$131.73
-0.44-0.33%
At close: -
$131.85
0.120.09%
After Hours: 7:37 PM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) Stock, Option Chain
Option chain shows key data for Airbnb's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Airbnb.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price84.88Jun 06, 2025
Change
-0%
Bid76.45
Ask77.3
volume0
Intrest3
Strike
55
55
Last Price0.2Apr 16, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest5
Last Price72.35Jun 20, 2025
Change
0.250.34%
Bid71.45
Ask71.95
volume4
Intrest49
Strike
60
60
Last Price0.01May 13, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest155
Last Price-
Change
-
Bid66.45
Ask67.1
volume0
Intrest0
Strike
65
65
Last Price0.05May 02, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest297
Last Price61.98Jun 20, 2025
Change
10.9821.53%
Bid61.4
Ask62
volume2
Intrest2
Strike
70
70
Last Price0.01Jun 02, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest514
Last Price56.99Jun 20, 2025
Change
2.23.72%
Bid56.4
Ask57.05
volume2
Intrest4
Strike
75
75
Last Price0.26Jun 02, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest132
Last Price54.21Jun 17, 2025
Change
-0%
Bid51.45
Ask52
volume0
Intrest37
Strike
80
80
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest273
Last Price39.7May 02, 2025
Change
-0%
Bid46.5
Ask47.05
volume0
Intrest23
Strike
85
85
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest724
Last Price42.3Jun 20, 2025
Change
714.2%
Bid41.45
Ask42.05
volume1
Intrest114
Strike
90
90
Last Price0.01Jun 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1840
Last Price37.13Jun 20, 2025
Change
3.38.16%
Bid36.45
Ask37.05
volume1
Intrest43
Strike
95
95
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest1834
Last Price32.48Jun 20, 2025
Change
0.060.18%
Bid31.4
Ask31.85
volume9
Intrest120
Strike
100
100
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest4066
Last Price27.5Jun 20, 2025
Change
0.933.27%
Bid25.6
Ask27.05
volume8
Intrest148
Strike
105
105
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask1.27
volume1
Intrest1346
Last Price22.45Jun 20, 2025
Change
0.10.45%
Bid21.45
Ask22.05
volume7
Intrest329
Strike
110
110
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3883
Last Price-
Change
-
Bid17.4
Ask18.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.98Jun 20, 2025
Change
0.633.58%
Bid16.45
Ask17.05
volume34
Intrest419
Strike
115
115
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2502
Last Price-
Change
-
Bid15.45
Ask16
volume0
Intrest0
Strike
116
116
Last Price0.03Jun 20, 2025
Change
-
Bid-
Ask1.67
volume2
Intrest0
Last Price-
Change
-
Bid13.85
Ask15.5
volume0
Intrest0
Strike
117
117
Last Price0.22Jun 20, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price19.1Jun 16, 2025
Change
-0%
Bid13.45
Ask13.85
volume0
Intrest12
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15.35Jun 17, 2025
Change
-0%
Bid12.35
Ask13
volume0
Intrest14
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.78Jun 20, 2025
Change
0.766.06%
Bid11.5
Ask12.05
volume7
Intrest815
Strike
120
120
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.59
volume1
Intrest3969
Last Price-
Change
-
Bid10.5
Ask11.05
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask9.95
volume0
Intrest0
Strike
122
122
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest8
Last Price9.08Jun 20, 2025
Change
4.1631.42%
Bid8.45
Ask9.05
volume1
Intrest1
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price7.93Jun 20, 2025
Change
4.2234.73%
Bid7.45
Ask8.05
volume1
Intrest1
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price6.75Jun 20, 2025
Change
1.3816.97%
Bid6.5
Ask6.95
volume15
Intrest814
Strike
125
125
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.04
volume8
Intrest2002
Last Price11.22Jun 16, 2025
Change
-0%
Bid5.45
Ask6.05
volume0
Intrest45
Strike
126
126
Last Price0.04Jun 20, 2025
Change
0.2485.71%
Bid-
Ask0.59
volume7
Intrest362
Last Price11.75Jun 12, 2025
Change
-0%
Bid4.5
Ask5.05
volume0
Intrest43
Strike
127
127
Last Price0.03Jun 20, 2025
Change
0.0872.73%
Bid-
Ask0.61
volume2
Intrest251
Last Price3.6Jun 20, 2025
Change
1.5530.1%
Bid2.77
Ask4.05
volume1
Intrest134
Strike
128
128
Last Price0.03Jun 20, 2025
Change
0.1280%
Bid-
Ask0.93
volume41
Intrest245
Last Price3.35Jun 20, 2025
Change
0.25.63%
Bid2.09
Ask2.99
volume17
Intrest167
Strike
129
129
Last Price0.03Jun 20, 2025
Change
0.2488.89%
Bid-
Ask0.59
volume27
Intrest2962
Last Price1.8Jun 20, 2025
Change
0.8331.56%
Bid1.52
Ask2.54
volume109
Intrest1710
Strike
130
130
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid0.01
Ask0.1
volume437
Intrest3951
Last Price1.25Jun 20, 2025
Change
1.4253.18%
Bid0.34
Ask1.53
volume23
Intrest240
Strike
131
131
Last Price0.04Jun 20, 2025
Change
0.6193.85%
Bid0.01
Ask0.11
volume43
Intrest408
Last Price0.1Jun 20, 2025
Change
1.8494.85%
Bid-
Ask0.98
volume51
Intrest140
Strike
132
132
Last Price0.4Jun 20, 2025
Change
0.5959.6%
Bid0.05
Ask1.15
volume140
Intrest160
Last Price0.01Jun 20, 2025
Change
1.0199.02%
Bid-
Ask0.01
volume98
Intrest180
Strike
133
133
Last Price1.34Jun 20, 2025
Change
0.2616.25%
Bid0.81
Ask1.53
volume297
Intrest226
Last Price0.01Jun 20, 2025
Change
0.6298.41%
Bid-
Ask0.22
volume9
Intrest173
Strike
134
134
Last Price2.38Jun 20, 2025
Change
0.188.18%
Bid1.64
Ask2.63
volume65
Intrest163
Last Price0.01Jun 20, 2025
Change
0.2796.43%
Bid-
Ask0.1
volume57
Intrest2367
Strike
135
135
Last Price2.83Jun 20, 2025
Change
0.278.71%
Bid2.92
Ask3.55
volume101
Intrest2103
Last Price0.01Jun 20, 2025
Change
0.1794.44%
Bid-
Ask0.03
volume52
Intrest597
Strike
136
136
Last Price3.8Jun 20, 2025
Change
0.25.56%
Bid2.96
Ask4.65
volume12
Intrest423
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask0.01
volume14
Intrest447
Strike
137
137
Last Price5.4Jun 20, 2025
Change
0.5110.43%
Bid5.1
Ask5.6
volume19
Intrest246
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask0.65
volume25
Intrest1427
Strike
138
138
Last Price5.73Jun 20, 2025
Change
0.5811.26%
Bid5.95
Ask6.5
volume4
Intrest77
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid0.01
Ask0.05
volume24
Intrest731
Strike
139
139
Last Price6.74Jun 20, 2025
Change
1.3625.28%
Bid7.1
Ask7.65
volume4
Intrest20
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume367
Intrest5366
Strike
140
140
Last Price8.31Jun 20, 2025
Change
0.465.86%
Bid8
Ask8.55
volume35
Intrest1643
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid0.01
Ask1.27
volume36
Intrest1383
Strike
141
141
Last Price7.83Jun 17, 2025
Change
-0%
Bid9
Ask9.5
volume0
Intrest2
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.96
volume62
Intrest1357
Strike
142
142
Last Price10Jun 20, 2025
Change
1.112.36%
Bid10
Ask10.55
volume33
Intrest214
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.32
volume45
Intrest182
Strike
143
143
Last Price11.35Jun 20, 2025
Change
4.3161.22%
Bid10.95
Ask11.65
volume2
Intrest17
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1
Intrest176
Strike
144
144
Last Price7Jun 16, 2025
Change
-0%
Bid11.95
Ask13.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest4497
Strike
145
145
Last Price12.8Jun 18, 2025
Change
-0%
Bid13
Ask13.85
volume0
Intrest415
Last Price0.06Jun 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1331
Strike
146
146
Last Price10.5Jun 17, 2025
Change
-0%
Bid14
Ask14.55
volume0
Intrest0
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest207
Strike
147
147
Last Price9.85Jun 16, 2025
Change
-0%
Bid15
Ask15.65
volume0
Intrest0
Last Price0.11Jun 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest158
Strike
148
148
Last Price8.45Jun 10, 2025
Change
-0%
Bid15.95
Ask16.5
volume0
Intrest2
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest87
Strike
149
149
Last Price9.44Jun 10, 2025
Change
-0%
Bid16.95
Ask17.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.22
volume55
Intrest3570
Strike
150
150
Last Price18.3Jun 20, 2025
Change
0.52.81%
Bid17.95
Ask18.5
volume1
Intrest480
Last Price0.17Jun 09, 2025
Change
-0%
Bid-
Ask1.24
volume0
Intrest14
Strike
152.5
152.5
Last Price19.45Jun 18, 2025
Change
-0%
Bid20.45
Ask21
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest1394
Strike
155
155
Last Price22.6Jun 18, 2025
Change
-0%
Bid22.95
Ask23.65
volume0
Intrest54
Last Price0.15Jun 03, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Strike
157.5
157.5
Last Price20.9Jun 05, 2025
Change
-0%
Bid25.5
Ask26.9
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume75
Intrest2240
Strike
160
160
Last Price28.5Jun 18, 2025
Change
-0%
Bid28
Ask28.55
volume0
Intrest63
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest1499
Strike
165
165
Last Price33.3Jun 20, 2025
Change
0.270.82%
Bid32.95
Ask33.55
volume1
Intrest207
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest1638
Strike
170
170
Last Price32.9Jun 05, 2025
Change
-0%
Bid38.05
Ask38.55
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1460
Strike
175
175
Last Price42.47Jun 18, 2025
Change
-0%
Bid42.9
Ask44.5
volume0
Intrest14
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1494
Strike
180
180
Last Price25Feb 19, 2025
Change
-0%
Bid48
Ask50.1
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.07
volume1
Intrest870
Strike
185
185
Last Price27.85Feb 14, 2025
Change
-0%
Bid52.95
Ask53.55
volume0
Intrest0
Last Price0.05May 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest467
Strike
190
190
Last Price29.75Feb 18, 2025
Change
-0%
Bid57.95
Ask58.65
volume0
Intrest0
Last Price0.03Jun 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest537
Strike
195
195
Last Price62Jun 17, 2025
Change
-0%
Bid62.95
Ask63.6
volume0
Intrest4
Last Price0.01Jun 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1477
Strike
200
200
Last Price67.65Jun 18, 2025
Change
-0%
Bid67.95
Ask69.45
volume0
Intrest36
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest884
Strike
210
210
Last Price85.6May 01, 2025
Change
-0%
Bid78
Ask79.55
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest239
Strike
220
220
Last Price-
Change
-
Bid86.3
Ask88.55
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest31
Strike
230
230
Last Price-
Change
-
Bid97.95
Ask98.65
volume0
Intrest0
Last Price0.01May 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest114
Strike
240
240
Last Price-
Change
-
Bid107.95
Ask108.65
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest424
Strike
250
250
Last Price131Apr 23, 2025
Change
-0%
Bid116.95
Ask119.65
volume0
Intrest0
