Breaking News

Airbnb Inc (ABNB)

Symbol	Exchange	Currency
ABNB	NASDAQ	USD	Real-time
ABNB	BIVA	MXN	Delayed
ABNB	Mexico	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

121.02 +0.99 +0.82%

08/08 - Closed. Currency in USD

After Hours

121.03

+0.01

+0.01%

0:58:07 - Real-time Data

Type: Equity

Market: United States

Volume: 5,791,263
Bid/Ask: 0.00 / 0.00
Day's Range: 119.30 - 122.00

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 08, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	64.1	67.1	0	55.00	0	0%	0	0.01	0
ABNB Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250815\|55.00C Delta0.9639 Imp Vol3.6948 Bid64.1 Gamma0.0013 Theoretical67.1 Ask67.1 Theta-0.3562 Intrinsic Value66.02 Volume0 Vega0.0133 Time Value-66.02 Open Interest0 Rho0.0095 Delta / Theta-2.7058 ABNB Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250815\|55.00P Delta-0.0006 Imp Vol1.8225 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0044 Intrinsic Value-66.02 Volume0 Vega0.0003 Time Value66.02 Open Interest0 Rho0 Delta / Theta0.1306
0	0%	59.1	62.1	0	60.00	0	0%	0	0.61	0
ABNB Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250815\|60.00C Delta0.96 Imp Vol3.3349 Bid59.1 Gamma0.0015 Theoretical62.1 Ask62.1 Theta-0.3501 Intrinsic Value61.02 Volume0 Vega0.0144 Time Value-61.02 Open Interest2 Rho0.0104 Delta / Theta-2.7422 ABNB Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250815\|60.00P Delta-0.017 Imp Vol2.6153 Bid0 Gamma0.001 Theoretical0.31 Ask0.61 Theta-0.132 Intrinsic Value-61.02 Volume0 Vega0.0071 Time Value61.02 Open Interest91 Rho-0.0004 Delta / Theta0.1291
0	0%	54.1	57.1	0	65.00	0.4	0%	0	0.24	2
ABNB Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250815\|65.00C Delta0.9557 Imp Vol3.0039 Bid54.1 Gamma0.0019 Theoretical57.1 Ask57.1 Theta-0.3432 Intrinsic Value56.02 Volume0 Vega0.0157 Time Value-56.02 Open Interest0 Rho0.0112 Delta / Theta-2.7849 ABNB Put 65.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0% SymbolABNB\|20250815\|65.00P Delta-0.023 Imp Vol2.46 Bid0 Gamma0.0013 Theoretical0.4 Ask0.24 Theta-0.1599 Intrinsic Value-56.02 Volume2 Vega0.0091 Time Value56.42 Open Interest13 Rho-0.0006 Delta / Theta0.1437
					121.02	Price @ Aug 08, 2025 20:06 GMT
1.58	3.27%	1.45	1.54	101	122.00	2.45	-47.54%	2.36	2.48	51
ABNB Call 122.00 Exp: Aug 15, 2025 Last: 1.58 Chg.: 3.27% SymbolABNB\|20250815\|122.00C Delta0.4314 Imp Vol0.2868 Bid1.45 Gamma0.0818 Theoretical1.5 Ask1.54 Theta-0.1409 Intrinsic Value-0.98 Volume101 Vega0.0658 Time Value2.56 Open Interest584 Rho0.0097 Delta / Theta-3.0622 ABNB Put 122.00 Exp: Aug 15, 2025 Last: 2.45 Chg.: -47.54% SymbolABNB\|20250815\|122.00P Delta-0.5702 Imp Vol0.2894 Bid2.36 Gamma0.0814 Theoretical2.45 Ask2.48 Theta-0.1289 Intrinsic Value0.98 Volume51 Vega0.0657 Time Value1.47 Open Interest76 Rho-0.0114 Delta / Theta4.4238
1.18	-2.48%	1.09	1.16	1,391	123.00	3.09	-42.78%	2.98	3.15	24
ABNB Call 123.00 Exp: Aug 15, 2025 Last: 1.18 Chg.: -2.48% SymbolABNB\|20250815\|123.00C Delta0.3531 Imp Vol0.2878 Bid1.09 Gamma0.0771 Theoretical1.12 Ask1.16 Theta-0.1329 Intrinsic Value-1.98 Volume1,391 Vega0.0622 Time Value3.16 Open Interest994 Rho0.008 Delta / Theta-2.6574 ABNB Put 123.00 Exp: Aug 15, 2025 Last: 3.09 Chg.: -42.78% SymbolABNB\|20250815\|123.00P Delta-0.6476 Imp Vol0.2919 Bid2.98 Gamma0.0765 Theoretical3.09 Ask3.15 Theta-0.1218 Intrinsic Value1.98 Volume24 Vega0.0621 Time Value1.11 Open Interest42 Rho-0.0126 Delta / Theta5.3175
0.85	6.25%	0.8	0.87	267	124.00	4.4	-31.78%	3.65	3.85	14
ABNB Call 124.00 Exp: Aug 15, 2025 Last: 0.85 Chg.: 6.25% SymbolABNB\|20250815\|124.00C Delta0.2844 Imp Vol0.2926 Bid0.8 Gamma0.0692 Theoretical0.85 Ask0.87 Theta-0.1227 Intrinsic Value-2.98 Volume267 Vega0.0568 Time Value3.83 Open Interest906 Rho0.0064 Delta / Theta-2.3175 ABNB Put 124.00 Exp: Aug 15, 2025 Last: 4.4 Chg.: -31.78% SymbolABNB\|20250815\|124.00P Delta-0.7249 Imp Vol0.2851 Bid3.65 Gamma0.0706 Theoretical3.75 Ask3.85 Theta-0.1054 Intrinsic Value2.98 Volume14 Vega0.0558 Time Value1.42 Open Interest120 Rho-0.0134 Delta / Theta6.8788

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ABNB	121.02	+0.99	+0.82%
SIBL	18.70	+0.20	+1.08%
NOK/NAD	1.7262	-0.0070	-0.40%
UBS - EURO STOXX .	53.64	+0.05	+0.09%
9866	37.38	+1.08	+2.98%
IRM	90.16	-1.67	-1.82%
GILE	10,222.95	-424.75	-3.99%
4163	73.45	-0.35	-0.47%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M