Airbnb (NASDAQ:ABNB) Stock, Option Chain

Option chain shows key data for Airbnb's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Airbnb.

In The Money
Strike Range
75.0215.0
75.0
215.0
Last Price30.65Apr 04, 2025
Change
00%
Bid31.25
Ask33.5
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid26.25
Ask28.55
volume0
Intrest0
Strike
80
80
Last Price0.12Apr 07, 2025
Change
-
Bid0.01
Ask0.25
volume41
Intrest0
Last Price-
Change
-
Bid22.2
Ask23.5
volume0
Intrest0
Strike
85
85
Last Price0.22Apr 07, 2025
Change
0.0210%
Bid0.2
Ask0.36
volume476
Intrest10
Last Price23.9Apr 03, 2025
Change
00%
Bid17
Ask18.5
volume0
Intrest9
Strike
90
90
Last Price0.54Apr 07, 2025
Change
0.035.88%
Bid0.39
Ask0.45
volume42
Intrest73
Last Price14.1Apr 07, 2025
Change
3.1518.26%
Bid12.9
Ask13.85
volume4
Intrest10
Strike
95
95
Last Price0.82Apr 07, 2025
Change
0.1717.17%
Bid0.74
Ask0.87
volume124
Intrest2021
Last Price-
Change
-
Bid12.25
Ask12.95
volume0
Intrest0
Strike
96
96
Last Price1.06Apr 07, 2025
Change
-
Bid0.83
Ask1
volume28
Intrest0
Last Price10.65Apr 07, 2025
Change
-
Bid11.15
Ask11.9
volume1
Intrest0
Strike
97
97
Last Price1.22Apr 07, 2025
Change
-
Bid0.94
Ask1.21
volume376
Intrest0
Last Price10.35Apr 07, 2025
Change
-
Bid10.6
Ask11.1
volume1
Intrest0
Strike
98
98
Last Price1.39Apr 07, 2025
Change
-
Bid1.1
Ask1.31
volume226
Intrest0
Last Price9.35Apr 04, 2025
Change
00%
Bid9.8
Ask10.5
volume0
Intrest1
Strike
99
99
Last Price1.56Apr 07, 2025
Change
0.096.12%
Bid1.29
Ask1.49
volume16
Intrest187
Last Price9.5Apr 07, 2025
Change
638.71%
Bid9
Ask9.35
volume41
Intrest27
Strike
100
100
Last Price1.7Apr 07, 2025
Change
0.031.73%
Bid1.53
Ask1.75
volume245
Intrest519
Last Price9.4Apr 07, 2025
Change
0.78.05%
Bid8.25
Ask8.9
volume43
Intrest32
Strike
101
101
Last Price1.84Apr 07, 2025
Change
0.126.12%
Bid1.75
Ask1.96
volume36
Intrest66
Last Price7.65Apr 07, 2025
Change
0.283.8%
Bid7.45
Ask7.85
volume7
Intrest1
Strike
102
102
Last Price3.79Apr 07, 2025
Change
1.4360.59%
Bid1.86
Ask2.24
volume138
Intrest83
Last Price5.25Apr 07, 2025
Change
-
Bid6.4
Ask7.5
volume2
Intrest0
Strike
103
103
Last Price3.2Apr 07, 2025
Change
0.9340.97%
Bid2.11
Ask2.6
volume30
Intrest67
Last Price5.4Apr 07, 2025
Change
0.7311.91%
Bid6.1
Ask6.4
volume31
Intrest4
Strike
104
104
Last Price4.4Apr 07, 2025
Change
0.9527.54%
Bid2.49
Ask2.85
volume242
Intrest19
Last Price5Apr 07, 2025
Change
1.118.03%
Bid5.5
Ask5.75
volume37
Intrest33
Strike
105
105
Last Price3.07Apr 07, 2025
Change
0.072.33%
Bid2.86
Ask3.2
volume74
Intrest62
Last Price5.05Apr 07, 2025
Change
0.9523.17%
Bid4.85
Ask5.1
volume26
Intrest4
Strike
106
106
Last Price3.8Apr 07, 2025
Change
0.195.26%
Bid3.4
Ask3.55
volume50
Intrest34
Last Price4.45Apr 07, 2025
Change
0.49.88%
Bid4.3
Ask4.7
volume27
Intrest17
Strike
107
107
Last Price4.05Apr 07, 2025
Change
0.4510%
Bid3.8
Ask4
volume47
Intrest248
Last Price3.79Apr 07, 2025
Change
0.5111.86%
Bid3.75
Ask4
volume119
Intrest78
Strike
108
108
Last Price6.5Apr 07, 2025
Change
2.5263.32%
Bid4.2
Ask4.45
volume30
Intrest135
Last Price3.25Apr 07, 2025
Change
0.154.84%
Bid3.25
Ask3.55
volume36
Intrest15
Strike
109
109
Last Price7.6Apr 07, 2025
Change
2.549.02%
Bid4.7
Ask4.95
volume15
Intrest172
Last Price2.83Apr 07, 2025
Change
0.27.6%
Bid2.75
Ask3.05
volume745
Intrest37
Strike
110
110
Last Price5.75Apr 07, 2025
Change
0.7815.69%
Bid5.25
Ask5.5
volume115
Intrest742
Last Price1.89Apr 07, 2025
Change
0.7728.95%
Bid2.37
Ask2.59
volume47
Intrest21
Strike
111
111
Last Price5.95Apr 07, 2025
Change
0.815.53%
Bid5.8
Ask6.05
volume3
Intrest24
Last Price1.83Apr 07, 2025
Change
0.6125%
Bid1.99
Ask2.21
volume26
Intrest33
Strike
112
112
Last Price9.08Apr 07, 2025
Change
1.9827.89%
Bid6.3
Ask6.95
volume3
Intrest72
Last Price1.83Apr 07, 2025
Change
0.4633.58%
Bid1.63
Ask1.93
volume697
Intrest2875
Strike
113
113
Last Price10.27Apr 07, 2025
Change
2.4831.84%
Bid6.85
Ask7.4
volume4
Intrest91
Last Price1.02Apr 07, 2025
Change
0.3827.14%
Bid1.35
Ask1.6
volume28
Intrest108
Strike
114
114
Last Price11Apr 07, 2025
Change
3.4545.7%
Bid7.4
Ask8.1
volume2
Intrest49
Last Price1.01Apr 07, 2025
Change
0.2922.31%
Bid1.13
Ask1.38
volume88
Intrest109
Strike
115
115
Last Price7.75Apr 04, 2025
Change
00%
Bid7.9
Ask8.85
volume0
Intrest261
Last Price0.85Apr 07, 2025
Change
0.056.25%
Bid0.88
Ask1.04
volume15
Intrest77
Strike
116
116
Last Price9.72Apr 04, 2025
Change
00%
Bid8.9
Ask9.6
volume0
Intrest49
Last Price0.62Apr 07, 2025
Change
0.0912.68%
Bid0.64
Ask0.83
volume35
Intrest131
Strike
117
117
Last Price9.5Apr 04, 2025
Change
00%
Bid9.5
Ask10.4
volume0
Intrest142
Last Price0.6Apr 07, 2025
Change
0.046.25%
Bid0.54
Ask0.65
volume48
Intrest125
Strike
118
118
Last Price12.9Apr 07, 2025
Change
2.6425.73%
Bid10.4
Ask11.35
volume3
Intrest298
Last Price0.4Apr 07, 2025
Change
0.0816.67%
Bid0.45
Ask0.52
volume83
Intrest38
Strike
119
119
Last Price11.21Apr 04, 2025
Change
00%
Bid11.65
Ask12.25
volume0
Intrest43
Last Price0.36Apr 07, 2025
Change
0.025.26%
Bid0.35
Ask0.42
volume121
Intrest245
Strike
120
120
Last Price14.65Apr 07, 2025
Change
1.3910.48%
Bid12.25
Ask13.4
volume1
Intrest95
Last Price0.24Apr 07, 2025
Change
0.0722.58%
Bid0.28
Ask0.33
volume3
Intrest2528
Strike
121
121
Last Price13.5Apr 04, 2025
Change
00%
Bid12.7
Ask14.85
volume0
Intrest98
Last Price0.24Apr 07, 2025
Change
0.1233.33%
Bid0.21
Ask0.27
volume22
Intrest71
Strike
122
122
Last Price8.5Apr 03, 2025
Change
00%
Bid13.65
Ask15.4
volume0
Intrest71
Last Price0.11Apr 07, 2025
Change
0.0738.89%
Bid0.16
Ask0.21
volume2
Intrest38
Strike
123
123
Last Price9.45Apr 03, 2025
Change
00%
Bid14.8
Ask16.45
volume0
Intrest55
Last Price0.4Apr 07, 2025
Change
0.012.44%
Bid0.05
Ask0.36
volume16
Intrest104
Strike
124
124
Last Price15.69Apr 04, 2025
Change
00%
Bid16
Ask17.35
volume0
Intrest70
Last Price0.19Apr 07, 2025
Change
0.0990%
Bid-
Ask0.46
volume9
Intrest212
Strike
125
125
Last Price11.7Apr 03, 2025
Change
00%
Bid17.1
Ask18.6
volume0
Intrest55
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest63
Strike
126
126
Last Price19.15Apr 07, 2025
Change
1.035.68%
Bid18.2
Ask19.15
volume266
Intrest500
Last Price0.1Apr 07, 2025
Change
0.0637.5%
Bid-
Ask0.28
volume4
Intrest707
Strike
127
127
Last Price7.85Apr 01, 2025
Change
00%
Bid18.7
Ask20.55
volume0
Intrest21
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest85
Strike
128
128
Last Price13.9Apr 03, 2025
Change
00%
Bid19.95
Ask21.75
volume0
Intrest26
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest98
Strike
129
129
Last Price21.1Apr 04, 2025
Change
00%
Bid20.75
Ask22.4
volume0
Intrest138
Last Price0.13Apr 07, 2025
Change
0.0318.75%
Bid0.01
Ask0.25
volume5
Intrest77
Strike
130
130
Last Price26Apr 07, 2025
Change
3.515.56%
Bid21.65
Ask23.9
volume2
Intrest16
Last Price0.03Apr 07, 2025
Change
0.4293.33%
Bid0.02
Ask0.73
volume1
Intrest171
Strike
131
131
Last Price23.4Apr 07, 2025
Change
6.5138.54%
Bid23
Ask24.05
volume4
Intrest0
Last Price0.24Apr 04, 2025
Change
00%
Bid0.01
Ask1.31
volume0
Intrest34
Strike
132
132
Last Price17.4Apr 03, 2025
Change
00%
Bid24.05
Ask25
volume0
Intrest0
Last Price0.32Apr 02, 2025
Change
00%
Bid0.01
Ask1.31
volume0
Intrest102
Strike
133
133
Last Price14.85Mar 31, 2025
Change
00%
Bid24.4
Ask27.05
volume0
Intrest0
Last Price0.27Apr 02, 2025
Change
00%
Bid0.01
Ask1.3
volume0
Intrest60
Strike
134
134
Last Price17.26Mar 31, 2025
Change
00%
Bid25.8
Ask27.75
volume0
Intrest0
Last Price0.35Apr 07, 2025
Change
0.3600%
Bid0.01
Ask0.21
volume1
Intrest97
Strike
135
135
Last Price15.28Apr 01, 2025
Change
00%
Bid26.65
Ask28.85
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid0.01
Ask1.3
volume0
Intrest38
Strike
136
136
Last Price28.45Apr 04, 2025
Change
00%
Bid27.6
Ask30.1
volume0
Intrest3
Last Price0.11Apr 02, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest77
Strike
137
137
Last Price16.4Apr 02, 2025
Change
00%
Bid28.6
Ask31.05
volume0
Intrest0
Last Price0.19Apr 02, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest23
Strike
138
138
Last Price28.45Apr 04, 2025
Change
00%
Bid29.7
Ask32
volume0
Intrest5
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest12
Strike
139
139
Last Price20.12Mar 31, 2025
Change
00%
Bid30.6
Ask33.05
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest75
Strike
140
140
Last Price24.05Apr 03, 2025
Change
00%
Bid31.6
Ask34
volume0
Intrest11
Last Price0.18Mar 28, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest25
Strike
141
141
Last Price10.97Mar 26, 2025
Change
00%
Bid32.7
Ask35.05
volume0
Intrest11
Last Price0.03Apr 07, 2025
Change
0.0666.67%
Bid0.01
Ask0.26
volume63
Intrest26
Strike
142
142
Last Price12.8Mar 25, 2025
Change
00%
Bid33.75
Ask36.05
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest115
Strike
143
143
Last Price22.24Apr 01, 2025
Change
00%
Bid34.5
Ask37.05
volume0
Intrest7
Last Price0.54Apr 03, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest11
Strike
144
144
Last Price23.12Mar 28, 2025
Change
00%
Bid35.6
Ask38.05
volume0
Intrest5
Last Price0.23Apr 04, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest59
Strike
145
145
Last Price21.43Apr 02, 2025
Change
00%
Bid36.75
Ask38.95
volume0
Intrest16
Last Price0.21Mar 24, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest15
Strike
146
146
Last Price36.05Apr 07, 2025
Change
4.614.63%
Bid37.75
Ask40.05
volume1
Intrest11
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest21
Strike
147
147
Last Price17.2Mar 26, 2025
Change
00%
Bid38.6
Ask41.05
volume0
Intrest1
Last Price0.26Mar 25, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest30
Strike
148
148
Last Price18.35Mar 24, 2025
Change
00%
Bid39.6
Ask42.4
volume0
Intrest0
Last Price0.23Mar 26, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest17
Strike
149
149
Last Price-
Change
-
Bid40.55
Ask43.05
volume0
Intrest0
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest87
Strike
150
150
Last Price30.72Mar 31, 2025
Change
00%
Bid41.55
Ask44.2
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
152.5
152.5
Last Price42.55Apr 07, 2025
Change
14.652.24%
Bid44.25
Ask46.55
volume1
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest6
Strike
155
155
Last Price-
Change
-
Bid46.55
Ask49
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask1.43
volume0
Intrest2
Strike
157.5
157.5
Last Price-
Change
-
Bid49
Ask51.55
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid51.65
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid54
Ask57
volume0
Intrest0
Last Price0.09Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid56.55
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid59
Ask61.55
volume0
Intrest0
Last Price0.29Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid61.5
Ask64.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid66.5
Ask69.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid71.65
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid76.55
Ask79.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid81.55
Ask84.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid86.6
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid91.8
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid96.6
Ask99.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid101.5
Ask104.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid106.5
Ask109.05
volume0
Intrest0