Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Airbnb Inc (ABNB)
Airbnb Inc (ABNB) Options

ABNB Airbnb Inc

164.01

1.00 (0.61%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ABNB Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
146.00	17.35	19.70	16.37	18.525	0.00	0.00 %	0	1	-
147.00	16.35	17.95	14.12	17.15	0.00	0.00 %	0	0	-
148.00	15.35	17.65	9.25	16.50	0.00	0.00 %	0	1	-
149.00	15.20	15.90	0.00	15.55	0.00	0.00 %	0	0	-
150.00	13.90	15.00	14.83	14.45	1.53	11.50 %	3	13	4/26/2024
152.50	11.15	12.65	12.65	11.90	2.33	22.58 %	9	59	4/26/2024
155.00	9.15	10.15	10.18	9.65	1.66	19.48 %	25	205	4/26/2024
157.50	7.05	8.65	8.33	7.85	0.93	12.57 %	32	175	4/26/2024
160.00	5.80	6.10	5.90	5.95	0.45	8.26 %	159	245	4/26/2024
162.50	4.30	4.40	4.44	4.35	0.64	16.84 %	197	771	4/26/2024
165.00	2.99	3.10	3.00	3.045	0.16	5.63 %	408	407	4/26/2024
167.50	1.92	2.08	2.03	2.00	0.12	6.28 %	762	923	4/26/2024
170.00	1.17	1.35	1.25	1.26	0.01	0.81 %	988	989	4/26/2024
172.50	0.75	0.80	0.78	0.775	0.00	0.00 %	159	252	4/26/2024
175.00	0.30	0.51	0.46	0.405	-0.09	-16.36 %	77	291	4/26/2024
177.50	0.14	0.30	0.27	0.22	-0.04	-12.90 %	56	151	4/26/2024
180.00	0.14	0.21	0.19	0.175	-0.07	-26.92 %	73	244	4/26/2024
182.50	0.09	0.15	0.11	0.12	0.01	10.00 %	10	31	4/26/2024
185.00	0.02	0.10	0.05	0.06	-0.04	-44.44 %	12	36	4/26/2024
187.50	0.01	0.14	0.06	0.075	-0.02	-25.00 %	55	44	4/26/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
146.00	0.05	0.29	0.11	0.17	-0.11	-50.00 %	45	49	4/26/2024
147.00	0.06	0.31	0.12	0.185	-0.14	-53.85 %	41	185	4/26/2024
148.00	0.13	0.19	0.16	0.16	-0.19	-54.29 %	135	148	4/26/2024
149.00	0.09	0.37	0.19	0.23	-0.18	-48.65 %	99	135	4/26/2024
150.00	0.20	0.25	0.21	0.225	-0.23	-52.27 %	124	1,365	4/26/2024
152.50	0.34	0.39	0.35	0.365	-0.35	-50.00 %	108	1,062	4/26/2024
155.00	0.59	0.62	0.61	0.605	-0.41	-40.20 %	294	497	4/26/2024
157.50	0.96	1.04	1.01	1.00	-0.59	-36.87 %	180	314	4/26/2024
160.00	1.58	1.65	1.63	1.615	-0.74	-31.22 %	1,041	1,434	4/26/2024
162.50	2.44	2.56	2.47	2.50	-1.10	-30.81 %	443	324	4/26/2024
165.00	3.60	3.75	3.50	3.675	-1.30	-27.08 %	100	58	4/26/2024
167.50	5.10	5.20	5.10	5.15	-1.05	-17.07 %	54	28	4/26/2024
170.00	6.25	7.65	6.80	6.95	0.16	2.41 %	2	42	4/26/2024
172.50	8.75	9.55	18.15	9.15	0.00	0.00 %	0	10	-
175.00	10.90	12.10	19.79	11.50	0.00	0.00 %	0	1	-
177.50	13.25	14.60	0.00	13.925	0.00	0.00 %	0	0	-
180.00	14.70	17.05	0.00	15.875	0.00	0.00 %	0	0	-
182.50	17.20	19.50	0.00	18.35	0.00	0.00 %	0	0	-
185.00	20.40	21.95	0.00	21.175	0.00	0.00 %	0	0	-
187.50	22.15	24.45	0.00	23.30	0.00	0.00 %	0	0	-

Delayed Upgrade Clock