$131.17
-0.62-0.47%
At close: -
$131.03
-0.14-0.11%
After Hours: Jan 31, 4:08 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 Price-
Change
-
Bid55.85
Ask56.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.05Jan 30, 2025
Change
00%
Bid49.15
Ask51.6
volume0
Intrest11
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask46.55
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask41.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask36.7
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price28.93Jan 27, 2025
Change
00%
Bid28.95
Ask31.6
volume0
Intrest1
Strike
100
100
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest30
Last Price-
Change
-
Bid25.8
Ask26.7
volume0
Intrest0
Strike
105
105
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest61
Last Price-
Change
-
Bid22.05
Ask22.5
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price24.9Jan 17, 2025
Change
00%
Bid20.95
Ask21.7
volume0
Intrest1
Strike
110
110
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest211
Last Price-
Change
-
Bid18
Ask20.55
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid18.95
Ask19.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price20.2Jan 31, 2025
Change
-
Bid17.65
Ask18.55
volume1
Intrest0
Strike
113
113
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price16.15Jan 24, 2025
Change
00%
Bid16.85
Ask17.5
volume0
Intrest3
Strike
114
114
Last Price0.39Jan 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Last Price15.75Jan 24, 2025
Change
00%
Bid16
Ask16.55
volume0
Intrest1
Strike
115
115
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest202
Last Price12.35Jan 27, 2025
Change
00%
Bid15
Ask15.55
volume0
Intrest5
Strike
116
116
Last Price0.11Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price17Jan 22, 2025
Change
00%
Bid13.95
Ask14.5
volume0
Intrest7
Strike
117
117
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest20
Last Price-
Change
-
Bid13
Ask13.55
volume0
Intrest0
Strike
118
118
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest466
Last Price8.8Jan 28, 2025
Change
00%
Bid11.95
Ask12.55
volume0
Intrest0
Strike
119
119
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume423
Intrest202
Last Price10.8Jan 31, 2025
Change
1.713.6%
Bid11
Ask11.6
volume2
Intrest12
Strike
120
120
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.04
volume24
Intrest443
Last Price7.65Jan 27, 2025
Change
00%
Bid9.95
Ask10.55
volume0
Intrest5
Strike
121
121
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.23
volume44
Intrest461
Last Price11.89Jan 29, 2025
Change
00%
Bid7.55
Ask9.5
volume0
Intrest13
Strike
122
122
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.04
volume14
Intrest262
Last Price7.85Jan 31, 2025
Change
2.423.41%
Bid7.4
Ask8.55
volume1
Intrest2
Strike
123
123
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.22
volume5
Intrest1499
Last Price5.7Jan 28, 2025
Change
00%
Bid7
Ask7.65
volume0
Intrest11
Strike
124
124
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid-
Ask0.23
volume41
Intrest413
Last Price8.65Jan 29, 2025
Change
00%
Bid6
Ask6.55
volume0
Intrest29
Strike
125
125
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.07
volume33
Intrest592
Last Price4.69Jan 31, 2025
Change
2.7637.05%
Bid4.9
Ask5.45
volume1
Intrest55
Strike
126
126
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.43
volume13
Intrest562
Last Price5.35Jan 31, 2025
Change
0.356.14%
Bid3.45
Ask4.45
volume13
Intrest73
Strike
127
127
Last Price0.02Jan 31, 2025
Change
0.0777.78%
Bid-
Ask0.23
volume17
Intrest1944
Last Price3.15Jan 31, 2025
Change
1.8336.75%
Bid2.92
Ask3.55
volume4
Intrest87
Strike
128
128
Last Price0.01Jan 31, 2025
Change
0.1292.31%
Bid-
Ask0.38
volume809
Intrest1050
Last Price1.7Jan 31, 2025
Change
1.7550.72%
Bid1.48
Ask2.65
volume25
Intrest328
Strike
129
129
Last Price0.02Jan 31, 2025
Change
0.1789.47%
Bid-
Ask0.36
volume193
Intrest705
Last Price1.13Jan 31, 2025
Change
1.4255.69%
Bid1.02
Ask1.55
volume146
Intrest454
Strike
130
130
Last Price0.01Jan 31, 2025
Change
0.3997.5%
Bid-
Ask0.4
volume271
Intrest1985
Last Price0.25Jan 31, 2025
Change
1.3183.97%
Bid0.16
Ask0.73
volume116
Intrest596
Strike
131
131
Last Price0.07Jan 31, 2025
Change
0.5989.39%
Bid0.05
Ask0.23
volume158
Intrest3532
Last Price0.01Jan 31, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume232
Intrest410
Strike
132
132
Last Price0.83Jan 31, 2025
Change
0.2825.23%
Bid0.3
Ask1.54
volume304
Intrest233
Last Price0.06Jan 31, 2025
Change
0.4287.5%
Bid-
Ask0.21
volume181
Intrest667
Strike
133
133
Last Price1.92Jan 31, 2025
Change
0.219.86%
Bid1.38
Ask2.91
volume268
Intrest190
Last Price0.01Jan 31, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume444
Intrest1779
Strike
134
134
Last Price2.95Jan 31, 2025
Change
1.2775.6%
Bid2.29
Ask3.2
volume8
Intrest35
Last Price0.01Jan 31, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume305
Intrest1464
Strike
135
135
Last Price3.96Jan 31, 2025
Change
0.164.21%
Bid2.08
Ask5
volume565
Intrest547
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2660
Intrest2812
Strike
136
136
Last Price2.75Jan 31, 2025
Change
0.8523.61%
Bid2.93
Ask6
volume3
Intrest75
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid-
Ask0.03
volume44
Intrest390
Strike
137
137
Last Price5.84Jan 29, 2025
Change
00%
Bid4.35
Ask7.5
volume0
Intrest63
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume85
Intrest1858
Strike
138
138
Last Price6.67Jan 30, 2025
Change
00%
Bid4.9
Ask8.4
volume0
Intrest2
Last Price0.03Jan 31, 2025
Change
0.0975%
Bid-
Ask0.23
volume27
Intrest512
Strike
139
139
Last Price5.31Jan 31, 2025
Change
5.4950.83%
Bid5.9
Ask9.4
volume4
Intrest4
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume83
Intrest842
Strike
140
140
Last Price8.25Jan 30, 2025
Change
00%
Bid6.9
Ask10.35
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume28
Intrest160
Strike
141
141
Last Price7.75Jan 31, 2025
Change
3.7832.78%
Bid7.9
Ask11.7
volume2
Intrest0
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2820
Strike
142
142
Last Price12.45Jan 24, 2025
Change
00%
Bid8.9
Ask12.7
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.1392.86%
Bid-
Ask0.22
volume3
Intrest394
Strike
143
143
Last Price-
Change
-
Bid10.4
Ask13.7
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.0342.86%
Bid-
Ask0.22
volume4
Intrest85
Strike
144
144
Last Price14.45Jan 28, 2025
Change
00%
Bid11.4
Ask14.7
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest164
Strike
145
145
Last Price16.75Jan 27, 2025
Change
00%
Bid11.9
Ask15.7
volume0
Intrest4
Last Price0.13Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
146
146
Last Price17.75Jan 27, 2025
Change
00%
Bid13.4
Ask15.95
volume0
Intrest2
Last Price0.02Jan 31, 2025
Change
0.1487.5%
Bid-
Ask0.05
volume1
Intrest19
Strike
147
147
Last Price-
Change
-
Bid14.4
Ask16.95
volume0
Intrest0
Last Price0.35Jan 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
148
148
Last Price19.75Jan 27, 2025
Change
00%
Bid15.4
Ask17.95
volume0
Intrest1
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
149
149
Last Price21.6Jan 24, 2025
Change
00%
Bid15.85
Ask19.7
volume0
Intrest0
Last Price0.06Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Strike
150
150
Last Price22.5Jan 28, 2025
Change
00%
Bid17.4
Ask20.75
volume0
Intrest0
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
152.5
152.5
Last Price20.55Jan 30, 2025
Change
00%
Bid19.9
Ask23.2
volume0
Intrest2
Last Price0.38Jan 17, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest153
Strike
155
155
Last Price23.05Jan 30, 2025
Change
00%
Bid22.4
Ask25.7
volume0
Intrest2
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid24.9
Ask27.5
volume0
Intrest0
Last Price0.57Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
160
160
Last Price-
Change
-
Bid27.4
Ask30
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
165
165
Last Price33.95Jan 31, 2025
Change
-
Bid32.4
Ask35
volume20
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
170
170
Last Price-
Change
-
Bid37.4
Ask40
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid42.35
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid46.85
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid52.35
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid57.35
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid62.35
Ask65
volume0
Intrest0