Free Trial

Airbnb (ABNB) Options Chain & Prices

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ABNB Stock Alerts
$147.19
+1.39 (+0.95%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$125.00$0.014Put1111 - 1771
(-4)		121.11%
(+40.16%)		-0.0049021
5/17/2024$128.00$0.015Put55 - 0
(+0)		106.16%
(+34.44%)		-0.005931
5/17/2024$130.00$0.016Put279442231086
(-22)		96.18%
(+30.61%)		-0.006854
5/17/2024$131.00$0.016Put3 - - 0
(+0)		91.11%
(+28.64%)		-0.0073193
5/17/2024$135.00$0.019Put465 - 4401233
(-18)		71.19%
(+21.15%)		-0.01020952
5/17/2024$135.00$12.277Call20 - - 39
(+0)		71.19%
(+21.15%)		0.9898122
5/17/2024$136.00$0.019Put71170240
(-1)		66.13%
(+19.23%)		-0.01131613
5/17/2024$136.00$11.278Call1 - 12
(+1)		66.20%
(+19.30%)		0.9887231
5/17/2024$137.00$0.020Put61265
(-2)		61.24%
(+17.46%)		-0.0126554
5/17/2024$138.00$0.022Put5 - - 237
(-4)		56.32%
(+15.61%)		-0.0144214
5/17/2024$139.00$0.024Put4051130
(-16)		51.49%
(+13.69%)		-0.01684810
5/17/2024$140.00$0.027Put17027362333
(+152)		46.73%
(+11.56%)		-0.02048352
5/17/2024$140.00$7.286Call56124133
(+2)		46.80%
(+11.63%)		0.9796122
5/17/2024$141.00$0.032Put11523276
(+27)		42.34%
(+9.38%)		-0.02610826
5/17/2024$141.00$6.277Call1 - 18
(-1)		42.28%
(+9.32%)		0.9738161
5/17/2024$142.00$0.042Put2122876636
(+66)		38.25%
(+7.34%)		-0.03604740
5/17/2024$143.00$0.062Put21691331349
(+29)		34.74%
(+4.84%)		-0.05506470
5/17/2024$143.00$4.322Call22121118
(+6)		34.74%
(+4.70%)		0.9449957
5/17/2024$144.00$0.108Put1,141478425921
(+77)		32.11%
(+2.18%)		-0.093753155
5/17/2024$144.00$3.354Call43 - 83
(+18)		32.08%
(+2.74%)		0.9055484
5/17/2024$145.00$0.215Put30689821494
(+111)		30.62%
(+1.09%)		-0.169474133
5/17/2024$145.00$2.462Call1134127480
(+136)		30.60%
(+1.45%)		0.82925333
5/17/2024$146.00$0.439Put22631911254
(+283)		30.10%
(+0.77%)		-0.29573293
5/17/2024$146.00$1.695Call44636361692
(+232)		30.10%
(+0.77%)		0.70687295
5/17/2024$147.00$0.814Put842481329732
(-126)		30.71%
(+1.00%)		-0.45368369
5/17/2024$147.00$1.073Call1,352576648865
(+139)		30.16%
(+0.45%)		0.547123250
5/17/2024$148.00$1.372Put25232209427
(-205)		30.63%
(+0.40%)		-0.61867984
5/17/2024$148.00$0.630Call4,3911,7271,945765
(+12)		30.81%
(+0.57%)		0.3826581,100
5/17/2024$149.00$2.092Put42621681
(-542)		31.48%
(+0.59%)		-0.75736513
5/17/2024$149.00$0.346Call501197208640
(+62)		31.30%
(+0.49%)		0.242783141
5/17/2024$150.00$2.931Put66482823
(-173)		32.60%
(+0.83%)		-0.85636147
5/17/2024$150.00$0.187Call2,7694916183651
(+88)		32.23%
(+0.52%)		0.146197480
5/17/2024$152.50$5.288Put37321292
(-402)		36.06%
(+0.46%)		-0.9690477
5/17/2024$152.50$0.037Call19,70710,7567,766813
(+1)		36.06%
(+0.46%)		0.0348732,486
5/17/2024$155.00$7.769Put14 - - 721
(-274)		42.94%
(+1.24%)		-0.9913013
5/17/2024$155.00$0.014Call1,41540271325
(+8)		42.99%
(+1.30%)		0.012681178
5/17/2024$157.50$10.268Put762 - - 423
(-112)		53.08%
(+4.57%)		-0.9945293
5/17/2024$157.50$0.012Call837238032401
(+9)		53.08%
(+4.57%)		0.00886650
5/17/2024$160.00$12.782Put1,811 - - 603
(-276)		63.43%
(+8.30%)		-0.9957344
5/17/2024$160.00$0.011Call3514102567
(-314)		63.43%
(+8.30%)		0.00713714
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/17/2024$162.50$15.267Put2 - - 1
(-67)		73.30%
(+11.85%)		-0.9965111
5/17/2024$162.50$0.010Call88 - 996
(-12)		73.36%
(+11.91%)		0.0059952
5/17/2024$165.00$17.782Put9822 - 15
(-20)		82.94%
(+15.45%)		-0.9970775
5/17/2024$165.00$0.010Call5846103147
(+2)		82.94%
(+15.45%)		0.00516311
5/17/2024$167.50$20.267Put101110
(+0)		92.14%
(+18.86%)		-0.9975213
5/17/2024$167.50$0.009Call1 - 1627
(-5)		92.14%
(+18.86%)		0.0045271
5/17/2024$170.00$22.781Put2112
(+0)		101.17%
(+22.31%)		-0.9978882
5/17/2024$170.00$0.009Call10010901653
(-6)		101.11%
(+22.25%)		0.00401713
5/17/2024$172.50$0.009Call82 - 77372
(+0)		109.80%
(+25.55%)		0.003612
5/17/2024$175.00$0.008Call52 - 1610
(-3)		118.24%
(+28.78%)		0.0032533
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 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The #1 Investment of the Decade…
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Nvidia Warning
Altimetry
The #1 Crypto for AI
Weiss Ratings