Options Chain for AIRBNB INC COM CL A (ABNB) - $164.23 as of 4/29/2024 12:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.70 | 73.35 | 67.10 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 95.00 | 66.65 | 68.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 62.00 | 63.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 105.00 | 56.75 | 57.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 52.25 | 52.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 115.00 | 47.10 | 48.50 | 46.65 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.99 | 0.00 | -0.03 | 4/12/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 42.40 | 43.50 | 41.61 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.98 | 0.00 | -0.04 | 4/12/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 37.50 | 38.25 | 32.47 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.05 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 32.90 | 33.85 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.00 | -0.07 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 28.30 | 28.90 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.09 | 4/15/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 23.85 | 24.30 | 23.46 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.87 | 0.01 | -0.11 | 4/10/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 19.65 | 20.00 | 18.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.82 | 0.01 | -0.13 | 4/16/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 15.85 | 16.25 | 12.68 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.75 | 0.02 | -0.15 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 12.40 | 12.65 | 12.36 | -0.84 | -6.37% | 1 | 8 | 0.50 | 0.66 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 9.50 | 9.65 | 9.15 | -1.80 | -16.44% | 19 | 44 | 0.48 | 0.57 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 7.05 | 7.20 | 6.99 | -1.26 | -15.28% | 6 | 37 | 0.48 | 0.47 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 5.05 | 5.20 | 6.35 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.38 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 3.55 | 3.70 | 3.60 | -0.80 | -18.19% | 1 | 61 | 0.47 | 0.29 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 2.46 | 2.56 | 2.58 | -1.42 | -35.50% | 1 | 29 | 0.47 | 0.22 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 1.52 | 1.78 | 2.17 | +0.07 | +3.34% | 2 | 34 | 0.48 | 0.16 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 190.00 | 1.13 | 1.32 | 1.05 | -0.30 | -22.23% | 1 | 58 | 0.48 | 0.11 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 195.00 | 0.75 | 0.81 | 0.96 | -0.14 | -12.73% | 1 | 7 | 0.48 | 0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 200.00 | 0.48 | 0.51 | 0.49 | -0.03 | -5.77% | 81 | 28 | 0.49 | 0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 205.00 | 0.09 | 0.42 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.04 | 0.00 | -0.04 | 4/9/2024 | 4/29/2024 12:59:01 PM EST |
| 210.00 | 0.12 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 215.00 | 0.03 | 0.35 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 225.00 | 0.01 | 0.28 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 235.00 | 0.00 | 0.23 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 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 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 12:59:01 PM EST |
| 100.00 | 0.00 | 0.22 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 105.00 | 0.02 | 0.24 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 0.05 | 0.28 | 0.10 | -0.20 | -66.67% | 4 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.71 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 0.03 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 0.12 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 0.54 | 0.59 | 0.78 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.05 | 0.00 | -0.07 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 0.86 | 0.92 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 1.34 | 1.42 | 1.30 | +0.14 | +12.07% | 1 | 72 | 0.52 | -0.13 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 2.11 | 2.19 | 2.16 | +0.27 | +14.29% | 8 | 87 | 0.50 | -0.18 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 3.20 | 3.30 | 3.23 | +0.42 | +14.95% | 5 | 59 | 0.49 | -0.25 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 4.75 | 5.05 | 5.00 | +0.88 | +21.36% | 2 | 28 | 0.49 | -0.34 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 6.80 | 7.00 | 7.00 | +1.10 | +18.65% | 1 | 161 | 0.48 | -0.43 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 9.30 | 9.70 | 10.40 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.53 | 0.02 | -0.17 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 12.35 | 13.00 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.62 | 0.02 | -0.16 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 15.85 | 16.60 | 18.01 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.71 | 0.02 | -0.14 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 19.55 | 20.15 | 25.32 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.78 | 0.01 | -0.12 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 23.90 | 24.85 | 29.69 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.84 | 0.01 | -0.10 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 190.00 | 28.40 | 29.00 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.08 | 4/29/2024 12:59:01 PM EST | |||
| 195.00 | 33.05 | 33.50 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.06 | 4/29/2024 12:59:01 PM EST | |||
| 200.00 | 37.80 | 38.50 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 205.00 | 42.30 | 43.75 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 210.00 | 47.20 | 48.70 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 215.00 | 52.30 | 53.75 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 57.20 | 58.75 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 225.00 | 62.30 | 63.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 67.20 | 68.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 235.00 | 72.20 | 73.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |