Free Trial

Airbnb (ABNB) Options Chain & Prices

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free ABNB Stock Alerts
$147.19
+1.39 (+0.95%)
(As of 05/16/2024 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
5/17/2024$125.00$0.014Put1111 - 1771
(-4)		121.11%
(+40.16%)		-0.0049021
5/17/2024$128.00$0.015Put55 - 0
(+0)		106.16%
(+34.44%)		-0.005931
5/17/2024$130.00$0.016Put279442231086
(-22)		96.18%
(+30.61%)		-0.006854
5/17/2024$131.00$0.016Put3 - - 0
(+0)		91.11%
(+28.64%)		-0.0073193
5/17/2024$135.00$0.019Put465 - 4401233
(-18)		71.19%
(+21.15%)		-0.01020952
5/17/2024$135.00$12.277Call20 - - 39
(+0)		71.19%
(+21.15%)		0.9898122
5/17/2024$136.00$0.019Put71170240
(-1)		66.13%
(+19.23%)		-0.01131613
5/17/2024$136.00$11.278Call1 - 12
(+1)		66.20%
(+19.30%)		0.9887231
5/17/2024$137.00$0.020Put61265
(-2)		61.24%
(+17.46%)		-0.0126554
5/17/2024$138.00$0.022Put5 - - 237
(-4)		56.32%
(+15.61%)		-0.0144214
5/17/2024$139.00$0.024Put4051130
(-16)		51.49%
(+13.69%)		-0.01684810
5/17/2024$140.00$0.027Put17027362333
(+152)		46.73%
(+11.56%)		-0.02048352
5/17/2024$140.00$7.286Call56124133
(+2)		46.80%
(+11.63%)		0.9796122
5/17/2024$141.00$0.032Put11523276
(+27)		42.34%
(+9.38%)		-0.02610826
5/17/2024$141.00$6.277Call1 - 18
(-1)		42.28%
(+9.32%)		0.9738161
5/17/2024$142.00$0.042Put2122876636
(+66)		38.25%
(+7.34%)		-0.03604740
5/17/2024$143.00$0.062Put21691331349
(+29)		34.74%
(+4.84%)		-0.05506470
5/17/2024$143.00$4.322Call22121118
(+6)		34.74%
(+4.70%)		0.9449957
5/17/2024$144.00$0.108Put1,141478425921
(+77)		32.11%
(+2.18%)		-0.093753155
5/17/2024$144.00$3.354Call43 - 83
(+18)		32.08%
(+2.74%)		0.9055484
5/17/2024$145.00$0.215Put30689821494
(+111)		30.62%
(+1.09%)		-0.169474133
5/17/2024$145.00$2.462Call1134127480
(+136)		30.60%
(+1.45%)		0.82925333
5/17/2024$146.00$0.439Put22631911254
(+283)		30.10%
(+0.77%)		-0.29573293
5/17/2024$146.00$1.695Call44636361692
(+232)		30.10%
(+0.77%)		0.70687295
5/17/2024$147.00$0.814Put842481329732
(-126)		30.71%
(+1.00%)		-0.45368369
5/17/2024$147.00$1.073Call1,352576648865
(+139)		30.16%
(+0.45%)		0.547123250
5/17/2024$148.00$1.372Put25232209427
(-205)		30.63%
(+0.40%)		-0.61867984
5/17/2024$148.00$0.630Call4,3911,7271,945765
(+12)		30.81%
(+0.57%)		0.3826581,100
5/17/2024$149.00$2.092Put42621681
(-542)		31.48%
(+0.59%)		-0.75736513
5/17/2024$149.00$0.346Call501197208640
(+62)		31.30%
(+0.49%)		0.242783141
5/17/2024$150.00$2.931Put66482823
(-173)		32.60%
(+0.83%)		-0.85636147
5/17/2024$150.00$0.187Call2,7694916183651
(+88)		32.23%
(+0.52%)		0.146197480
5/17/2024$152.50$5.288Put37321292
(-402)		36.06%
(+0.46%)		-0.9690477
5/17/2024$152.50$0.037Call19,70710,7567,766813
(+1)		36.06%
(+0.46%)		0.0348732,486
5/17/2024$155.00$7.769Put14 - - 721
(-274)		42.94%
(+1.24%)		-0.9913013
5/17/2024$155.00$0.014Call1,41540271325
(+8)		42.99%
(+1.30%)		0.012681178
5/17/2024$157.50$10.268Put762 - - 423
(-112)		53.08%
(+4.57%)		-0.9945293
5/17/2024$157.50$0.012Call837238032401
(+9)		53.08%
(+4.57%)		0.00886650
5/17/2024$160.00$12.782Put1,811 - - 603
(-276)		63.43%
(+8.30%)		-0.9957344
5/17/2024$160.00$0.011Call3514102567
(-314)		63.43%
(+8.30%)		0.00713714
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
5/17/2024$162.50$15.267Put2 - - 1
(-67)		73.30%
(+11.85%)		-0.9965111
5/17/2024$162.50$0.010Call88 - 996
(-12)		73.36%
(+11.91%)		0.0059952
5/17/2024$165.00$17.782Put9822 - 15
(-20)		82.94%
(+15.45%)		-0.9970775
5/17/2024$165.00$0.010Call5846103147
(+2)		82.94%
(+15.45%)		0.00516311
5/17/2024$167.50$20.267Put101110
(+0)		92.14%
(+18.86%)		-0.9975213
5/17/2024$167.50$0.009Call1 - 1627
(-5)		92.14%
(+18.86%)		0.0045271
5/17/2024$170.00$22.781Put2112
(+0)		101.17%
(+22.31%)		-0.9978882
5/17/2024$170.00$0.009Call10010901653
(-6)		101.11%
(+22.25%)		0.00401713
5/17/2024$172.50$0.009Call82 - 77372
(+0)		109.80%
(+25.55%)		0.003612
5/17/2024$175.00$0.008Call52 - 1610
(-3)		118.24%
(+28.78%)		0.0032533
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 5/16/2024 by MarketBeat.com Staff

From Our Partners
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company
Biden Nomination CANCELED?
The Freeport Society