Breaking News

Airbnb Inc (ABNB)

Symbol	Exchange	Currency
ABNB	NASDAQ	USD	Real-time
ABNB	Mexico	MXN	Delayed
ABNB	BIVA	MXN	Delayed
1ABNB	Milan	EUR	Real-time
6Z1	TradeGate	EUR	Delayed
ABNBm	Buenos Aires	ARS	Delayed
AIRB34	B3	BRL	Delayed
ABNBS	Vienna	EUR	Real-time
ABNB	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

130.50 +0.54 +0.42%

06/08 - Closed. Currency in USD

Pre Market

121.19

-9.31

-7.13%

13:57:19 - Real-time Data

Type: Equity

Market: United States

Volume: 11,212,805
Bid/Ask: 0.00 / 0.00
Day's Range: 128.30 - 131.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Airbnb Option Chain

Get free option data for ABNB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Airbnb options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	58.3	61.25	0	70.00	0.01	0%	0	0.01	0
ABNB Call 70.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250808\|70.00C Delta0.961 Imp Vol5.3707 Bid58.3 Gamma0.0016 Theoretical61.25 Ask61.25 Theta-1.1016 Intrinsic Value60.5 Volume0 Vega0.0081 Time Value-60.5 Open Interest0 Rho0.0035 Delta / Theta-0.8724 ABNB Put 70.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolABNB\|20250808\|70.00P Delta-0.0007 Imp Vol2.7026 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0153 Intrinsic Value-60.5 Volume0 Vega0.0002 Time Value60.51 Open Interest12 Rho0 Delta / Theta0.0442
0	0%	53.7	56.5	0	75.00	0.01	0%	0	0.01	0
ABNB Call 75.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250808\|75.00C Delta0.9501 Imp Vol5.1242 Bid53.7 Gamma0.0021 Theoretical56.5 Ask56.5 Theta-1.2794 Intrinsic Value55.5 Volume0 Vega0.0099 Time Value-55.5 Open Interest0 Rho0.0037 Delta / Theta-0.7427 ABNB Put 75.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolABNB\|20250808\|75.00P Delta-0.0008 Imp Vol2.4189 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0151 Intrinsic Value-55.5 Volume0 Vega0.0003 Time Value55.51 Open Interest10 Rho0 Delta / Theta0.0498
0	0%	49.5	51.05	0	80.00	0	0%	0	0.01	0
ABNB Call 80.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250808\|80.00C Delta0.9591 Imp Vol4.1536 Bid49.5 Gamma0.0022 Theoretical51.05 Ask51.05 Theta-0.887 Intrinsic Value50.5 Volume0 Vega0.0085 Time Value-50.5 Open Interest0 Rho0.004 Delta / Theta-1.0814 ABNB Put 80.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250808\|80.00P Delta-0.0008 Imp Vol2.1526 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0149 Intrinsic Value-50.5 Volume0 Vega0.0003 Time Value50.5 Open Interest0 Rho0 Delta / Theta0.0565
					130.5	Price @ Aug 06, 2025 20:06 GMT
4.85	5.9%	3.85	5.05	840	131.00	5.3	-2.39%	4.95	5.5	152
ABNB Call 131.00 Exp: Aug 08, 2025 Last: 4.85 Chg.: 5.9% SymbolABNB\|20250808\|131.00C Delta0.5048 Imp Vol1.3167 Bid3.85 Gamma0.0314 Theoretical4.85 Ask5.05 Theta-1.2756 Intrinsic Value-0.5 Volume840 Vega0.0385 Time Value5.35 Open Interest56 Rho0.0033 Delta / Theta-0.3957 ABNB Put 131.00 Exp: Aug 08, 2025 Last: 5.3 Chg.: -2.39% SymbolABNB\|20250808\|131.00P Delta-0.4956 Imp Vol1.3112 Bid4.95 Gamma0.0315 Theoretical5.3 Ask5.5 Theta-1.2559 Intrinsic Value0.5 Volume152 Vega0.0385 Time Value4.8 Open Interest62 Rho-0.0034 Delta / Theta0.3946
4.4	7.58%	4.15	4.7	627	132.00	5.39	-9.72%	5.35	6.15	152
ABNB Call 132.00 Exp: Aug 08, 2025 Last: 4.4 Chg.: 7.58% SymbolABNB\|20250808\|132.00C Delta0.4736 Imp Vol1.3168 Bid4.15 Gamma0.0313 Theoretical4.4 Ask4.7 Theta-1.2726 Intrinsic Value-1.5 Volume627 Vega0.0385 Time Value5.9 Open Interest2,132 Rho0.0031 Delta / Theta-0.3722 ABNB Put 132.00 Exp: Aug 08, 2025 Last: 5.39 Chg.: -9.72% SymbolABNB\|20250808\|132.00P Delta-0.5332 Imp Vol1.1916 Bid5.35 Gamma0.0346 Theoretical5.39 Ask6.15 Theta-1.1362 Intrinsic Value1.5 Volume152 Vega0.0384 Time Value3.89 Open Interest646 Rho-0.0036 Delta / Theta0.4693
4.05	8.87%	3.85	4.85	265	133.00	6.33	-6.77%	6.15	7.6	41
ABNB Call 133.00 Exp: Aug 08, 2025 Last: 4.05 Chg.: 8.87% SymbolABNB\|20250808\|133.00C Delta0.4442 Imp Vol1.335 Bid3.85 Gamma0.0306 Theoretical4.05 Ask4.85 Theta-1.28 Intrinsic Value-2.5 Volume265 Vega0.0382 Time Value6.55 Open Interest139 Rho0.003 Delta / Theta-0.3471 ABNB Put 133.00 Exp: Aug 08, 2025 Last: 6.33 Chg.: -6.77% SymbolABNB\|20250808\|133.00P Delta-0.5596 Imp Vol1.285 Bid6.15 Gamma0.0318 Theoretical6.33 Ask7.6 Theta-1.2159 Intrinsic Value2.5 Volume41 Vega0.0381 Time Value3.83 Open Interest112 Rho-0.0038 Delta / Theta0.4603

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ABNB Comments

Write your thoughts about Airbnb Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,363.33	+24.15	+0.45%
NSE All Share	146,494.00	+680.14	+0.47%
US 30	44,413.5	+220.1	+0.50%
US 500	6,384.0	+38.9	+0.61%
FTSE 100	9,097.25	-67.06	-0.73%
DAX	24,347.32	+442.79	+1.85%
South Africa Top 40	93,609.38	+884.29	+0.95%

Brent Oil	67.29	+0.40	+0.60%
Crude Oil WTI	64.76	+0.41	+0.64%
Gold	3,455.20	+21.80	+0.63%
Silver	38.513	+0.611	+1.61%
Copper	4.4180	+0.0050	+0.11%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.000	+0.00%
Nigeria 2Y	16.481	+0.000	+0.00%
U.K. 10Y	4.5600	+0.0260	+0.57%
Germany 10Y	2.6457	+0.0037	+0.14%
U.S. 10Y	4.231	+0.001	+0.02%
U.S. 5Y	3.769	+0.007	+0.19%
U.S. 2Y	3.713	+0.012	+0.32%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.00	-0.40	-0.54%
UBA	48.30	+0.20	+0.42%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.50	+0.10	+0.10%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	528.10	-48.90	-8.47%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABNB	130.50	+0.54	+0.42%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	7.800	-4.41%	103.76M
Fidelitybk	21.050	-1.64%	50.40M
Access Holdings	27.45	-0.18%	37.50M
Zenith Bank	74.00	-0.54%	23.66M
Dangote Cement	530.00	-8.15%	2.72M
MTN Nigeria	459.90	-4.19%	1.78M
Okomu Oil Palm	1,038.00	-1.14%	1.16M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.45M
University Pre	5.610	+10.00%	391.55K
Airtel Africa	2,541.50	+10.00%	0.10K
SCOA Nigeria	6.050	+10.00%	153.00K
Aiico	3.19	+10.00%	23.59M
Cornerst	5.83	+10.00%	26.96M
Chellarams	11.55	+10.00%	34.18K

Name	Last	Chg. %	Vol.
Juli	9.00	-10.00%	53.54K
UAC Of Nigeria	81.00	-10.00%	7.88M
Geregu Power	1,027.40	-10.00%	2.87K
Chams	2.90	-9.94%	13.73M
Unilever Nigeria	72.50	-9.38%	1.54M
Oando Plc	53.70	-8.98%	2.62M
Fidson	41.800	-4.78%	2.35M