Airbnb (ABNB) Options Chain & Prices $129.92 +3.49 (+2.76%) Closing price 04:00 PM EasternExtended Trading$129.69 -0.23 (-0.18%) As of 05:50 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 4/17/2026 3/20/2026 1/16/2026 11/21/2025 10/17/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 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 VolatilityDeltaTrades8/22/2025$104.00$0.002Put13 - - 29(+4)121.16% (+34.41%)-0.001081138/22/2025$105.00$0.003Put5 - - 391(+13)117.18% (+33.57%)-0.00128958/22/2025$105.00$21.355Call46 - - 12(+1)117.18% (+33.57%)0.998652248/22/2025$106.00$0.003Put4 - - 33(+12)113.25% (+32.78%)-0.00153948/22/2025$106.00$20.371Call46 - - 11(+7)113.25% (+32.78%)0.998402248/22/2025$107.00$0.004Put3 - - 34(+15)109.27% (+8.35%)-0.00184838/22/2025$107.00$19.356Call2 - - 7(-1)109.21% (+31.89%)0.99808928/22/2025$108.00$0.004Put3 - - 39(+15)105.21% (+31.05%)-0.00223438/22/2025$108.00$18.373Call2 - - 10(+1)105.27% (+31.10%)0.99771128/22/2025$109.00$0.005Put5 - - 17(+12)101.20% (+30.21%)-0.0027075 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. 8/22/2025$110.00$0.006Put7 - - 692(+0)97.16% (+29.37%)-0.00329678/22/2025$110.00$16.376Call5 - - 20(+0)97.22% (+29.42%)0.99665148/22/2025$111.00$0.007Put11 - - 29(+11)93.10% (+28.53%)-0.004037118/22/2025$111.00$15.362Call2 - - 0(+0)93.10% (+28.53%)0.99590428/22/2025$112.00$0.009Put11 - - 45(+11)89.07% (+27.72%)-0.004958118/22/2025$115.00$0.016Put11 - 568(-2)76.52% (+24.76%)-0.00966718/22/2025$116.00$0.020Put30 - - 67(+0)72.24% (+23.46%)-0.01226528/22/2025$116.00$10.391Call7 - 773(+0)72.30% (+23.52%)0.98771368/22/2025$117.00$0.025Put1511323(-34)67.90% (+21.85%)-0.01571858/22/2025$117.00$9.381Call10 - 10122(+0)67.90% (+21.85%)0.98422338/22/2025$118.00$0.031Put1 - - 109(+29)63.50% (+19.82%)-0.02041718/22/2025$118.00$8.388Call1 - 152(+0)63.50% (+19.82%)0.97952418/22/2025$119.00$0.040Put5 - 2159(+23)59.10% (+14.67%)-0.02705758/22/2025$119.00$7.412Call2 - 235(-1)59.16% (+17.45%)0.97299218/22/2025$120.00$0.053Put9324725(+6)54.83% (+14.68%)-0.037056628/22/2025$120.00$6.411Call33 - - 141(-3)54.83% (+14.68%)0.96288538/22/2025$121.00$0.076Put308762315(+202)50.94% (+12.01%)-0.053364808/22/2025$121.00$5.433Call1117104(-2)50.94% (+12.01%)0.94657758/22/2025$122.00$0.116Put27 - 14179(-1)47.77% (+9.77%)-0.080935148/22/2025$122.00$4.475Call32171(+0)47.72% (+9.73%)0.91847838/22/2025$123.00$0.194Put188156310(+12)45.35% (+8.09%)-0.128548298/22/2025$123.00$3.568Call4 - - 112(-12)45.35% (+8.09%)0.87139348/22/2025$124.00$0.335Put20115627(+19)43.69% (+5.92%)-0.204105148/22/2025$124.00$2.710Call2219137(+2)43.69% (+7.02%)0.79584178/22/2025$125.00$0.578Put17117136587(+22)42.60% (+6.43%)-0.31273208/22/2025$125.00$1.949Call321215476(+1)42.61% (+6.44%)0.689091208/22/2025$126.00$0.947Put37188327(-9)41.95% (+6.18%)-0.444967278/22/2025$126.00$1.315Call799215560599(+21)43.77% (+8.01%)0.5573491018/22/2025$127.00$1.463Put866510109(-8)41.63% (+6.10%)-0.586607268/22/2025$127.00$0.823Call61355341(+12)41.63% (+6.10%)0.41425720One tiny company just cracked Google’s $19B problem (Ad)Google, Microsoft, IBM… every major AI player will be forced to secure massive amounts of this material just to keep their artificial intelligence hopes alive… Without it, their data centers risk being crippled by soaring energy costs. And with only one US company able to produce it at scale, control of this supply could decide the winners and losers of the entire $27 trillion AI market.See why the race for supply has already started.8/22/2025$128.00$2.126Put32 - 10121(+0)41.65% (+5.99%)-0.718193108/22/2025$128.00$0.484Call5915143154(+6)41.65% (+5.99%)0.284356248/22/2025$129.00$2.916Put32 - 24(-1)42.09% (+5.71%)-0.82402238/22/2025$129.00$0.271Call5161510223(-10)42.09% (+5.71%)0.1810914628/22/2025$130.00$3.799Put11 - 471(-4)43.04% (+5.26%)-0.89764558/22/2025$130.00$0.148Call3083938798(-22)43.04% (+5.26%)0.1097172408/22/2025$131.00$0.084Call265 - 43159(-4)44.55% (+4.76%)0.0662572368/22/2025$132.00$0.049Call5 - - 2051(+4)46.67% (+4.46%)0.04032238/22/2025$133.00$0.031Call1 - - 1135(+7)49.16% (+4.31%)0.02577518/22/2025$134.00$7.690Put3 - 31(-6)51.82% (+4.34%)-0.98869928/22/2025$134.00$0.020Call11 - 110(+2)51.82% (+4.34%)0.01706318/22/2025$135.00$8.670Put53233(+0)54.41% (+4.45%)-0.99305448/22/2025$135.00$0.014Call3 - - 278(-1)54.41% (+4.45%)0.01160538/22/2025$138.00$0.004Call2 - - 22(+0)61.75% (+5.89%)0.00374328/22/2025$139.00$0.003Call2 - - 23(+0)64.10% (+6.84%)0.00264628/22/2025$140.00$13.680Put43 - - 8(+0)66.49% (+8.07%)-0.999418/22/2025$140.00$0.002Call14310890(-64)66.49% (+8.07%)0.00191738/22/2025$141.00$0.002Call1 - - 11(+0)68.89% (+9.45%)0.00143218/22/2025$142.00$0.001Call1 - - 12(+0)71.42% (+11.02%)0.00108318/22/2025$143.00$0.001Call1 - - 17(+0)73.86% (+12.44%)0.00084218/22/2025$144.00$17.680Put11 - 12(+0)76.37% (+13.79%)-0.99986428/22/2025$144.00$0.001Call4 - - 18(+0)76.37% (+13.79%)0.00065748/22/2025$145.00$0.001Call7 - - 256(+0)78.81% (+14.85%)0.00052178/22/2025$146.00$0.001Call1 - - 7(+0)81.21% (+15.68%)0.00041618/22/2025$147.00$0.000Call2 - - 24(+1)83.57% (+16.36%)0.00033528/22/2025$148.00$0.000Call2 - - 21(+2)85.91% (+16.95%)0.00027228/22/2025$149.00$22.680Put10 - - 2(+0)88.23% (+17.53%)-0.99997418/22/2025$149.00$0.000Call2 - - 31(+0)88.19% (+17.48%)0.00022428/22/2025$150.00$23.680Put20 - 200(+0)90.52% (+18.14%)-0.9999878/22/2025$150.00$0.000Call41 - 35(+0)90.52% (+18.14%)0.0001844End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amazon.com Options Booking Options Expedia Group Options Alphabet Options Alphabet Options Marriott International Options Meta Platforms Options Keysight Technologies Options Shopify 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 8/22/2025 by MarketBeat.com Staff From Our PartnersOne tiny company just cracked Google’s $19B problemGoogle, Microsoft, IBM… every major AI player will be forced to secure massive amounts of this material just t...True Market Insiders | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBREAKING: The House just passed 3 pro-crypto bills!The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...Crypto 101 Media | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | SponsoredCould This Be the End of Retirement Worries?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | 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.
MarketBeat All Access