Free Trial

Airbnb (ABNB) Options Chain & Prices

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free ABNB Stock Alerts
$145.66
-1.53 (-1.04%)
(As of 05/17/2024 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
5/24/2024$125.00$20.617Call1 - - 1
(+0)		47.12%
(-2.00%)		0.9910251
5/24/2024$128.00$0.036Put22 - 1
(+0)		41.85%
(-2.21%)		-0.0125541
5/24/2024$130.00$0.043Put2069249
(-3)		38.39%
(-2.36%)		-0.0159436
5/24/2024$132.00$0.053Put311 - 1
(+0)		34.99%
(-2.51%)		-0.0208967
5/24/2024$133.00$0.060Put2010 - 59
(+0)		33.32%
(-2.58%)		-0.0242965
5/24/2024$134.00$11.668Call2 - 10
(+0)		31.70%
(-2.64%)		0.9716492
5/24/2024$135.00$0.081Put81 - 405
(+18)		29.00%
(-3.80%)		-0.0342975
5/24/2024$135.00$10.680Call1 - - 9
(+0)		30.13%
(-2.69%)		0.9660211
5/24/2024$136.00$0.097Put27 - 225
(+0)		28.62%
(-2.71%)		-0.0419736
5/24/2024$137.00$0.121Put452 - 214
(+0)		27.27%
(-2.68%)		-0.05279313
5/24/2024$137.00$8.722Call11 - 6
(+0)		27.29%
(-2.67%)		0.9476881
5/24/2024$138.00$0.159Put200286144
(-47)		26.18%
(-2.55%)		-0.06882532
5/24/2024$139.00$0.222Put444116244108
(+0)		25.49%
(-2.25%)		-0.09307791
5/24/2024$140.00$0.330Put1194917467
(+109)		25.29%
(-1.83%)		-0.12955244
5/24/2024$140.00$5.935Call85255
(+0)		25.29%
(-1.84%)		0.8711823
5/24/2024$141.00$0.494Put29615138177
(+20)		25.37%
(-1.53%)		-0.17795761
5/24/2024$141.00$5.099Call3 - 110
(+0)		25.37%
(-1.53%)		0.8230762
5/24/2024$142.00$0.711Put932712393
(+54)		25.41%
(-1.52%)		-0.23527833
5/24/2024$142.00$4.315Call131 - 9
(+0)		25.41%
(-1.52%)		0.7661544
5/24/2024$143.00$0.981Put1183015211
(+52)		25.20%
(-1.76%)		-0.29991338
5/24/2024$143.00$3.585Call40 - 542
(-1)		25.30%
(-1.65%)		0.702056
5/24/2024$144.00$1.316Put1,1986145112
(+25)		25.11%
(-1.78%)		-0.371454372
5/24/2024$144.00$2.919Call9 - 162
(+2)		25.13%
(-1.75%)		0.63122
5/24/2024$145.00$1.729Put2124411416
(+62)		25.02%
(-1.70%)		-0.44851971
5/24/2024$145.00$2.330Call27929161257
(+1)		25.02%
(-1.70%)		0.55500253
5/24/2024$146.00$2.232Put5543328489
(+15)		25.03%
(-1.51%)		-0.527842113
5/24/2024$146.00$1.830Call2218890567
(-20)		25.10%
(-1.11%)		0.47673178
5/24/2024$147.00$2.826Put852014474
(+10)		25.12%
(-1.32%)		-0.60506246
5/24/2024$147.00$1.421Call2165265488
(+31)		25.15%
(-1.29%)		0.40070268
5/24/2024$148.00$3.505Put28812114
(+3)		25.89%
(-0.57%)		-0.67636514
5/24/2024$148.00$1.094Call1828263253
(+6)		25.38%
(-1.30%)		0.33066583
5/24/2024$149.00$4.254Put157 - 179
(-1)		25.94%
(-0.66%)		-0.739629
5/24/2024$149.00$0.837Call391200138276
(-22)		25.94%
(-0.66%)		0.2687454
5/24/2024$150.00$5.059Put66134176
(-5)		26.37%
(-0.48%)		-0.79428524
5/24/2024$150.00$0.636Call2305755628
(+96)		26.37%
(-0.48%)		0.21544289
5/24/2024$152.50$7.252Put1267 - 63
(+11)		27.40%
(-0.32%)		-0.89619415
5/24/2024$152.50$0.306Call1,22835101512
(+135)		27.40%
(-0.32%)		0.117121411
5/24/2024$155.00$9.620Put27 - - 260
(+28)		-0.9554258
5/24/2024$155.00$0.146Call41014954268
(+6)		28.64%
(0.00%)		0.06101463
5/24/2024$157.50$12.080Put14 - - 120
(+4)		30.77%
(+0.97%)		-0.9829233
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
5/24/2024$157.50$0.082Call64326128
(+15)		30.49%
(+0.68%)		0.03518924
5/24/2024$160.00$14.572Put4 - - 128
(+10)		33.96%
(+2.22%)		-0.9928672
5/24/2024$160.00$0.060Call731829319
(+24)		34.34%
(+3.03%)		0.02452528
5/24/2024$162.50$0.051Call55 - 90
(+0)		37.68%
(+3.06%)		0.019411
5/24/2024$167.50$0.041Call11 - 23
(-3)		45.05%
(+3.61%)		0.0138661
5/24/2024$170.00$0.038Call7 - - 117
(+0)		48.61%
(+3.75%)		0.0120423
5/24/2024$172.50$0.035Call62 - 25
(+1)		52.02%
(+3.83%)		0.0105883
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders