Free Trial
→ Trump’s Final Plan (From Porter & Company) (Ad) Buy ABNB Stock  Free ABNB Stock Alerts

Airbnb (ABNB) Options Chain & Prices

Airbnb logo
$128.64 -1.24 (-0.95%)
Closing price 04:00 PM Eastern
Extended Trading
$128.22 -0.42 (-0.33%)
As of 07:54 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
3/28/2025$105.00$0.016Put266 - 254919
(+28)		108.20%
(+12.55%)		-0.00511525
3/28/2025$110.00$0.025Put1062126
(+0)		90.21%
(+9.84%)		-0.0088655
3/28/2025$115.00$0.040Put1 - - 615
(+290)		71.99%
(+7.07%)		-0.0166871
3/28/2025$116.00$0.045Put345281279
(-1)		68.31%
(+6.56%)		-0.0192585
3/28/2025$117.00$0.051Put1 - - 65
(+5)		64.70%
(+6.07%)		-0.0223931
3/28/2025$119.00$0.068Put1 - - 76
(-1)		57.65%
(+5.15%)		-0.0319731
3/28/2025$119.00$9.837Call55 - 112
(+0)		57.65%
(+5.15%)		0.9679751
3/28/2025$120.00$0.082Put2559310
(+5)		54.42%
(+4.83%)		-0.0397279
3/28/2025$120.00$8.852Call4 - 371
(+0)		54.42%
(+4.83%)		0.9602243
3/28/2025$121.00$0.105Put21 - 11100
(+14)		51.48%
(+4.58%)		-0.0512734
3/28/2025$122.00$0.139Put33 - - 62
(+0)		49.01%
(+4.49%)		-0.0679413
3/28/2025$123.00$0.193Put311752
(+5)		46.90%
(+4.41%)		-0.0927893
3/28/2025$123.00$5.964Call1 - - 641
(+0)		46.90%
(+4.41%)		0.9072151
3/28/2025$124.00$0.279Put621224168
(+2)		45.12%
(+4.15%)		-0.1290337
3/28/2025$124.00$5.035Call53267
(+0)		45.12%
(+4.30%)		0.8710344
3/28/2025$125.00$0.403Put42626495
(+139)		43.67%
(+4.22%)		-0.17754716
3/28/2025$125.00$4.174Call597 - 507
(-1)		43.67%
(+4.22%)		0.8226466
3/28/2025$126.00$0.586Put53641182
(-60)		42.43%
(+5.06%)		-0.24216719
3/28/2025$126.00$3.345Call164 - 120
(+0)		42.42%
(+4.09%)		0.7572148
3/28/2025$127.00$0.842Put5662772051111
(+113)		41.70%
(+4.68%)		-0.322607172
3/28/2025$127.00$2.603Call1 - - 1069
(+1)		41.36%
(+3.97%)		0.676961
3/28/2025$128.00$1.195Put2117389185
(+102)		40.46%
(+3.86%)		-0.41833768
3/28/2025$128.00$1.951Call287 - 2644
(-20)		40.46%
(+3.86%)		0.5832124
3/28/2025$129.00$1.639Put381971151254
(+263)		39.70%
(+3.78%)		-0.5200550
3/28/2025$129.00$1.401Call4998255
(+2)		39.69%
(+3.77%)		0.48086818
3/28/2025$130.00$2.200Put415236177894
(+269)		38.96%
(+3.63%)		-0.62497581
3/28/2025$130.00$0.966Call14055292229
(-52)		39.05%
(+3.72%)		0.37861851
3/28/2025$131.00$2.869Put32919669654
(+523)		38.55%
(+0.15%)		-0.72336694
3/28/2025$131.00$0.631Call441618857
(+12)		38.55%
(+3.73%)		0.28137122
3/28/2025$132.00$3.637Put84447
(+0)		38.28%
(+3.90%)		-0.8074925
3/28/2025$132.00$0.392Call964841681
(+12)		38.28%
(+3.90%)		0.19698731
3/28/2025$133.00$4.502Put852132
(+0)		38.38%
(+4.36%)		-0.8733217
3/28/2025$133.00$0.239Call197121562593
(+25)		38.38%
(+4.36%)		0.13287722
3/28/2025$134.00$0.148Call2818483
(+13)		38.96%
(+5.12%)		0.08859713
3/28/2025$135.00$6.352Put421178
(+0)		40.04%
(+6.09%)		-0.9473663
3/28/2025$135.00$0.093Call3415102257
(+288)		40.06%
(+5.21%)		0.05890823
3/28/2025$136.00$7.325Put22 - 27
(+0)		41.55%
(+7.09%)		-0.9657171
3/28/2025$136.00$0.063Call816270
(+16)		41.57%
(+7.12%)		0.0406025
3/28/2025$137.00$0.045Call17 - 17136
(+18)		43.38%
(+7.99%)		0.0291835
3/28/2025$138.00$0.033Call7 - 5154
(+5)		45.41%
(+8.75%)		0.0216072
New “Trump” currency proposed in DC (Ad)

According to one of the most connected men in Washington… A surprising new bill was just introduced in Washington. Its purpose: to put Donald Trump’s face on the $100 note. All to celebrate a new “golden age” for America.

When you see what could happen – I think you’ll be excited.
3/28/2025$140.00$11.293Put1 - - 21
(+0)		49.76%
(+9.90%)		-0.9918981
3/28/2025$140.00$0.020Call65 - 15293
(+163)		49.76%
(+9.90%)		0.01287610
3/28/2025$141.00$12.291Put1 - - 2
(+0)		51.98%
(+10.35%)		-0.9940271
3/28/2025$142.00$13.304Put2 - 17
(+0)		54.24%
(+10.79%)		-0.9955622
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ABNB) was last updated on 3/26/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Final Plan
Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...
Porter & Company | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
The Dirty Secret About Gold Mining Stocks...
Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...
Golden Portfolio | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored