Options Chain for AIRBNB INC COM CL A (ABNB) - $159.71 as of 5/3/2024 8:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.10 | 70.75 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 95.00 | 63.75 | 66.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 58.40 | 60.95 | 64.00 | -1.15 | -1.77% | 1 | 5 | 2.26 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 105.00 | 54.00 | 56.60 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 110.00 | 48.50 | 51.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 115.00 | 42.95 | 46.45 | 40.11 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 120.00 | 38.20 | 41.60 | 42.60 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 5/3/2024 3:59:41 PM EST |
| 125.00 | 34.20 | 35.40 | 36.42 | % | 1 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST | |
| 130.00 | 28.50 | 31.25 | 28.20 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.98 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 135.00 | 24.40 | 25.50 | 25.15 | -1.82 | -6.75% | 1 | 5 | 0.88 | 0.95 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 140.00 | 20.10 | 20.95 | 20.50 | +3.80 | +22.76% | 7 | 19 | 0.72 | 0.90 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 143.00 | 17.30 | 18.95 | % | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.27 | 5/3/2024 3:59:41 PM EST | |||
| 144.00 | 16.75 | 19.30 | % | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.29 | 5/3/2024 3:59:41 PM EST | |||
| 145.00 | 16.05 | 17.25 | 16.38 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.84 | 0.01 | -0.31 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 146.00 | 15.25 | 16.45 | 17.55 | -0.10 | -0.57% | 1 | 10 | 0.73 | 0.82 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 147.00 | 13.85 | 16.50 | 12.74 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.81 | 0.02 | -0.34 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 148.00 | 13.70 | 16.10 | 15.25 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.79 | 0.02 | -0.36 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 149.00 | 12.95 | 14.05 | 13.74 | +3.74 | +37.40% | 1 | 16 | 0.73 | 0.77 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 150.00 | 12.20 | 13.40 | 12.40 | +1.50 | +13.77% | 12 | 34 | 0.72 | 0.75 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 152.50 | 10.50 | 11.65 | 11.15 | +1.51 | +15.67% | 7 | 29 | 0.73 | 0.70 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 8.95 | 10.05 | 9.16 | +0.96 | +11.71% | 179 | 480 | 0.73 | 0.64 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 157.50 | 7.60 | 7.75 | 7.55 | +0.20 | +2.73% | 88 | 372 | 0.73 | 0.58 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 6.30 | 6.45 | 6.44 | +0.35 | +5.75% | 525 | 446 | 0.73 | 0.52 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 162.50 | 5.20 | 5.30 | 5.25 | +0.27 | +5.43% | 284 | 360 | 0.73 | 0.45 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 4.20 | 4.35 | 4.25 | +0.09 | +2.17% | 362 | 231 | 0.73 | 0.39 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 167.50 | 3.35 | 3.50 | 3.43 | +0.03 | +0.89% | 883 | 207 | 0.72 | 0.34 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 170.00 | 2.65 | 2.86 | 2.68 | +0.01 | +0.38% | 1,343 | 333 | 0.72 | 0.29 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 172.50 | 2.05 | 2.29 | 2.14 | 0.00 | 0.00% | 180 | 260 | 0.72 | 0.24 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 175.00 | 1.58 | 1.77 | 1.62 | +0.04 | +2.54% | 291 | 394 | 0.72 | 0.20 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 177.50 | 1.22 | 1.32 | 1.22 | -0.05 | -3.94% | 43 | 166 | 0.71 | 0.16 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 180.00 | 0.92 | 0.98 | 0.92 | -0.13 | -12.39% | 445 | 410 | 0.72 | 0.13 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 182.50 | 0.70 | 0.80 | 0.73 | +0.08 | +12.31% | 38 | 232 | 0.72 | 0.10 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 185.00 | 0.52 | 0.60 | 0.52 | -0.07 | -11.87% | 82 | 391 | 0.72 | 0.08 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 187.50 | 0.38 | 0.43 | 0.40 | -0.06 | -13.05% | 112 | 29 | 0.72 | 0.06 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 190.00 | 0.26 | 0.33 | 0.24 | -0.13 | -35.14% | 128 | 152 | 0.70 | 0.05 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 195.00 | 0.08 | 0.28 | 0.17 | -0.05 | -22.73% | 44 | 62 | 0.73 | 0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 123 | 93 | 0.77 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 205.00 | 0.02 | 0.09 | 0.14 | +0.04 | +40.00% | 3 | 16 | 0.74 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 210.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 71 | 53 | 0.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 215.00 | 0.00 | 0.03 | 0.04 | -0.06 | -60.00% | 249 | 200 | 0.83 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | -0.11 | -84.62% | 5 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 225.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 0.00 | 0.03 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 0.00 | 0.17 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 95.00 | 0.00 | 0.17 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.17 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 1 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 67 | 816 | 1.22 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 115.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 50 | 12 | 0.94 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 120.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 155 | 232 | 0.86 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 125.00 | 0.06 | 0.10 | 0.10 | -0.11 | -52.39% | 71 | 198 | 0.81 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 130.00 | 0.12 | 0.25 | 0.18 | -0.10 | -35.72% | 281 | 202 | 0.79 | -0.02 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 135.00 | 0.33 | 0.38 | 0.36 | -0.17 | -32.08% | 160 | 384 | 0.76 | -0.05 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 140.00 | 0.66 | 0.75 | 0.73 | -0.37 | -33.64% | 429 | 1,903 | 0.74 | -0.10 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 143.00 | 1.03 | 1.10 | 1.08 | -0.55 | -33.75% | 88 | 289 | 0.74 | -0.13 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 144.00 | 1.14 | 1.26 | 1.21 | -0.54 | -30.86% | 55 | 14 | 0.74 | -0.15 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 145.00 | 1.19 | 1.43 | 1.39 | -0.57 | -29.09% | 324 | 535 | 0.73 | -0.16 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 146.00 | 1.51 | 1.60 | 1.55 | -0.77 | -33.19% | 203 | 144 | 0.73 | -0.18 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 147.00 | 1.59 | 1.83 | 1.79 | -0.74 | -29.25% | 246 | 262 | 0.74 | -0.19 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 148.00 | 1.80 | 2.06 | 2.00 | -0.64 | -24.25% | 121 | 124 | 0.73 | -0.21 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 149.00 | 2.05 | 2.29 | 2.23 | -0.79 | -26.16% | 105 | 163 | 0.73 | -0.23 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 150.00 | 2.22 | 2.75 | 2.50 | -0.85 | -25.38% | 687 | 499 | 0.73 | -0.25 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 152.50 | 3.20 | 3.50 | 3.34 | -0.93 | -21.78% | 627 | 728 | 0.73 | -0.30 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 155.00 | 3.75 | 4.25 | 4.25 | -1.30 | -23.43% | 256 | 291 | 0.73 | -0.36 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 157.50 | 5.20 | 5.35 | 5.30 | -1.10 | -17.19% | 144 | 319 | 0.73 | -0.42 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 160.00 | 6.45 | 6.60 | 6.52 | -1.35 | -17.16% | 428 | 293 | 0.73 | -0.48 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 162.50 | 7.80 | 7.95 | 7.70 | -1.50 | -16.31% | 139 | 296 | 0.73 | -0.55 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 165.00 | 9.10 | 9.50 | 9.20 | -4.80 | -34.29% | 108 | 228 | 0.72 | -0.61 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 167.50 | 10.05 | 11.30 | 10.86 | -2.64 | -19.56% | 59 | 47 | 0.74 | -0.66 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 170.00 | 11.85 | 12.95 | 11.63 | -2.98 | -20.40% | 33 | 104 | 0.72 | -0.71 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 172.50 | 13.75 | 15.00 | 14.72 | -5.38 | -26.77% | 2 | 69 | 0.75 | -0.76 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 175.00 | 15.30 | 16.95 | 15.50 | +1.91 | +14.06% | 4 | 4 | 0.72 | -0.80 | 0.02 | -0.33 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 177.50 | 18.45 | 19.10 | 23.67 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.84 | 0.02 | -0.28 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 180.00 | 20.10 | 21.65 | 21.65 | % | 9 | 0 | 0.79 | -0.87 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:41 PM EST | |
| 182.50 | 21.70 | 23.65 | 24.91 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.90 | 0.01 | -0.21 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 185.00 | 25.35 | 26.20 | 23.95 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.92 | 0.01 | -0.17 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 187.50 | 27.70 | 28.60 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.14 | 5/3/2024 3:59:41 PM EST | |||
| 190.00 | 30.05 | 31.05 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.95 | 0.01 | -0.11 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 195.00 | 34.30 | 35.90 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.07 | 5/3/2024 3:59:41 PM EST | |||
| 200.00 | 39.30 | 41.95 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 205.00 | 44.30 | 45.95 | 43.16 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 3:59:41 PM EST |
| 210.00 | 49.45 | 51.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 215.00 | 54.25 | 56.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 220.00 | 58.65 | 62.15 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 225.00 | 63.85 | 66.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 230.00 | 69.30 | 70.95 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 235.00 | 73.55 | 76.95 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |