Free Trial

Airbnb (ABNB) Options Chain & Prices

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free abnb Stock Alerts
$164.72
+1.71 (+1.05%)
(As of 11:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$137.00$25.874Call22 - 0
(+0)		124.40%
(+30.27%)		0.996021
4/26/2024$138.00$24.875Call1 - - 1
(+0)		120.64%
(+29.38%)		0.9956111
4/26/2024$139.00$0.015Put26 - - 44
(+0)		116.90%
(+28.50%)		-0.00485926
4/26/2024$139.00$23.876Call2 - - 12
(+0)		116.90%
(+28.50%)		0.9951412
4/26/2024$140.00$0.016Put48 - 21921
(+25)		113.17%
(+27.63%)		-0.00539837
4/26/2024$141.00$0.018Put86 - 61289
(+24)		109.45%
(+26.76%)		-0.0060210
4/26/2024$142.00$20.881Call3 - 30
(+0)		105.74%
(+25.91%)		0.9932591
4/26/2024$143.00$19.883Call22 - 0
(+0)		102.04%
(+25.06%)		0.9924222
4/26/2024$144.00$0.023Put16 - - 206
(+0)		98.34%
(+24.21%)		-0.0085632
4/26/2024$145.00$0.026Put17 - - 913
(-122)		94.65%
(+23.35%)		-0.0097223
4/26/2024$145.00$17.888Call1 - - 13
(+0)		94.65%
(+23.35%)		0.9902811
4/26/2024$146.00$0.029Put55153070
(-4)		90.96%
(+22.49%)		-0.0110983
4/26/2024$146.00$16.891Call3 - - 4
(+0)		90.96%
(+22.49%)		0.9889062
4/26/2024$147.00$0.032Put1 - - 82
(+0)		87.27%
(+21.61%)		-0.0127371
4/26/2024$148.00$0.036Put3 - 3162
(-5)		83.58%
(+20.69%)		-0.0147083
4/26/2024$149.00$0.041Put1 - - 309
(+7)		79.87%
(+19.71%)		-0.0170991
4/26/2024$150.00$0.047Put8864362151484
(-30)		76.16%
(+18.64%)		-0.020022116
4/26/2024$150.00$12.910Call4 - 148
(-1)		76.16%
(+18.64%)		0.9799823
4/26/2024$152.50$0.068Put4613641
(-23)		66.83%
(+15.33%)		-0.03085720
4/26/2024$152.50$10.431Call7 - - 77
(+1)		66.83%
(+15.33%)		0.9691486
4/26/2024$155.00$0.106Put1,5621961,0911547
(+272)		51.91%
(+5.60%)		-0.051625193
4/26/2024$155.00$7.970Call732431
(-24)		57.65%
(+7.73%)		0.9483986
4/26/2024$157.50$0.202Put5401302541459
(+263)		49.68%
(+7.34%)		-0.100346143
4/26/2024$157.50$5.566Call531823799
(-32)		49.68%
(+6.57%)		0.89971423
4/26/2024$160.00$0.495Put1,298523579393
(-243)		44.47%
(+3.50%)		-0.223455283
4/26/2024$160.00$3.359Call2378774568
(-39)		44.47%
(+3.50%)		0.77670578
4/26/2024$162.50$1.272Put1896596300
(+121)		42.10%
(+1.69%)		-0.45614484
4/26/2024$162.50$1.636Call558250169973
(-33)		42.10%
(+1.69%)		0.54433161
4/26/2024$165.00$2.766Put1932180
(+37)		42.00%
(+1.67%)		-0.71695412
4/26/2024$165.00$0.629Call1,4273738541924
(-96)		41.88%
(+1.55%)		0.284111216
4/26/2024$167.50$4.861Put1 - 152
(+5)		44.43%
(+3.92%)		-0.8815811
4/26/2024$167.50$0.220Call10541261496
(+1)		42.68%
(+2.17%)		0.12013448
4/26/2024$170.00$0.093Call338161141269
(+400)		46.13%
(+4.54%)		0.05366655
4/26/2024$172.50$0.050Call901171750
(+93)		56.20%
(+12.00%)		0.02816115
4/26/2024$175.00$0.030Call6119320
(+12)		62.68%
(+12.01%)		0.0161315
4/26/2024$180.00$0.012Call2 - - 345
(+103)		74.50%
(+15.31%)		0.0060291
4/26/2024$182.50$19.661Put28 - 280
(+0)		79.92%
(+15.19%)		-0.9983088
4/26/2024$185.00$22.161Put4 - 47
(+0)		85.09%
(+14.97%)		-0.9994232
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ABNB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders