Options Chain for AIRBNB INC COM CL A (ABNB) - $130.42 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.45 | 67.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 58.45 | 61.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 53.45 | 57.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 48.45 | 51.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 43.50 | 47.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 38.50 | 41.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 33.50 | 36.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 28.55 | 31.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 23.60 | 26.90 | 23.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 20.20 | 20.85 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 15.30 | 15.95 | 10.70 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.96 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 121.00 | 14.45 | 15.00 | 11.98 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.96 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 122.00 | 13.40 | 14.05 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 123.00 | 12.55 | 13.15 | 15.29 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.93 | 0.02 | -0.06 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 11.40 | 12.15 | 12.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.92 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 9.85 | 12.70 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.90 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 9.20 | 10.65 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 127.00 | 9.05 | 10.30 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.85 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 128.00 | 7.75 | 9.35 | 5.35 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.82 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 129.00 | 6.45 | 8.30 | 4.40 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.79 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 6.20 | 6.85 | 6.55 | +2.65 | +67.95% | 3 | 8 | 0.25 | 0.76 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 5.85 | 6.60 | 4.65 | +1.07 | +29.89% | 4 | 32 | 0.32 | 0.72 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 132.00 | 5.20 | 5.40 | 4.70 | +1.90 | +67.86% | 26 | 48 | 0.29 | 0.68 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 4.55 | 4.75 | 4.55 | +1.84 | +67.90% | 7 | 28 | 0.28 | 0.63 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 3.40 | 4.15 | 3.70 | +1.81 | +95.77% | 124 | 230 | 0.29 | 0.59 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 3.40 | 3.60 | 3.04 | +1.37 | +82.04% | 10 | 138 | 0.28 | 0.54 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 2.90 | 3.10 | 2.92 | +1.60 | +121.22% | 14 | 112 | 0.28 | 0.49 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 2.45 | 2.63 | 2.41 | +1.16 | +92.80% | 4 | 34 | 0.28 | 0.44 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 2.01 | 2.21 | 2.04 | +1.03 | +101.98% | 12 | 90 | 0.28 | 0.39 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 1.74 | 1.84 | 1.69 | +0.76 | +81.72% | 52 | 15 | 0.28 | 0.34 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 1.23 | 1.73 | 1.44 | +0.88 | +157.15% | 53 | 80 | 0.28 | 0.29 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 1.17 | 1.27 | 1.03 | +0.57 | +123.92% | 24 | 46 | 0.28 | 0.24 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 0.95 | 1.23 | 0.95 | +0.23 | +31.95% | 4 | 151 | 0.28 | 0.20 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 0.77 | 0.85 | 0.80 | +0.34 | +73.92% | 1 | 16 | 0.28 | 0.17 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 0.62 | 0.88 | 0.58 | +0.28 | +93.34% | 2 | 21 | 0.28 | 0.14 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.46 | 0.75 | 0.50 | +0.31 | +163.16% | 5 | 71 | 0.28 | 0.11 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 0.26 | 0.44 | 0.34 | +0.19 | +126.67% | 4 | 42 | 0.26 | 0.09 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 0.32 | 0.36 | 0.35 | +0.22 | +169.24% | 4 | 116 | 0.29 | 0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 0.26 | 0.29 | 0.24 | +0.13 | +118.19% | 2 | 136 | 0.29 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 0.20 | 0.33 | 0.25 | +0.13 | +108.34% | 3 | 9 | 0.31 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.16 | 0.20 | 0.10 | -0.02 | -16.67% | 10 | 58 | 0.29 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 0.05 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 85 | 0.33 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.04 | 0.28 | 0.05 | 0.00 | 0.00% | 1 | 90 | 0.34 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 0.02 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 0.01 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 306 | 0.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 0.01 | 0.34 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 167.50 | 0.00 | 0.32 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.31 | 0.08 | 0.00 | 0.00% | 0 | 260 | 0.62 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 300 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.31 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.97 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 2 | 279 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 0.16 | 0.08 | -0.05 | -38.47% | 1 | 176 | 0.40 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.07 | 0.25 | 0.15 | -0.27 | -64.29% | 3 | 100 | 0.33 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 121.00 | 0.17 | 0.21 | 0.31 | -0.24 | -43.64% | 2 | 55 | 0.33 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 122.00 | 0.05 | 0.25 | 0.32 | -0.11 | -25.59% | 2 | 94 | 0.29 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 123.00 | 0.25 | 0.31 | 0.58 | 0.00 | 0.00% | 0 | 44 | 0.32 | -0.07 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 0.23 | 0.38 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.08 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.42 | 0.45 | 0.45 | -0.53 | -54.09% | 12 | 97 | 0.31 | -0.10 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 0.30 | 0.73 | 0.98 | 0.00 | 0.00% | 0 | 131 | 0.31 | -0.13 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 127.00 | 0.60 | 0.80 | 0.71 | -0.64 | -47.41% | 53 | 101 | 0.31 | -0.15 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 128.00 | 0.65 | 0.84 | 1.03 | -0.52 | -33.55% | 2 | 27 | 0.30 | -0.18 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 129.00 | 0.92 | 1.03 | 1.91 | 0.00 | 0.00% | 0 | 56 | 0.29 | -0.21 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 1.09 | 1.25 | 1.31 | -1.08 | -45.19% | 11 | 122 | 0.29 | -0.24 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 1.37 | 1.52 | 1.48 | -1.42 | -48.97% | 52 | 48 | 0.29 | -0.28 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 132.00 | 1.58 | 1.82 | 1.98 | -1.52 | -43.43% | 3 | 48 | 0.29 | -0.32 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 2.04 | 2.17 | 2.46 | -1.89 | -43.45% | 6 | 34 | 0.29 | -0.37 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 2.37 | 2.61 | 2.54 | -2.91 | -53.40% | 4 | 104 | 0.28 | -0.41 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 2.86 | 3.05 | 3.15 | -2.02 | -39.08% | 11 | 102 | 0.28 | -0.46 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 3.40 | 3.55 | 5.30 | 0.00 | 0.00% | 0 | 140 | 0.28 | -0.51 | 0.05 | -0.11 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 3.00 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.56 | 0.05 | -0.10 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 4.55 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 153 | 0.28 | -0.61 | 0.05 | -0.10 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 4.20 | 5.35 | 5.55 | -2.97 | -34.86% | 15 | 11 | 0.28 | -0.66 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 5.00 | 7.00 | 6.35 | -3.23 | -33.72% | 5 | 16 | 0.23 | -0.71 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 6.60 | 7.25 | % | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 142.00 | 6.45 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.80 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 7.45 | 8.50 | 6.65 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.83 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 8.45 | 10.30 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.86 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 9.15 | 10.25 | 10.45 | +2.40 | +29.82% | 2 | 10 | 0.46 | -0.89 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 10.75 | 11.25 | 9.20 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.91 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 11.70 | 12.15 | 13.00 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.93 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 11.75 | 13.80 | 13.10 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.94 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 13.60 | 14.15 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 14.60 | 15.05 | 8.75 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.96 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 16.35 | 18.40 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 18.70 | 20.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 157.50 | 22.10 | 22.65 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 24.45 | 25.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 162.50 | 25.50 | 29.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 28.45 | 31.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 167.50 | 30.40 | 34.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 32.95 | 36.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 37.95 | 41.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 42.95 | 46.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 47.95 | 51.80 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 52.90 | 56.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 57.95 | 61.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |