Free Trial

Airbnb (ABNB) Options Chain & Prices

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free abnb Stock Alerts
$164.23
+1.22 (+0.75%)
(As of 04/26/2024 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
5/3/2024$135.00$0.056Put1 - - 405
(+45)		63.52%
(+2.84%)		-0.0115181
5/3/2024$140.00$0.079Put14 - - 152
(+1)		55.80%
(+2.09%)		-0.0174849
5/3/2024$140.00$24.467Call14 - - 7
(+0)		55.77%
(+2.06%)		0.9825143
5/3/2024$141.00$23.474Call4 - 40
(+0)		54.26%
(+1.88%)		0.9808174
5/3/2024$142.00$22.482Call3 - 30
(+0)		52.77%
(+1.70%)		0.9788761
5/3/2024$143.00$21.492Call1 - 10
(+0)		51.29%
(+1.50%)		0.9766411
5/3/2024$144.00$0.111Put8 - - 0
(+0)		49.87%
(+1.31%)		-0.025946
5/3/2024$145.00$0.122Put1991632520
(-35)		48.42%
(+1.05%)		-0.02903126
5/3/2024$145.00$19.515Call1 - - 4
(+0)		48.42%
(+1.06%)		0.9710311
5/3/2024$146.00$0.135Put451249
(+25)		47.06%
(+1.35%)		-0.03249911
5/3/2024$147.00$0.151Put41 - 10185
(+45)		45.72%
(+0.56%)		-0.036714
5/3/2024$148.00$0.171Put1351599148
(+112)		44.43%
(+0.26%)		-0.04176211
5/3/2024$148.00$16.567Call1 - - 1
(+0)		44.40%
(+0.23%)		0.9582121
5/3/2024$149.00$0.195Put9951135
(+3)		42.66%
(-0.62%)		-0.047884
5/3/2024$150.00$0.225Put1243311365
(+289)		42.07%
(-0.45%)		-0.05538949
5/3/2024$150.00$14.623Call32 - 13
(+0)		42.05%
(-0.47%)		0.9445623
5/3/2024$152.50$0.345Put1081881062
(+676)		39.79%
(-1.42%)		-0.0832548
5/3/2024$152.50$12.247Call9 - - 59
(+1)		39.78%
(-1.43%)		0.9167294
5/3/2024$155.00$0.583Put29410074497
(-32)		38.75%
(-1.75%)		-0.13113668
5/3/2024$155.00$9.986Call25 - 2205
(+0)		38.59%
(-1.90%)		0.86906613
5/3/2024$157.50$0.999Put20110828314
(-43)		37.82%
(-1.96%)		-0.20224794
5/3/2024$157.50$7.906Call3216 - 175
(-25)		38.13%
(-1.65%)		0.79784112
5/3/2024$160.00$1.622Put1,0416092661434
(-123)		37.64%
(-1.04%)		-0.294055211
5/3/2024$160.00$6.027Call1594830245
(+19)		37.27%
(-1.70%)		0.70688550
5/3/2024$162.50$2.484Put44380254324
(+67)		37.03%
(-1.28%)		-0.401852105
5/3/2024$162.50$4.389Call1971297771
(+72)		37.03%
(-1.28%)		0.5996650
5/3/2024$165.00$3.645Put10027858
(+6)		36.59%
(-1.44%)		-0.51980740
5/3/2024$165.00$3.048Call40820199407
(+150)		36.59%
(-1.44%)		0.482514118
5/3/2024$167.50$5.129Put5433328
(+1)		36.38%
(-1.74%)		-0.63628230
5/3/2024$167.50$2.027Call762486145923
(+447)		36.50%
(-1.63%)		0.367096170
5/3/2024$170.00$6.907Put22 - 42
(+0)		36.57%
(-1.86%)		-0.7397892
5/3/2024$170.00$1.297Call988310391989
(+518)		36.43%
(-2.00%)		0.264842168
5/3/2024$172.50$0.804Call1593366252
(+67)		36.47%
(-1.43%)		0.18246765
5/3/2024$175.00$0.484Call771935291
(+131)		37.24%
(-1.90%)		0.12044139
5/3/2024$177.50$0.292Call56529151
(+12)		37.95%
(-1.64%)		0.07814333
5/3/2024$180.00$0.186Call73317244
(+5)		39.25%
(-1.08%)		0.05203724
5/3/2024$182.50$0.133Call105231
(+20)		41.30%
(-0.27%)		0.037375
5/3/2024$185.00$0.107Call12 - 136
(+0)		44.06%
(+0.64%)		0.0292883
5/3/2024$187.50$0.094Call5525344
(+23)		47.17%
(+1.38%)		0.0245857
5/3/2024$190.00$0.085Call51322
(+0)		50.39%
(+1.93%)		0.0213983
4 coins to be the “Next Bitcoin” (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals