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

123.10 -0.40 -0.32%

20:59:59 - Closed. Currency in USD

After Hours

123.16

+0.06

+0.05%

22:21:00 - Real-time Data

Type: Equity

Market: United States

Volume: 3,590,760
Bid/Ask: 0.00 / 0.00
Day's Range: 122.08 - 125.59

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

Sep 24, 2025 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
55.75	0%	52.6	53.2	0	70.00	0	0%	0	0.01	0
ABNB Call 70.00 Exp: Sep 26, 2025 Last: 55.75 Chg.: 0% SymbolABNB\|20250926\|70.00C Delta0.9882 Imp Vol3.5618 Bid52.6 Gamma0.001 Theoretical52.9 Ask53.2 Theta-0.2574 Intrinsic Value53.1 Volume0 Vega0.0028 Time Value2.65 Open Interest2 Rho0.0037 Delta / Theta-3.8389 ABNB Put 70.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250926\|70.00P Delta-0.0014 Imp Vol2.6234 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0273 Intrinsic Value-53.1 Volume0 Vega0.0004 Time Value53.1 Open Interest0 Rho0 Delta / Theta0.0513
47.64	-2.1%	47.7	48.6	1	75.00	0.06	0%	0	0.01	0
ABNB Call 75.00 Exp: Sep 26, 2025 Last: 47.64 Chg.: -2.1% SymbolABNB\|20250926\|75.00C Delta0.9939 Imp Vol2.7855 Bid47.7 Gamma0.0007 Theoretical48.15 Ask48.6 Theta-0.1178 Intrinsic Value48.1 Volume1 Vega0.0016 Time Value-0.46 Open Interest2 Rho0.0041 Delta / Theta-8.4337 ABNB Put 75.00 Exp: Sep 26, 2025 Last: 0.06 Chg.: 0% SymbolABNB\|20250926\|75.00P Delta-0.0016 Imp Vol2.3216 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0269 Intrinsic Value-48.1 Volume0 Vega0.0005 Time Value48.16 Open Interest1 Rho0 Delta / Theta0.0586
42.65	-2.45%	42.7	43.6	1	80.00	0	0%	0	0.01	0
ABNB Call 80.00 Exp: Sep 26, 2025 Last: 42.65 Chg.: -2.45% SymbolABNB\|20250926\|80.00C Delta0.9932 Imp Vol2.4481 Bid42.7 Gamma0.0008 Theoretical43.15 Ask43.6 Theta-0.1145 Intrinsic Value43.1 Volume1 Vega0.0017 Time Value-0.45 Open Interest1 Rho0.0043 Delta / Theta-8.6748 ABNB Put 80.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250926\|80.00P Delta-0.0018 Imp Vol2.0379 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0265 Intrinsic Value-43.1 Volume0 Vega0.0005 Time Value43.1 Open Interest0 Rho0 Delta / Theta0.0675
					123.1	Price @ Sep 24, 2025 20:07 GMT
0.87	-34.59%	0.83	0.92	44	124.00	1.82	-11.22%	1.69	1.81	245
ABNB Call 124.00 Exp: Sep 26, 2025 Last: 0.87 Chg.: -34.59% SymbolABNB\|20250926\|124.00C Delta0.3943 Imp Vol0.3472 Bid0.83 Gamma0.1217 Theoretical0.87 Ask0.92 Theta-0.3097 Intrinsic Value-0.9 Volume44 Vega0.0351 Time Value1.77 Open Interest142 Rho0.0026 Delta / Theta-1.2732 ABNB Put 124.00 Exp: Sep 26, 2025 Last: 1.82 Chg.: -11.22% SymbolABNB\|20250926\|124.00P Delta-0.6081 Imp Vol0.343 Bid1.69 Gamma0.1232 Theoretical1.75 Ask1.81 Theta-0.2929 Intrinsic Value0.9 Volume245 Vega0.035 Time Value0.92 Open Interest253 Rho-0.0035 Delta / Theta2.0763
0.53	-45.92%	0.53	0.59	109	125.00	3.25	25.97%	2.64	2.87	41
ABNB Call 125.00 Exp: Sep 26, 2025 Last: 0.53 Chg.: -45.92% SymbolABNB\|20250926\|125.00C Delta0.2781 Imp Vol0.3429 Bid0.53 Gamma0.1074 Theoretical0.53 Ask0.59 Theta-0.2658 Intrinsic Value-1.9 Volume109 Vega0.0306 Time Value2.43 Open Interest360 Rho0.0018 Delta / Theta-1.0463 ABNB Put 125.00 Exp: Sep 26, 2025 Last: 3.25 Chg.: 25.97% SymbolABNB\|20250926\|125.00P Delta-0.7417 Imp Vol0.3697 Bid2.64 Gamma0.0966 Theoretical2.76 Ask2.87 Theta-0.263 Intrinsic Value1.9 Volume41 Vega0.0294 Time Value1.35 Open Interest1,072 Rho-0.0041 Delta / Theta2.8206
0.35	-49.28%	0.32	0.38	68	126.00	3.42	6.87%	3.45	3.6	18
ABNB Call 126.00 Exp: Sep 26, 2025 Last: 0.35 Chg.: -49.28% SymbolABNB\|20250926\|126.00C Delta0.1951 Imp Vol0.3596 Bid0.32 Gamma0.0842 Theoretical0.35 Ask0.38 Theta-0.2285 Intrinsic Value-2.9 Volume68 Vega0.0251 Time Value3.25 Open Interest264 Rho0.0013 Delta / Theta-0.8537 ABNB Put 126.00 Exp: Sep 26, 2025 Last: 3.42 Chg.: 6.87% SymbolABNB\|20250926\|126.00P Delta-0.8342 Imp Vol0.3594 Bid3.45 Gamma0.0772 Theoretical3.53 Ask3.6 Theta-0.1943 Intrinsic Value2.9 Volume18 Vega0.0226 Time Value0.52 Open Interest89 Rho-0.0043 Delta / Theta4.2924

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	5,124.77	-7.01	-0.14%
NSE All Share	140,716.09	-213.50	-0.15%
US 30	46,164.7	-128.1	-0.28%
US 500	6,640.9	-16.1	-0.24%
FTSE 100	9,250.43	+27.11	+0.29%
DAX	23,666.81	+55.48	+0.23%
South Africa Top 40	99,474.88	+770.28	+0.78%

Brent Oil	69.13	-0.01	-0.01%
Crude Oil WTI	64.83	+1.42	+2.24%
Gold	3,768.45	-47.25	-1.24%
Silver	44.120	-0.488	-1.09%
Copper	4.8278	+0.1837	+3.96%
London Cocoa	4,917.00	+0.00	+0.00%
London Wheat	166.55	+0.00	+0.00%

Nigeria 10Y	16.641	+0.001	+0.01%
Nigeria 2Y	17.239	0.000	0.00%
U.K. 10Y	4.6720	-0.0140	-0.30%
Germany 10Y	2.7474	-0.0046	-0.17%
U.S. 10Y	4.151	+0.031	+0.75%
U.S. 5Y	3.719	+0.042	+1.14%
U.S. 2Y	3.606	+0.036	+1.01%

Fidelitybk	20.600	-0.150	-0.72%
Zenith Bank	68.80	+0.90	+1.33%
UBA	43.75	+0.75	+1.74%
First HoldCo	31.00	+0.30	+0.98%
Guaranty Trust Holding	91.00	+1.00	+1.11%
Sterling Bank	7.450	+0.100	+1.36%
Dangote Cement	516.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ABNB	123.10	-0.40	-0.32%
4559	6.96	-0.01	-0.14%
2912	250.00	+0.50	+0.20%
HIGH	607.30	+5.10	+0.85%
9506	1,116.0	-7.0	-0.62%
SEK/PKR	29.94	+0.02	+0.05%
DGBA	0.045	+0.005	+12.50%
2926	114.0	+2.0	+1.79%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	68.80	+1.33%	68.99M
Access Holdings	24.90	+0.40%	47.31M
First HoldCo	31.00	+0.98%	46.11M
Fidelitybk	20.600	-0.72%	42.33M
Guaranty Trust Holding	91.00	+1.11%	22.88M
UBA	43.75	+1.74%	16.91M
MTN Nigeria	414.10	-4.80%	5.15M

Name	Last	Chg. %	Vol.
Dangote Sugar	59.40	+10.00%	1.46M
Mecure Industries	23.75	+9.95%	525.89K
Cornerst	6.48	+8.00%	2.18M
Secure Electronic Tech	0.81	+8.00%	5.53M
UPDC REIT	7.35	+5.00%	831.29K
STANBIC IBTC Bank	101.85	+3.93%	885.90K
Lasaco Assurance PLC	3.00	+3.81%	1.19M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.73	-9.42%	1.41M
Legend Internet	4.90	-9.26%	5.62M
Coronation Insurance	2.92	-8.75%	11.65M
Rtbriscoe	3.60	-8.16%	656.41K
Maybaker	16.250	-7.14%	249.13K
Npfmcrfbk	2.750	-6.78%	968.08K
MTN Nigeria	414.10	-4.80%	5.15M