Free Trial
→ 2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (From Darwin) (Ad) Free ABNB Stock Alerts

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$135.25 +3.81 (+2.90%)
(As of 11/20/2024 ET)
Compare

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$110.00$0.017Put55 - 111
(+0)		109.48%
(+23.43%)		-0.0049762
11/22/2024$113.00$22.337Call12 - 125
(+0)		97.65%
(+22.11%)		0.9939017
11/22/2024$114.00$0.019Put4 - - 31
(+0)		93.70%
(+21.62%)		-0.0064372
11/22/2024$115.00$0.020Put2 - 2280
(+0)		89.75%
(+21.23%)		-0.0068831
11/22/2024$117.00$0.021Put41382
(+0)		81.76%
(+20.31%)		-0.007914
11/22/2024$118.00$0.021Put33 - 27
(+0)		77.83%
(+19.93%)		-0.0084891
11/22/2024$120.00$0.023Put6 - 1588
(+1)		69.77%
(+18.97%)		-0.0098726
11/22/2024$120.00$15.345Call22 - 14
(-3)		69.83%
(+19.03%)		0.9900632
11/22/2024$122.00$0.024Put7 - 568
(+2)		61.78%
(+17.87%)		-0.0115953
11/22/2024$123.00$0.025Put9 - 750
(+0)		57.74%
(+17.04%)		-0.0126645
11/22/2024$124.00$0.026Put23 - 22166
(+44)		53.67%
(+15.87%)		-0.0139836
11/22/2024$125.00$0.027Put27521188634
(+278)		49.80%
(+14.47%)		-0.0156746
11/22/2024$126.00$0.030Put30 - 27220
(+11)		46.06%
(+13.29%)		-0.01819712
11/22/2024$127.00$0.035Put3851279730
(+69)		42.66%
(+10.87%)		-0.02249783
11/22/2024$128.00$0.046Put41073792625
(-10)		39.93%
(+10.49%)		-0.03003598
11/22/2024$128.00$7.358Call12 - 1135
(-1)		39.89%
(+9.24%)		0.9697578
11/22/2024$129.00$0.068Put92838329
(+3)		37.80%
(+7.98%)		-0.04415132
11/22/2024$129.00$6.380Call1 - 149
(-6)		37.80%
(+7.98%)		0.9557981
11/22/2024$130.00$0.109Put1,2841161,0822081
(-278)		36.32%
(+7.30%)		-0.06843265
11/22/2024$130.00$5.436Call128380
(-5)		36.34%
(+7.10%)		0.931998
11/22/2024$131.00$0.181Put1694757308
(+38)		35.32%
(-2.73%)		-0.10700266
11/22/2024$131.00$4.510Call42393126
(+45)		35.32%
(+6.33%)		0.89304111
11/22/2024$132.00$0.307Put395732861151
(+5)		34.61%
(+5.91%)		-0.16627797
11/22/2024$132.00$3.634Call562614483
(+89)		34.62%
(+5.41%)		0.83496227
11/22/2024$133.00$0.504Put348110210585
(-19)		38.04%
(+9.33%)		-0.2463168
11/22/2024$133.00$2.829Call1093267575
(+252)		34.12%
(+5.27%)		0.75559430
11/22/2024$134.00$0.795Put40541291662
(-2)		33.79%
(+4.86%)		-0.34640590
11/22/2024$134.00$2.119Call545366125371
(-3)		33.79%
(+4.87%)		0.65648794
11/22/2024$135.00$1.193Put63738212
(-2)		33.60%
(+4.25%)		-0.45866127
11/22/2024$135.00$1.512Call1,8011,0565262186
(+226)		33.77%
(+4.02%)		0.541976289
11/22/2024$136.00$1.718Put1,084227124713
(-18)		33.54%
(+3.56%)		-0.57657130
11/22/2024$136.00$1.042Call864383396495
(+3)		33.31%
(+3.33%)		0.427144235
11/22/2024$137.00$2.364Put112795
(-37)		33.63%
(+2.81%)		-0.687459
11/22/2024$137.00$0.685Call588310174785
(+29)		33.63%
(+2.81%)		0.317837168
11/22/2024$138.00$0.430Call15,4516,7027,387551
(+43)		33.18%
(-0.82%)		0.2235122,335
11/22/2024$139.00$0.268Call560183110600
(+38)		34.38%
(+1.33%)		0.15248374
11/22/2024$140.00$4.861Put7 - 4756
(+1)		35.11%
(+0.68%)		-0.9068675
11/22/2024$140.00$0.163Call6932961543276
(+914)		35.12%
(+0.69%)		0.10009998
11/22/2024$141.00$0.102Call441121115
(-1)		36.11%
(+0.09%)		0.06617716
11/22/2024$142.00$6.774Put11 - 47
(-15)		37.46%
(-0.38%)		-0.9635635
[625,000% Gain] – Are You Ready for the Next Altcoin Boom? (Ad)

All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you know anything about crypto, you know that altcoin seasons are where some of the biggest gains happen.

Register for the FREE Workshop Now & get $10 in Bitcoin
11/22/2024$142.00$0.065Call724167
(-4)		37.48%
(-0.36%)		0.0440476
11/22/2024$143.00$7.758Put2111
(-7)		39.21%
(-0.67%)		-0.9765082
11/22/2024$143.00$0.046Call10 - 5152
(-12)		39.21%
(-0.67%)		0.0310913
11/22/2024$144.00$8.751Put44 - 0
(-6)		41.44%
(-0.70%)		-0.9837022
11/22/2024$145.00$0.029Call5145111501
(-14)		44.10%
(-0.40%)		0.018887188
11/22/2024$146.00$0.026Call5 - - 75
(+0)		47.09%
(+0.06%)		0.0162221
11/22/2024$150.00$14.743Put8 - 80
(-6)		60.06%
(+3.02%)		-0.9929597
11/22/2024$150.00$0.023Call3 - - 1319
(+0)		60.06%
(+3.02%)		0.0115591
11/22/2024$152.50$0.022Call20 - - 124
(+0)		67.98%
(+4.91%)		0.0099773
11/22/2024$155.00$19.758Put2 - 20
(+0)		75.64%
(+6.76%)		-0.9947561
11/22/2024$155.00$0.021Call13 - - 168
(-1)		75.64%
(+6.76%)		0.008752
11/22/2024$157.50$0.020Call1 - - 48
(+0)		82.93%
(+8.45%)		0.0077781
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 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim 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 | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$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 | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump'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
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored