Airbnb (ABNB) Options Chain & Prices $128.80 +2.65 (+2.10%) Closing price 04:00 PM EasternExtended Trading$127.22 -1.59 (-1.23%) As of 04:47 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 InterestTrends ABNB Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 3/28/2025 3/21/2025 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 VolatilityDeltaTrades3/21/2025$105.00$0.001Put8 - 81089(+11)106.65% (+19.82%)-0.00049823/21/2025$105.00$21.225Call2 - 232(+0)106.65% (+19.83%)0.99941913/21/2025$109.00$17.228Call1 - 10(+0)92.35% (+12.37%)0.99867413/21/2025$110.00$0.003Put28232792976(-1)90.63% (+11.97%)-0.001929373/21/2025$110.00$16.230Call11 - 103(+0)90.63% (+11.97%)0.99798813/21/2025$111.00$15.232Call6 - 65(+5)89.58% (+12.44%)0.99675853/21/2025$114.00$0.019Put3 - 12179(+0)83.88% (+13.57%)-0.01042723/21/2025$115.00$0.025Put6221665(-3)80.41% (+13.16%)-0.01379443/21/2025$118.00$0.046Put21 - 548(+1)66.69% (+9.54%)-0.02742123/21/2025$118.00$8.275Call1212 - 23(+2)66.69% (+9.56%)0.9724954 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. 3/21/2025$119.00$0.054Put4 - 1116(+0)61.45% (+7.39%)-0.03421823/21/2025$120.00$0.066Put15924651501(+3)54.89% (+4.51%)-0.043837503/21/2025$120.00$6.296Call512227(+0)56.24% (+4.74%)0.9560843/21/2025$121.00$0.086Put258689(+3)51.46% (+1.92%)-0.059359123/21/2025$122.00$0.125Put681026147(+7)47.52% (-0.56%)-0.086736193/21/2025$122.00$4.357Call16141113(+0)47.52% (-0.56%)0.913181133/21/2025$123.00$0.202Put54 - 48352(+62)44.60% (-2.38%)-0.134728123/21/2025$123.00$3.433Call3 - 1165(+0)44.60% (-2.38%)0.8651933/21/2025$124.00$0.344Put31151154(+3)42.58% (-3.51%)-0.21238593/21/2025$125.00$0.587Put25519062002(+8)41.28% (-4.04%)-0.323769373/21/2025$125.00$1.819Call204130131291(+24)41.28% (-4.04%)0.676189563/21/2025$126.00$0.969Put39923752(+229)40.59% (-3.08%)-0.461887243/21/2025$126.00$1.201Call456402422635(+35)45.56% (+0.93%)0.538274353/21/2025$127.00$1.509Put3829851(+2)40.49% (-3.47%)-0.60735103/21/2025$127.00$0.742Call1022467722(+18)40.49% (-3.46%)0.393559373/21/2025$128.00$0.436Call451330263(+16)41.03% (-2.24%)0.265984253/21/2025$129.00$3.024Put1 - 1110(+49)42.30% (-0.34%)-0.83417413/21/2025$129.00$0.252Call1429195(-9)42.30% (-0.34%)0.170759103/21/2025$130.00$3.927Put1675293474(+0)44.32% (+2.05%)-0.898126573/21/2025$130.00$0.150Call1,1227081821540(-254)44.32% (+2.05%)0.108504913/21/2025$131.00$0.095Call96134180(+13)48.97% (+6.58%)0.070574163/21/2025$132.00$5.849Put1 - - 7(+0)49.93% (+6.87%)-0.95952413/21/2025$132.00$0.063Call5 - 42553(+9)49.93% (+6.88%)0.0475743/21/2025$133.00$6.833Put1 - 15(-1)53.07% (+8.90%)-0.97335613/21/2025$134.00$7.823Put12 - 121(+0)56.27% (+10.61%)-0.98207433/21/2025$135.00$8.818Put5 - 21323(-7)59.45% (+12.08%)-0.98761133/21/2025$135.00$0.024Call423321491(+5)59.45% (+12.09%)0.017429143/21/2025$136.00$9.814Put22 - 1(+0)62.59% (+13.35%)-0.99129513/21/2025$138.00$11.810Put46 - 461(+0)68.76% (+15.56%)-0.995491203/21/2025$139.00$12.808Put22 - 2(+0)71.77% (+16.55%)-0.9966721Has Trump finally met his match? (Ad)Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance to walk away with gains as high as 235%, 459%, and 700% - all while the stock market got cut in half. Could he be right again?Click here for his emergency broadcast...3/21/2025$140.00$13.807Put3,03132,4071208(-102)74.73% (+17.50%)-0.99755353/21/2025$140.00$0.007Call77 - 463650(+20)74.73% (+17.51%)0.004787183/21/2025$141.00$14.807Put2111(+1)77.65% (+18.42%)-0.99812623/21/2025$142.00$15.806Put22 - 3(+0)80.53% (+19.30%)-0.99857523/21/2025$142.00$0.005Call7 - - 611(+0)80.53% (+19.31%)0.0031223/21/2025$144.00$17.806Put22 - 2(+0)86.15% (+21.00%)-0.99914513/21/2025$145.00$18.806Put832 - 18(+0)88.89% (+21.82%)-0.99932833/21/2025$145.00$0.003Call4 - 11365(-14)88.89% (+21.83%)0.00175743/21/2025$146.00$19.805Put22 - 0(+0)91.60% (+22.63%)-0.99947723/21/2025$148.00$21.805Put9 - - 4(+0)96.90% (+24.22%)-0.99966213/21/2025$148.00$0.002Call14 - - 1338(+0)96.90% (+24.19%)0.00105533/21/2025$150.00$23.805Put4,557 - 21767(+0)102.06% (+25.68%)-0.9997843/21/2025$150.00$0.001Call141 - 5482(+0)102.06% (+25.69%)0.0007735End-of-day options data provided by Trade Alert and Intrinio. Remove Ads Related Companies and Tools Related Companies Marriott International Options Royal Caribbean Cruises Options Carnival Co. & Options Hyatt Hotels Options Choice Hotels International Options Marriott Vacations Worldwide Options Marcus Options Rollins Options APi Group Options ABM Industries Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ABNB) was last updated on 3/21/2025 by MarketBeat.com Staff From Our Partners$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
