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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.70 | 62.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 53.80 | 57.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 48.85 | 52.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 43.85 | 47.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 38.90 | 42.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 33.95 | 37.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 29.00 | 32.40 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 24.10 | 27.90 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 20.85 | 21.55 | 23.60 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.94 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 15.75 | 16.80 | 13.33 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.88 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 121.00 | 14.65 | 15.85 | 12.13 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.87 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 122.00 | 14.30 | 15.55 | 11.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.86 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 123.00 | 12.75 | 15.05 | 10.18 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.84 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 12.60 | 13.90 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.83 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 11.35 | 12.90 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.81 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 10.95 | 12.40 | 10.70 | % | 1 | 0 | 0.30 | 0.79 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 127.00 | 10.40 | 11.65 | % | 0 | 0 | 0.27 | 0.77 | 0.02 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 128.00 | 9.65 | 10.30 | 7.68 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.75 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 129.00 | 7.95 | 10.05 | 6.79 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.73 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 7.60 | 8.60 | 5.78 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.70 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 7.35 | 8.50 | 6.79 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.68 | 0.03 | -0.08 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 132.00 | 6.00 | 7.95 | 6.50 | +1.79 | +38.01% | 11 | 57 | 0.30 | 0.65 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 6.20 | 7.30 | 6.00 | +1.42 | +31.01% | 21 | 22 | 0.30 | 0.62 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 5.65 | 6.00 | 3.56 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.59 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 5.20 | 5.50 | 4.95 | +1.90 | +62.30% | 1 | 42 | 0.27 | 0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 4.70 | 4.90 | 4.52 | +1.53 | +51.18% | 16 | 10 | 0.27 | 0.53 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 4.20 | 4.45 | 4.30 | +1.05 | +32.31% | 2 | 46 | 0.27 | 0.49 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 3.70 | 4.95 | 3.96 | +1.66 | +72.18% | 8 | 15 | 0.27 | 0.46 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 3.35 | 5.55 | 3.32 | +0.12 | +3.75% | 30 | 1 | 0.27 | 0.43 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 2.80 | 3.25 | 2.83 | +1.05 | +58.99% | 10 | 58 | 0.28 | 0.39 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 2.65 | 2.97 | 2.60 | +0.99 | +61.50% | 7 | 2 | 0.28 | 0.36 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 2.35 | 2.53 | 2.25 | +0.95 | +73.08% | 5 | 17 | 0.27 | 0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 2.08 | 2.23 | 1.28 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.30 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 1.81 | 2.25 | 1.75 | +0.55 | +45.84% | 3 | 5 | 0.28 | 0.27 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 1.61 | 1.73 | 1.70 | +0.91 | +115.19% | 333 | 409 | 0.27 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 1.40 | 1.60 | 1.45 | +0.71 | +95.95% | 8 | 10 | 0.27 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 1.22 | 1.50 | 1.00 | +0.35 | +53.85% | 2 | 4 | 0.28 | 0.20 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 1.06 | 1.19 | 0.62 | 0.00 | 0.00% | 0 | 149 | 0.27 | 0.17 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 0.70 | 1.29 | 0.74 | 0.00 | 0.00% | 0 | 61 | 0.27 | 0.16 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.60 | 0.91 | 0.85 | +0.42 | +97.68% | 12 | 40 | 0.27 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 0.51 | 0.67 | 0.41 | +0.08 | +24.25% | 1 | 3 | 0.27 | 0.10 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.36 | 0.66 | 0.35 | -0.16 | -31.38% | 6 | 37 | 0.30 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 0.22 | 0.36 | 0.30 | +0.03 | +11.12% | 1 | 28 | 0.28 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 0.05 | 0.57 | 0.13 | 0.00 | 0.00% | 0 | 125 | 0.29 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 162.50 | 0.02 | 0.52 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.47 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 167.50 | 0.00 | 0.45 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.43 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.39 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.37 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.33 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.25 | % | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.37 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.39 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.44 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.02 | 0.67 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 0.07 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.20 | 0.84 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.06 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.64 | 0.74 | 0.75 | -0.45 | -37.50% | 31 | 63 | 0.32 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 121.00 | 0.63 | 0.87 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.13 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 122.00 | 0.79 | 1.12 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.14 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 123.00 | 0.95 | 1.08 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.16 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 1.06 | 1.21 | % | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 1.13 | 1.36 | 1.37 | -0.63 | -31.50% | 44 | 56 | 0.30 | -0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 1.43 | 1.74 | 2.56 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.21 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 127.00 | 1.63 | 1.78 | % | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 128.00 | 1.83 | 2.12 | 2.11 | -0.58 | -21.57% | 4 | 3 | 0.30 | -0.25 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 129.00 | 2.11 | 2.35 | 2.55 | -0.65 | -20.32% | 6 | 25 | 0.30 | -0.27 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 2.40 | 2.67 | 2.88 | -0.87 | -23.20% | 1 | 29 | 0.30 | -0.30 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 2.71 | 3.00 | 2.89 | -1.41 | -32.80% | 11 | 31 | 0.30 | -0.32 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 132.00 | 2.97 | 3.25 | 3.33 | -1.32 | -28.39% | 23 | 39 | 0.29 | -0.35 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 3.45 | 3.65 | 4.85 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.38 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 3.85 | 4.05 | 4.51 | -1.84 | -28.98% | 52 | 10 | 0.29 | -0.41 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 4.30 | 4.55 | 4.80 | -0.56 | -10.45% | 3 | 10 | 0.29 | -0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 3.65 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.47 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 4.35 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.51 | 0.03 | -0.08 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 5.85 | 7.35 | 4.74 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.54 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 6.15 | 7.70 | % | 0 | 0 | 0.27 | -0.57 | 0.03 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 140.00 | 6.45 | 8.30 | 9.52 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.61 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 6.75 | 8.00 | % | 0 | 0 | 0.28 | -0.64 | 0.03 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 142.00 | 7.30 | 8.85 | 10.99 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.67 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 8.25 | 9.85 | % | 0 | 0 | 0.30 | -0.70 | 0.03 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 144.00 | 9.85 | 11.15 | 11.28 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.73 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 10.50 | 11.75 | % | 0 | 0 | 0.30 | -0.76 | 0.03 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 146.00 | 11.45 | 12.05 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.78 | 0.03 | -0.05 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 147.00 | 11.90 | 12.85 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.80 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 12.35 | 14.30 | % | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 149.00 | 13.30 | 14.65 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 14.15 | 15.25 | 13.14 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 17.15 | 17.75 | % | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 19.50 | 20.10 | 22.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.93 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 157.50 | 22.00 | 22.55 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 23.55 | 25.05 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 162.50 | 25.40 | 29.30 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 27.90 | 31.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 167.50 | 30.40 | 34.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 32.90 | 36.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 37.90 | 41.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 42.90 | 46.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 47.90 | 51.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 52.90 | 56.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 57.90 | 61.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |