Airbnb (ABNB) Options Chain & Prices $128.02 -4.39 (-3.32%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$128.20 +0.17 (+0.14%) As of 08/1/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ABNB Put and Call Options List 12/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/8/2025$105.00$0.212Put668536(+3)82.20% (-0.77%)-0.036062148/8/2025$110.00$0.458Put33116495351(+0)78.16% (-0.22%)-0.072516528/8/2025$110.00$18.627Call51 - 4(+0)78.16% (-0.21%)0.92760228/8/2025$111.00$0.536Put12446710(+0)77.53% (-0.09%)-0.083124288/8/2025$112.00$0.626Put6833303(+0)76.95% (+0.05%)-0.095071158/8/2025$113.00$0.730Put163121(+1)76.43% (+0.17%)-0.1084488/8/2025$114.00$0.850Put25151059(+29)75.94% (+0.31%)-0.12327858/8/2025$115.00$0.987Put1386052201(+41)75.50% (+5.21%)-0.139674388/8/2025$115.00$14.159Call13 - 108(+2)75.50% (+0.44%)0.86063138/8/2025$116.00$1.143Put22363 - 22(+6)75.09% (+0.56%)-0.15760324 Get the Latest News and Ratings for ABNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Airbnb and its competitors with MarketBeat's FREE daily newsletter. 8/8/2025$117.00$1.319Put3316128(+5)74.71% (+0.69%)-0.177137108/8/2025$117.00$12.492Call1 - - 1(+0)74.71% (+0.69%)0.82328518/8/2025$118.00$1.518Put1,110841656(+38)74.36% (+0.79%)-0.1981991778/8/2025$118.00$11.691Call7070 - 1(+0)74.36% (+0.80%)0.802277228/8/2025$119.00$1.740Put57405113(+8)74.03% (+0.90%)-0.22079298/8/2025$120.00$1.987Put3859811257(+181)73.49% (+0.76%)-0.244828688/8/2025$120.00$10.161Call65134(+0)73.72% (+0.99%)0.75581468/8/2025$121.00$2.261Put265322(+4)73.42% (+1.07%)-0.270228108/8/2025$122.00$2.561Put177 - 188(+34)73.57% (+1.56%)-0.296908138/8/2025$123.00$2.890Put80263863(+35)72.85% (+1.18%)-0.324696208/8/2025$123.00$8.064Call1 - 12(+0)72.85% (+1.18%)0.6762218/8/2025$124.00$3.248Put117586912(+66)72.57% (+1.22%)-0.353543238/8/2025$124.00$7.421Call20 - 2021(+21)72.57% (+1.22%)0.64751618/8/2025$125.00$3.635Put84120287(+72)72.30% (+1.25%)-0.383192238/8/2025$125.00$6.809Call1 - - 13(+10)72.30% (+1.25%)0.61795518/8/2025$126.00$4.054Put19922467(+38)72.02% (+1.26%)-0.413591198/8/2025$126.00$6.226Call3 - 30(+0)72.02% (+1.26%)0.58771238/8/2025$127.00$4.503Put1259138(+13)71.75% (+1.27%)-0.444467248/8/2025$127.00$5.675Call221142(+1)72.25% (+1.77%)0.556947138/8/2025$128.00$4.984Put1,088151850(+5)71.48% (+1.27%)-0.4757171868/8/2025$128.00$5.155Call978612(+0)71.48% (+1.27%)0.525846378/8/2025$129.00$5.496Put15 - 256(+9)71.22% (+1.27%)-0.507093108/8/2025$129.00$4.666Call4312122(+0)71.22% (+1.27%)0.494603158/8/2025$130.00$6.040Put833315301(-26)70.97% (+1.28%)-0.538428338/8/2025$130.00$4.209Call52221121(+1)70.97% (+1.28%)0.46341348/8/2025$131.00$6.617Put121 - 36(+1)70.73% (+1.30%)-0.56950298/8/2025$131.00$3.785Call12616(+1)70.73% (+1.30%)0.43248978/8/2025$132.00$7.225Put147210196(+134)70.52% (+1.34%)-0.600081178/8/2025$132.00$3.392Call21 - 1(+0)70.52% (+1.34%)0.40204328/8/2025$133.00$7.865Put307 - 124(+89)70.34% (+1.41%)-0.62999213Digital Dollar Alert: Protect Your Wealth Before It’s Too Late (Ad)134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts warn a programmable dollar could erase your privacy and control your spending. A free guide reveals how to protect your savings before the system goes live.Download your FREE Digital Dollar Defense Kit now8/8/2025$133.00$3.031Call175441(+1)70.34% (+1.41%)0.372294158/8/2025$134.00$8.536Put2375291(+141)70.20% (+1.50%)-0.658964148/8/2025$134.00$2.701Call14151383(+12)71.26% (+2.56%)0.343456208/8/2025$135.00$9.239Put10246141644(+30)70.11% (+1.63%)-0.686863308/8/2025$135.00$2.401Call81313139168(+17)70.11% (+1.63%)0.315712688/8/2025$136.00$9.970Put21 - 87(-65)70.06% (+1.79%)-0.71345228/8/2025$136.00$2.130Call3392105(+6)70.06% (+1.79%)0.289249138/8/2025$137.00$10.728Put129 - 142(+2)70.06% (+1.99%)-0.73866458/8/2025$137.00$1.886Call725380(+10)70.06% (+1.99%)0.264184168/8/2025$138.00$11.513Put3835 - 281(-44)70.11% (+2.22%)-0.76233278/8/2025$138.00$1.669Call461325125(+13)70.11% (+2.22%)0.240631178/8/2025$139.00$12.320Put3830188(+0)70.22% (+2.47%)-0.78446968/8/2025$139.00$1.475Call374161225(+1194)70.22% (+2.47%)0.218638138/8/2025$140.00$13.151Put864625166(+2)70.37% (+2.74%)-0.80498268/8/2025$140.00$1.302Call1562016200(+49)70.37% (+2.74%)0.198219498/8/2025$141.00$1.150Call38131155(+1)70.56% (+3.01%)0.179378168/8/2025$142.00$14.868Put4135 - 128(+24)70.79% (+3.29%)-0.84135658/8/2025$142.00$1.015Call1324051057(+7)70.79% (+3.29%)0.162054278/8/2025$143.00$15.751Put3535 - 66(+0)71.06% (+3.57%)-0.85727448/8/2025$143.00$0.895Call6461191(+1)71.06% (+3.57%)0.146202398/8/2025$144.00$0.790Call451518154(+63)71.35% (+3.85%)0.13175148/8/2025$145.00$0.697Call13322181394(+1019)71.68% (+4.12%)0.118602368/8/2025$146.00$0.616Call9051558(+3)72.02% (+4.38%)0.106692108/8/2025$147.00$0.544Call2686199(+0)72.40% (+4.63%)0.09592378/8/2025$148.00$0.481Call211 - 368(+0)72.79% (+4.88%)0.08620248/8/2025$149.00$0.425Call6614301019(+1)73.20% (+5.12%)0.077459168/8/2025$150.00$0.377Call67827843(+30)73.63% (+5.36%)0.069607238/8/2025$152.50$0.280Call441 - 169(-11)74.79% (+5.98%)0.05336311End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amazon.com Options Booking Options DoorDash Options Expedia Group Options Alphabet Options Alphabet Options Marriott International Options Meta Platforms Options Keysight Technologies Options Uber Technologies Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ABNB) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredToo busy to trade? Good.Too busy to trade? That might be your edge. This after-hours strategy is built for people who don’t sit at ...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Airbnb, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Airbnb With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ABNB Stock Alerts