Options Chain for AIRBNB INC COM CL A (ABNB) - $136.02 as of 10/17/2024 8:00:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.05 | 78.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 69.05 | 73.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 64.05 | 68.35 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 75.00 | 59.10 | 63.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 80.00 | 54.10 | 58.05 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 85.00 | 49.10 | 53.05 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 44.15 | 48.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 39.15 | 43.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 34.20 | 38.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 105.00 | 29.25 | 33.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 110.00 | 24.30 | 28.55 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 114.00 | 20.35 | 24.30 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 115.00 | 19.40 | 23.65 | 11.49 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.96 | 0.01 | -0.05 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 116.00 | 18.40 | 22.40 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 117.00 | 17.45 | 21.40 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 118.00 | 16.45 | 20.45 | % | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 119.00 | 15.50 | 19.40 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 120.00 | 15.40 | 18.00 | 15.90 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.91 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 121.00 | 14.50 | 17.40 | 13.96 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.91 | 0.01 | -0.09 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 122.00 | 13.50 | 16.55 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 123.00 | 12.60 | 15.60 | 8.87 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.87 | 0.02 | -0.11 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 124.00 | 11.65 | 15.00 | % | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 125.00 | 11.35 | 12.85 | 11.05 | 0.00 | 0.00% | 0 | 49 | 0.36 | 0.83 | 0.02 | -0.13 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 126.00 | 10.15 | 13.05 | 9.96 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.81 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 127.00 | 9.25 | 12.15 | 9.47 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.79 | 0.02 | -0.13 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 128.00 | 8.60 | 11.40 | 9.25 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.77 | 0.02 | -0.14 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 129.00 | 7.95 | 10.60 | 7.75 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.75 | 0.03 | -0.14 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 7.25 | 9.20 | 8.58 | -0.42 | -4.67% | 3 | 83 | 0.40 | 0.72 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 131.00 | 6.50 | 8.55 | 7.42 | +0.42 | +6.00% | 3 | 16 | 0.40 | 0.69 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 132.00 | 5.55 | 7.85 | 6.48 | -0.84 | -11.48% | 1 | 4 | 0.38 | 0.66 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 133.00 | 5.15 | 6.80 | 5.60 | -0.07 | -1.24% | 2 | 20 | 0.37 | 0.63 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 134.00 | 4.60 | 5.30 | 5.25 | -0.46 | -8.06% | 7 | 9 | 0.34 | 0.60 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 4.35 | 5.10 | 4.70 | +0.10 | +2.18% | 13 | 130 | 0.37 | 0.56 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 136.00 | 3.55 | 4.50 | 4.10 | -0.45 | -9.89% | 44 | 7 | 0.35 | 0.53 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 137.00 | 2.73 | 4.00 | 3.55 | -1.07 | -23.16% | 2 | 22 | 0.33 | 0.49 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 138.00 | 2.22 | 3.90 | 3.90 | -0.02 | -0.51% | 8 | 5 | 0.35 | 0.45 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 139.00 | 1.82 | 4.30 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.41 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 1.82 | 2.57 | 2.00 | -0.70 | -25.93% | 163 | 201 | 0.33 | 0.37 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 141.00 | 1.10 | 3.20 | 1.78 | -1.32 | -42.59% | 11 | 1 | 0.36 | 0.33 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 142.00 | 1.00 | 1.81 | 1.55 | -0.32 | -17.12% | 16 | 227 | 0.30 | 0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 143.00 | 0.70 | 1.58 | 1.66 | 0.00 | 0.00% | 0 | 114 | 0.31 | 0.26 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 144.00 | 0.00 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.23 | 0.03 | -0.10 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 0.25 | 2.81 | 1.00 | -0.40 | -28.58% | 10 | 75 | 0.38 | 0.20 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 146.00 | 0.00 | 2.73 | 1.24 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.18 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 147.00 | 0.00 | 2.74 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.15 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 0.33 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.09 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 152.50 | 0.04 | 2.38 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.05 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 98 | 0.48 | 0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.99 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.29 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.32 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 290 | 1.35 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.76 | 0.37 | +0.04 | +12.13% | 10 | 134 | 0.90 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.52 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.01 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 114.00 | 0.00 | 1.50 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.03 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 115.00 | 0.20 | 0.94 | 0.52 | 0.00 | 0.00% | 10 | 93 | 0.59 | -0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 116.00 | 0.00 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.04 | 0.01 | -0.05 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 117.00 | 0.00 | 1.78 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.05 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 118.00 | 0.00 | 1.63 | 0.66 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.06 | 0.01 | -0.07 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 119.00 | 0.00 | 1.67 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.07 | 0.01 | -0.07 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.82 | 0.35 | -0.17 | -32.70% | 2 | 145 | 0.53 | -0.09 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 121.00 | 0.00 | 2.11 | 1.00 | 0.00 | 0.00% | 0 | 103 | 0.73 | -0.09 | 0.01 | -0.09 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 122.00 | 0.00 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 32 | 0.60 | -0.11 | 0.01 | -0.10 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 123.00 | 0.15 | 1.73 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.13 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 124.00 | 0.00 | 2.13 | 2.25 | +1.09 | +93.97% | 1 | 55 | 0.65 | -0.14 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 125.00 | 0.28 | 1.57 | 0.57 | -0.69 | -54.77% | 2 | 40 | 0.41 | -0.17 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 126.00 | 0.59 | 1.00 | 1.00 | -0.30 | -23.08% | 11 | 6 | 0.38 | -0.19 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 127.00 | 0.70 | 1.45 | 1.07 | -0.73 | -40.56% | 1 | 17 | 0.38 | -0.21 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 128.00 | 0.82 | 1.66 | 1.27 | -0.64 | -33.51% | 21 | 14 | 0.37 | -0.23 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 129.00 | 1.35 | 2.01 | 1.32 | -1.13 | -46.13% | 4 | 4 | 0.40 | -0.25 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 1.09 | 2.06 | 1.80 | -0.66 | -26.83% | 6 | 38 | 0.36 | -0.28 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 131.00 | 1.19 | 3.80 | 2.08 | -1.81 | -46.53% | 2 | 1 | 0.43 | -0.31 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 132.00 | 1.48 | 4.20 | 2.86 | -2.60 | -47.62% | 3 | 1 | 0.43 | -0.34 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 133.00 | 1.77 | 4.60 | 3.20 | -0.80 | -20.00% | 3 | 2 | 0.43 | -0.37 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 134.00 | 2.11 | 4.95 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.40 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 2.79 | 4.20 | 3.82 | -0.88 | -18.73% | 3 | 13 | 0.36 | -0.44 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 136.00 | 2.44 | 5.80 | % | 0 | 0 | 0.36 | -0.47 | 0.04 | -0.15 | 10/17/2024 4:00:02 PM EST | |||
| 137.00 | 2.93 | 6.25 | 5.93 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.51 | 0.04 | -0.15 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 138.00 | 3.45 | 6.75 | % | 0 | 0 | 0.38 | -0.55 | 0.04 | -0.14 | 10/17/2024 4:00:02 PM EST | |||
| 139.00 | 4.15 | 6.60 | 6.84 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.59 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 5.00 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.63 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 141.00 | 5.25 | 8.60 | % | 0 | 0 | 0.51 | -0.67 | 0.04 | -0.13 | 10/17/2024 4:00:02 PM EST | |||
| 142.00 | 5.90 | 9.30 | % | 0 | 0 | 0.51 | -0.71 | 0.04 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 143.00 | 6.45 | 10.05 | % | 0 | 0 | 0.53 | -0.74 | 0.03 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 144.00 | 7.25 | 10.85 | % | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 145.00 | 8.10 | 11.65 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.09 | 9/17/2024 | 10/17/2024 4:00:02 PM EST |
| 146.00 | 8.50 | 12.50 | % | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 147.00 | 9.15 | 13.40 | % | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 150.00 | 11.90 | 16.20 | % | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 152.50 | 14.35 | 18.60 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 16.80 | 21.05 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 21.80 | 25.80 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 26.80 | 31.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 31.80 | 36.00 | 38.91 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 36.80 | 41.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 41.80 | 46.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 46.80 | 51.05 | 53.97 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:02 PM EST |
| 190.00 | 51.80 | 55.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 56.80 | 60.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |