Free Trial

Airbnb (ABNB) Options Chain & Prices

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ABNB Stock Alerts
$144.93
-0.59 (-0.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$125.00$0.037Put48 - 5117
(+0)		47.51%
(-1.99%)		-0.0114957
6/7/2024$125.00$19.989Call1 - - 0
(+0)		47.51%
(-1.97%)		0.9884991
6/7/2024$127.00$0.046Put1 - - 0
(+0)		44.32%
(-1.87%)		-0.0148271
6/7/2024$128.00$0.051Put1 - 11
(+1)		42.75%
(-1.81%)		-0.0169941
6/7/2024$129.00$0.058Put5 - - 0
(+0)		41.20%
(-1.75%)		-0.0196181
6/7/2024$130.00$0.067Put39196224
(+0)		39.67%
(-1.69%)		-0.02281314
6/7/2024$131.00$0.077Put16 - 125
(+20)		38.17%
(-1.63%)		-0.0267792
6/7/2024$132.00$0.089Put465391
(-1)		36.79%
(-1.50%)		-0.03145614
6/7/2024$133.00$0.106Put73 - 1915
(+0)		35.38%
(-1.45%)		-0.03767914
6/7/2024$134.00$0.129Put173216
(+0)		33.98%
(-1.47%)		-0.04621814
6/7/2024$135.00$0.158Put842230346
(+8)		32.74%
(-1.42%)		-0.05692732
6/7/2024$135.00$10.120Call100 - - 3
(+0)		32.74%
(-1.40%)		0.9434053
6/7/2024$136.00$0.199Put3617159
(+20)		31.63%
(-1.39%)		-0.0711639
6/7/2024$136.00$9.217Call50 - - 0
(+0)		31.68%
(-1.32%)		0.9301591
6/7/2024$137.00$0.257Put3210878
(+0)		30.68%
(-1.38%)		-0.09030321
6/7/2024$138.00$0.334Put1013392
(+1)		29.97%
(-1.38%)		-0.11420529
6/7/2024$138.00$7.303Call2 - - 2
(+0)		29.93%
(-1.41%)		0.8851521
6/7/2024$139.00$0.455Put6781295
(+11)		29.37%
(-1.50%)		-0.14884242
6/7/2024$140.00$0.611Put33017980972
(+87)		28.94%
(-1.62%)		-0.189989120
6/7/2024$140.00$5.574Call241523
(+1)		28.94%
(-1.62%)		0.81178710
6/7/2024$141.00$0.813Put69234432194
(+30)		28.78%
(-1.51%)		-0.23907174
6/7/2024$141.00$4.776Call4 - 15
(+1)		28.56%
(-1.73%)		0.7632874
6/7/2024$142.00$1.069Put1957271277
(+79)		28.21%
(-1.80%)		-0.29566150
6/7/2024$142.00$4.030Call25 - 1540
(+0)		28.21%
(-1.80%)		0.7074299
6/7/2024$143.00$1.386Put209748255
(+111)		27.06%
(-2.66%)		-0.35907361
6/7/2024$143.00$3.344Call150715376
(+0)		27.89%
(-1.83%)		0.6448777
6/7/2024$144.00$1.773Put61521134567
(+141)		27.63%
(-1.81%)		-0.427992119
6/7/2024$144.00$2.762Call1586363193
(+0)		27.45%
(-2.00%)		0.58092194
6/7/2024$145.00$2.238Put113635428
(+6)		27.46%
(-1.76%)		-0.50017761
6/7/2024$145.00$2.189Call1574534228
(+41)		27.46%
(-1.76%)		0.50582256
6/7/2024$146.00$2.786Put43616317
(+85)		27.41%
(-1.69%)		-0.57261428
6/7/2024$146.00$1.730Call1091826364
(+168)		27.41%
(-1.69%)		0.43448151
6/7/2024$147.00$3.375Put78177139
(+57)		27.47%
(-1.62%)		-0.63823230
6/7/2024$147.00$1.351Call1899435242
(+39)		27.12%
(-1.96%)		0.36601359
6/7/2024$148.00$4.113Put63 - 193
(+127)		27.64%
(-1.54%)		-0.7061814
6/7/2024$148.00$1.060Call21810872241
(+97)		27.65%
(-1.53%)		0.30649350
6/7/2024$149.00$4.878Put2 - 131
(+5)		27.89%
(-1.47%)		-0.7630092
6/7/2024$149.00$0.800Call101482189
(+20)		27.89%
(-1.47%)		0.24701947
6/7/2024$150.00$5.696Put252 - 200
(+7)		28.20%
(-1.41%)		-0.8119139
6/7/2024$150.00$0.620Call1,4743204661955
(+558)		28.93%
(-0.16%)		0.201459327
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
6/7/2024$152.50$7.913Put130 - - 29
(+0)		29.20%
(-1.21%)		-0.90043718
6/7/2024$152.50$0.304Call1102338292
(+23)		29.20%
(-1.21%)		0.11090344
6/7/2024$155.00$10.285Put3 - - 117
(+14)		30.63%
(-0.72%)		-0.949113
6/7/2024$155.00$0.156Call682810436
(-10)		30.63%
(-0.72%)		0.06130229
6/7/2024$157.50$0.092Call164170
(+2)		32.83%
(+0.14%)		0.0368887
6/7/2024$160.00$0.066Call1 - - 399
(+40)		35.83%
(+1.04%)		0.0255571
6/7/2024$162.50$0.054Call2 - - 7
(+0)		39.17%
(+1.52%)		0.0198352
6/7/2024$165.00$0.046Call1072402
(-1)		42.68%
(+1.72%)		0.0161455
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets