$134.21
4.863.76%
At close: -
$134.51
0.300.22%
After Hours: Dec 20, 5:20 PM EDT
Comments
Loading...
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
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price72.17Dec 17, 2024
Change
00%
Bid73.25
Ask75.5
volume0
Intrest6
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.27
volume0
Intrest0
Last Price-
Change
-
Bid67.15
Ask71.5
volume0
Intrest0
Strike
65
65
Last Price0.04Oct 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid62.3
Ask66.5
volume0
Intrest0
Strike
70
70
Last Price0.29Nov 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price-
Change
-
Bid57.15
Ask61.5
volume0
Intrest0
Strike
75
75
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest67
Last Price52.38Dec 18, 2024
Change
00%
Bid53.35
Ask55.35
volume0
Intrest1
Strike
80
80
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest14
Last Price-
Change
-
Bid47.2
Ask51.5
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest17
Last Price42.59Dec 16, 2024
Change
00%
Bid43
Ask45.5
volume0
Intrest5
Strike
90
90
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest66
Last Price36.72Dec 16, 2024
Change
00%
Bid38
Ask40.55
volume0
Intrest0
Strike
95
95
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price29.9Dec 20, 2024
Change
5.114.57%
Bid33.05
Ask35.45
volume5
Intrest9
Strike
100
100
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest542
Last Price23.6Dec 19, 2024
Change
00%
Bid28.85
Ask29.6
volume0
Intrest13
Strike
105
105
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest435
Last Price24.75Dec 20, 2024
Change
2.812.76%
Bid23.95
Ask24.4
volume27
Intrest2405
Strike
110
110
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2877
Last Price18.15Dec 20, 2024
Change
0.95.22%
Bid18.5
Ask19.4
volume3
Intrest280
Strike
115
115
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest1365
Last Price-
Change
-
Bid17.95
Ask18.5
volume0
Intrest0
Strike
116
116
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price15.65Dec 16, 2024
Change
00%
Bid16
Ask17.45
volume0
Intrest1
Strike
117
117
Last Price0.12Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price14.65Dec 18, 2024
Change
00%
Bid15
Ask16.45
volume0
Intrest2
Strike
118
118
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price-
Change
-
Bid14
Ask15.5
volume0
Intrest0
Strike
119
119
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.22
volume591
Intrest13
Last Price15.55Dec 20, 2024
Change
6.7276.1%
Bid13.65
Ask14.4
volume29
Intrest294
Strike
120
120
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume32
Intrest3628
Last Price18.2Dec 11, 2024
Change
00%
Bid12.95
Ask13.45
volume0
Intrest11
Strike
121
121
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.02
volume203
Intrest54
Last Price9.8Dec 18, 2024
Change
00%
Bid11.95
Ask12.5
volume0
Intrest3
Strike
122
122
Last Price0.04Dec 20, 2024
Change
0.171.43%
Bid-
Ask0.23
volume56
Intrest143
Last Price7.5Dec 20, 2024
Change
2.222.68%
Bid10.95
Ask11.45
volume2
Intrest27
Strike
123
123
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest194
Last Price5.1Dec 19, 2024
Change
00%
Bid9
Ask10.45
volume0
Intrest7
Strike
124
124
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest676
Last Price10.65Dec 20, 2024
Change
6.79175.91%
Bid8.4
Ask9.75
volume36
Intrest952
Strike
125
125
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.02
volume134
Intrest1970
Last Price2.98Dec 19, 2024
Change
00%
Bid7.95
Ask9.2
volume0
Intrest71
Strike
126
126
Last Price0.02Dec 20, 2024
Change
0.2592.59%
Bid-
Ask0.23
volume250
Intrest1619
Last Price5.2Dec 20, 2024
Change
2.273.33%
Bid6.05
Ask7.45
volume11
Intrest48
Strike
127
127
Last Price0.01Dec 20, 2024
Change
0.4897.96%
Bid-
Ask0.01
volume1015
Intrest1070
Last Price2.36Dec 20, 2024
Change
0.146.31%
Bid5.95
Ask6.45
volume6
Intrest25
Strike
128
128
Last Price0.01Dec 20, 2024
Change
0.6798.53%
Bid-
Ask0.02
volume23
Intrest194
Last Price6.84Dec 20, 2024
Change
5.31347.06%
Bid5
Ask5.4
volume23
Intrest34
Strike
129
129
Last Price0.01Dec 20, 2024
Change
0.9999%
Bid-
Ask0.03
volume1157
Intrest1262
Last Price4.24Dec 20, 2024
Change
3.25328.28%
Bid4
Ask4.35
volume301
Intrest1552
Strike
130
130
Last Price0.01Dec 20, 2024
Change
1.5499.35%
Bid-
Ask0.01
volume519
Intrest5117
Last Price3.5Dec 20, 2024
Change
2.96548.15%
Bid2.81
Ask3.35
volume146
Intrest118
Strike
131
131
Last Price0.02Dec 20, 2024
Change
2.3699.16%
Bid-
Ask0.23
volume65
Intrest232
Last Price2.98Dec 20, 2024
Change
2.61705.41%
Bid1.95
Ask2.58
volume75
Intrest278
Strike
132
132
Last Price0.01Dec 20, 2024
Change
3.2699.69%
Bid-
Ask0.01
volume1813
Intrest393
Last Price1.5Dec 20, 2024
Change
1.26525%
Bid0.89
Ask1.4
volume347
Intrest435
Strike
133
133
Last Price0.01Dec 20, 2024
Change
3.8599.74%
Bid-
Ask0.13
volume156
Intrest216
Last Price1Dec 20, 2024
Change
0.85566.67%
Bid0.18
Ask1.06
volume477
Intrest446
Strike
134
134
Last Price0.25Dec 20, 2024
Change
3.9994.1%
Bid0.07
Ask1.52
volume773
Intrest159
Last Price0.1Dec 20, 2024
Change
0.0225%
Bid0.01
Ask1.17
volume954
Intrest2340
Strike
135
135
Last Price0.78Dec 20, 2024
Change
4.8786.19%
Bid0.67
Ask1.41
volume393
Intrest3065
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.26
volume1461
Intrest3012
Strike
136
136
Last Price0.52Dec 20, 2024
Change
6.4892.57%
Bid1.44
Ask2.11
volume38
Intrest195
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume165
Intrest417
Strike
137
137
Last Price1.4Dec 20, 2024
Change
6.4582.17%
Bid1.92
Ask3.95
volume35
Intrest52
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume149
Intrest498
Strike
138
138
Last Price2.53Dec 20, 2024
Change
6.6572.44%
Bid2.39
Ask4.05
volume10
Intrest145
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest496
Strike
139
139
Last Price5.2Dec 20, 2024
Change
4.6547.21%
Bid3.55
Ask5.8
volume14
Intrest35
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume243
Intrest2856
Strike
140
140
Last Price4.45Dec 20, 2024
Change
6.5559.55%
Bid4.7
Ask6.75
volume12
Intrest132
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.1
volume30
Intrest304
Strike
141
141
Last Price8.95Dec 20, 2024
Change
2.9925.04%
Bid5.7
Ask8.2
volume7
Intrest20
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume78
Intrest832
Strike
142
142
Last Price11.04Dec 18, 2024
Change
00%
Bid6.4
Ask8.05
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume35
Intrest2651
Strike
143
143
Last Price10.7Dec 17, 2024
Change
00%
Bid6.85
Ask9.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.38
volume1
Intrest669
Strike
144
144
Last Price7.75Dec 13, 2024
Change
00%
Bid8.1
Ask10.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume110
Intrest1954
Strike
145
145
Last Price16.25Dec 19, 2024
Change
00%
Bid9.1
Ask11.15
volume0
Intrest18
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Strike
146
146
Last Price9.4Dec 10, 2024
Change
00%
Bid9.85
Ask12.95
volume0
Intrest1
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest28
Strike
147
147
Last Price10.3Dec 10, 2024
Change
00%
Bid10.85
Ask13.35
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest83
Strike
148
148
Last Price17.95Dec 18, 2024
Change
00%
Bid11.85
Ask14.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.396.77%
Bid-
Ask0.75
volume10
Intrest223
Strike
149
149
Last Price19.4Dec 19, 2024
Change
00%
Bid13.4
Ask15.05
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume177
Intrest2535
Strike
150
150
Last Price20.05Dec 19, 2024
Change
00%
Bid13.85
Ask16.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.74
volume10
Intrest234
Strike
152.5
152.5
Last Price22.75Dec 19, 2024
Change
00%
Bid16.5
Ask18.6
volume0
Intrest1
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest1742
Strike
155
155
Last Price19.55Dec 20, 2024
Change
2.5515%
Bid18.75
Ask21.2
volume50
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.23
volume5
Intrest33
Strike
157.5
157.5
Last Price18.9Dec 12, 2024
Change
00%
Bid21.4
Ask24.1
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1004
Strike
160
160
Last Price30.1Dec 19, 2024
Change
00%
Bid23.5
Ask27.95
volume0
Intrest1
Last Price0.04Dec 20, 2024
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest1194
Strike
165
165
Last Price35.75Dec 19, 2024
Change
00%
Bid28.5
Ask33.1
volume0
Intrest4
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest591
Strike
170
170
Last Price31.96Nov 27, 2024
Change
00%
Bid33.5
Ask38.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1569
Strike
175
175
Last Price-
Change
-
Bid38.5
Ask43.05
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
180
180
Last Price45.12Nov 08, 2024
Change
00%
Bid43.5
Ask48.1
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest80
Strike
185
185
Last Price50.16Nov 08, 2024
Change
00%
Bid48.5
Ask53.2
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest67
Strike
190
190
Last Price55.18Nov 08, 2024
Change
00%
Bid53.5
Ask57.9
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Strike
195
195
Last Price-
Change
-
Bid58.5
Ask62.7
volume0
Intrest0