Airbnb (ABNB) Options Chain & Prices $132.50 -2.06 (-1.53%) (As of 11/15/2024 ET) 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 1/16/2026 9/19/2025 8/15/2025 7/18/2025 6/20/2025 4/17/2025 3/21/2025 2/21/2025 1/17/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 11/29/2024 11/22/2024 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 VolatilityDeltaTrades11/22/2024$110.00$0.032Put41387(+2)58.47% (-3.01%)-0.009104311/22/2024$113.00$0.036Put10 - 102(+0)51.75% (-3.37%)-0.011198411/22/2024$115.00$0.038Put1 - - 279(+0)47.24% (-3.60%)-0.012946111/22/2024$116.00$0.040Put4 - - 7(+0)44.99% (-3.71%)-0.013979211/22/2024$116.00$16.892Call3 - - 5(+0)44.99% (-3.71%)0.986152311/22/2024$117.00$0.041Put55 - 35(+2)42.75% (-3.75%)-0.0151841 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. 11/22/2024$117.00$15.894Call1 - - 3(+0)42.75% (-3.80%)0.984957111/22/2024$118.00$0.044Put10 - - 24(+1)40.55% (-3.81%)-0.016647411/22/2024$119.00$13.901Call2 - - 6(+0)38.43% (-3.85%)0.981621211/22/2024$120.00$0.051Put1 - - 586(-2)36.46% (-3.69%)-0.021189111/22/2024$120.00$12.907Call5 - 115(-2)38.76% (-1.44%)0.978989511/22/2024$123.00$0.095Put114541(+0)32.05% (-2.53%)-0.040317711/22/2024$123.00$9.953Call2 - 15(+0)32.05% (-2.56%)0.960003211/22/2024$124.00$0.129Put4922679(-2)31.16% (-1.98%)-0.0538781811/22/2024$125.00$0.182Put14813310159(-47)30.50% (-1.44%)-0.0731272811/22/2024$125.00$8.041Call72114(+1)30.50% (-1.45%)0.927476411/22/2024$126.00$0.258Put821551126(+0)29.98% (-1.02%)-0.0992645711/22/2024$127.00$0.365Put1114222176(+4)29.55% (-0.74%)-0.1332823211/22/2024$128.00$0.511Put16274622603(+1738)29.17% (-1.45%)-0.1758843311/22/2024$128.00$5.371Call41233(+18)29.17% (-0.52%)0.825741311/22/2024$129.00$0.704Put286110145230(+0)28.82% (-0.44%)-0.2274074611/22/2024$129.00$4.563Call116544(+7)28.82% (-0.44%)0.774806311/22/2024$130.00$0.953Put2,8471,1231,419722(+51)28.67% (-0.50%)-0.28769256111/22/2024$130.00$3.811Call4133453(+8)28.49% (-0.43%)0.7152481811/22/2024$131.00$1.268Put1102262170(+8)28.19% (-0.46%)-0.35594911/22/2024$131.00$3.123Call126377(+13)28.19% (-0.46%)0.647917611/22/2024$132.00$1.657Put26458188973(+21)27.05% (-1.05%)-0.4303198011/22/2024$132.00$2.508Call1305935325(-7)28.01% (-0.41%)0.5745013611/22/2024$133.00$2.126Put1585468562(-1)26.76% (-1.48%)-0.5083125411/22/2024$133.00$1.973Call39420311950(-23)28.37% (+0.13%)0.4976216911/22/2024$134.00$2.681Put73430611(+26)27.62% (-1.21%)-0.5865234911/22/2024$134.00$1.522Call531115323(-38)27.62% (-0.47%)0.4206013411/22/2024$135.00$3.318Put2086870182(+63)27.59% (-0.39%)-0.6613482911/22/2024$135.00$1.153Call301471101758(+6)27.65% (-0.34%)0.3469629211/22/2024$136.00$4.032Put35315713(+480)27.66% (-0.28%)-0.7296981411/22/2024$136.00$0.859Call902836428(+142)27.82% (-0.12%)0.2797223511/22/2024$137.00$4.813Put571388(+43)27.80% (-0.14%)-0.7895241911/22/2024$137.00$0.631Call595188308716(+138)27.80% (-0.14%)0.220857911/22/2024$138.00$5.649Put13 - - 34(+19)28.00% (0.00%)-0.839949711/22/2024$138.00$0.458Call2346116307(+68)28.05% (-0.35%)0.17112369Strange: Why is Amazon suddenly yielding 39.70%? (Ad)Something big is happening with Amazon stock… While most investors collect ZERO dividends from Amazon… A small group just discovered a "backdoor" way to collect yields up to 39.70%!Click here to see this breakthrough before everyone else →11/22/2024$139.00$6.530Put10 - - 124(+24)28.25% (+0.11%)-0.881078211/22/2024$139.00$0.329Call21217498(+11)28.25% (+0.11%)0.130395611/22/2024$140.00$7.445Put119 - 762(+16)28.54% (+0.19%)-0.9135351011/22/2024$140.00$0.234Call17983532199(+188)28.77% (+0.42%)0.0979735111/22/2024$141.00$0.166Call923840129(+30)28.88% (+0.27%)0.0729353411/22/2024$142.00$9.347Put1 - 122(+0)29.33% (+0.38%)-0.956302111/22/2024$142.00$0.119Call3062152(+25)29.75% (+0.80%)0.054253911/22/2024$143.00$10.322Put10 - - 3(+0)29.92% (+0.57%)-0.968791411/22/2024$143.00$0.087Call32118141(-56)29.92% (+0.57%)0.040839511/22/2024$144.00$11.307Put110 - 10052(+0)30.72% (+0.87%)-0.977152311/22/2024$144.00$0.066Call1925 - 332(+0)30.72% (+0.87%)0.0315755111/22/2024$145.00$12.298Put100 - 10069(-1)31.74% (+1.28%)-0.98244111/22/2024$145.00$0.053Call29058183321(+8)31.74% (+1.25%)0.025382611/22/2024$146.00$0.045Call32 - 3243(+0)33.00% (+1.80%)0.021321311/22/2024$148.00$15.288Put11 - 1(-11)36.03% (+2.85%)-0.989137111/22/2024$148.00$0.038Call11 - 136(+3)36.03% (+2.82%)0.016811111/22/2024$150.00$0.035Call23 - 221014(+5)39.37% (+3.57%)0.014454211/22/2024$152.50$19.786Put5858 - 0(+0)43.59% (+4.05%)-0.99209811/22/2024$152.50$0.033Call10 - 10114(+11)43.59% (+4.00%)0.012522111/22/2024$157.50$0.029Call1 - 148(+0)51.60% (+4.26%)0.0098471End-of-day options data provided by Trade Alert and Intrinio. 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 Frontdoor Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ABNB) was last updated on 11/17/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredThere is a little known company that is changing warfareWith geo - political instability around the world investors are flocking to defense contract stocks. There...Reticulate | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredThe pin that pops the AI bubbleMy new documentary explores the background to this pattern and how and why I believe it will almost certainly ...Porter & Company | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | 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: 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