Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$130.53 +0.07 (+0.05%)
Closing price 04:00 PM Eastern
Extended Trading
$130.15 -0.38 (-0.29%)
As of 05:52 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.
Compare

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$105.00$25.518Call66 - - 11
(+0)		112.44%
(+16.14%)		0.99980242
8/29/2025$107.00$0.000Put1 - 158
(+35)		105.94%
(+15.54%)		-0.0001731
8/29/2025$107.00$23.519Call16 - - 15
(-1)		105.94%
(+15.54%)		0.9997413
8/29/2025$108.00$0.000Put1 - 166
(+35)		102.67%
(+15.23%)		-0.0002171
8/29/2025$108.00$22.520Call24 - - 18
(+0)		102.67%
(+15.23%)		0.99969515
8/29/2025$109.00$0.000Put2 - 271
(+29)		99.31%
(+14.82%)		-0.0002711
8/29/2025$109.00$21.520Call50 - - 0
(+0)		99.31%
(+14.82%)		0.99964229
8/29/2025$110.00$20.521Call36 - - 6
(-1)		95.86%
(+14.34%)		0.99957623
8/29/2025$111.00$19.522Call8 - - 7
(+0)		92.34%
(+13.65%)		0.9994977
8/29/2025$115.00$0.001Put8 - 81842
(+6)		77.97%
(+11.44%)		-0.0010094
8/29/2025$115.00$15.524Call22 - - 8
(-1)		77.98%
(+11.31%)		0.99890514
8/29/2025$116.00$14.525Call22 - - 1
(+0)		74.95%
(+11.47%)		0.99852714
8/29/2025$118.00$0.005Put312232
(+0)		71.23%
(+13.94%)		-0.003583
8/29/2025$118.00$12.530Call2 - 129
(+0)		71.24%
(+13.95%)		0.9963412
8/29/2025$120.00$0.012Put6 - 2424
(-4)		66.64%
(+15.65%)		-0.0083025
8/29/2025$120.00$10.538Call2 - - 60
(+0)		66.64%
(+15.65%)		0.9916112
8/29/2025$121.00$9.543Call32 - 264
(+7)		63.22%
(+15.38%)		0.9884593
8/29/2025$123.00$0.027Put715272
(-1)		54.80%
(+12.97%)		-0.0199375
8/29/2025$123.00$7.554Call16 - - 130
(+0)		54.80%
(+12.82%)		0.9799751
8/29/2025$124.00$0.033Put55 - 11126
(-5)		50.03%
(+10.87%)		-0.0260897
8/29/2025$124.00$6.561Call3 - 2159
(+0)		50.06%
(+10.76%)		0.9738623
8/29/2025$125.00$0.042Put7 - 4288
(+72)		45.10%
(+8.29%)		-0.0347087
8/29/2025$125.00$5.570Call1225155
(-7)		45.13%
(+8.32%)		0.96526210
8/29/2025$126.00$0.055Put19312237
(+73)		40.30%
(+5.48%)		-0.0485637
8/29/2025$126.00$4.584Call477 - 154
(-3)		40.30%
(+5.38%)		0.9513499
8/29/2025$127.00$0.083Put89 - 69305
(+24)		36.02%
(+2.80%)		-0.07517617
8/29/2025$127.00$3.612Call13 - - 198
(-34)		36.05%
(+2.83%)		0.92486611
8/29/2025$128.00$0.145Put1294954287
(+53)		32.78%
(+0.80%)		-0.12912121
8/29/2025$128.00$2.675Call7 - 1170
(-6)		32.78%
(+0.01%)		0.8707957
8/29/2025$129.00$0.286Put843036153
(+16)		30.59%
(-0.81%)		-0.23207941
8/29/2025$129.00$1.816Call1439173
(+16)		30.59%
(-0.49%)		0.7678928
8/29/2025$130.00$0.571Put1565579158
(+16)		29.42%
(-1.07%)		-0.39495134
8/29/2025$130.00$1.102Call474124188824
(+47)		29.42%
(-1.07%)		0.605568130
8/29/2025$131.00$1.064Put3 - 275
(+1)		29.21%
(-0.97%)		-0.5912883
8/29/2025$131.00$0.593Call27111855546
(+33)		29.21%
(-0.96%)		0.41188860
8/29/2025$132.00$1.770Put22 - 14
(+0)		29.95%
(-0.17%)		-0.7651932
8/29/2025$132.00$0.294Call1495883001
(+0)		28.21%
(-1.91%)		0.24402931
8/29/2025$133.00$0.146Call415133227114
(+34)		31.55%
(+1.14%)		0.13482265
8/29/2025$134.00$0.078Call412216220
(+0)		34.18%
(+3.09%)		0.0757028
8/29/2025$135.00$0.045Call134101133398
(+28)		37.04%
(+4.91%)		0.0445320
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.tc pixel

See his full breakdown of the seven stocks to own now
8/29/2025$136.00$0.028Call11 - 154
(+0)		40.00%
(+6.32%)		0.0273721
8/29/2025$137.00$0.018Call1 - - 64
(+2)		42.96%
(+7.53%)		0.0174821
8/29/2025$138.00$0.012Call2 - - 44
(-2)		45.90%
(+8.55%)		0.0115541
8/29/2025$139.00$0.008Call11 - 27
(-1)		48.80%
(+9.45%)		0.0078721
8/29/2025$142.00$11.526Put6 - - 1
(+0)		57.25%
(+11.87%)		-0.9992041
8/29/2025$146.00$15.525Put6 - - 1
(+0)		67.90%
(+14.74%)		-0.9998271
8/29/2025$148.00$17.525Put6 - - 1
(+0)		72.97%
(+16.20%)		-0.9999151
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 8/29/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel