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

130.15 -0.31 -0.24%

17:20:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,254,453
Bid/Ask: 0.00 / 0.00
Day's Range: 129.21 - 131.10

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 29, 2025 16:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
60.29	0%	59.45	59.9	0	70.00	0.01	0%	0	0.75	0
ABNB Call 70.00 Exp: Aug 29, 2025 Last: 60.29 Chg.: 0% SymbolABNB\|20250829\|70.00C Delta0.9863 Imp Vol5.7589 Bid59.45 Gamma0.0009 Theoretical59.68 Ask59.9 Theta-0.6984 Intrinsic Value59.9 Volume0 Vega0.0024 Time Value0.39 Open Interest11 Rho0.0018 Delta / Theta-1.4121 ABNB Put 70.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolABNB\|20250829\|70.00P Delta-0.0211 Imp Vol6.3425 Bid0 Gamma0.0012 Theoretical0.38 Ask0.75 Theta-1.0983 Intrinsic Value-59.9 Volume0 Vega0.0034 Time Value59.91 Open Interest2 Rho-0.0001 Delta / Theta0.0192
55.3	0%	54.3	54.95	0	75.00	0.07	0%	0	0.75	0
ABNB Call 75.00 Exp: Aug 29, 2025 Last: 55.3 Chg.: 0% SymbolABNB\|20250829\|75.00C Delta0.9876 Imp Vol4.9645 Bid54.3 Gamma0.001 Theoretical54.63 Ask54.95 Theta-0.5522 Intrinsic Value54.9 Volume0 Vega0.0022 Time Value0.4 Open Interest12 Rho0.002 Delta / Theta-1.7884 ABNB Put 75.00 Exp: Aug 29, 2025 Last: 0.07 Chg.: 0% SymbolABNB\|20250829\|75.00P Delta-0.0234 Imp Vol5.7125 Bid0 Gamma0.0014 Theoretical0.38 Ask0.75 Theta-1.0784 Intrinsic Value-54.9 Volume0 Vega0.0037 Time Value54.97 Open Interest5 Rho-0.0001 Delta / Theta0.0217
50.31	0%	49.2	50	0	80.00	0.01	0%	0	0.75	0
ABNB Call 80.00 Exp: Aug 29, 2025 Last: 50.31 Chg.: 0% SymbolABNB\|20250829\|80.00C Delta0.9879 Imp Vol4.3231 Bid49.2 Gamma0.0011 Theoretical49.6 Ask50 Theta-0.472 Intrinsic Value49.9 Volume0 Vega0.0021 Time Value0.41 Open Interest8 Rho0.0021 Delta / Theta-2.0929 ABNB Put 80.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolABNB\|20250829\|80.00P Delta-0.026 Imp Vol5.1201 Bid0 Gamma0.0018 Theoretical0.38 Ask0.75 Theta-1.0562 Intrinsic Value-49.9 Volume0 Vega0.0041 Time Value49.91 Open Interest13 Rho-0.0001 Delta / Theta0.0246
					129.9	Price @ Aug 29, 2025 16:07 GMT
0.26	-77.39%	0.2	0.29	41	130.00	0.64	10.34%	0.54	0.85	20
ABNB Call 130.00 Exp: Aug 29, 2025 Last: 0.26 Chg.: -77.39% SymbolABNB\|20250829\|130.00C Delta0.3321 Imp Vol0.1775 Bid0.2 Gamma0.3042 Theoretical0.26 Ask0.29 Theta-0.225 Intrinsic Value-0.1 Volume41 Vega0.0244 Time Value0.36 Open Interest819 Rho0.0012 Delta / Theta-1.4762 ABNB Put 130.00 Exp: Aug 29, 2025 Last: 0.64 Chg.: 10.34% SymbolABNB\|20250829\|130.00P Delta-0.7556 Imp Vol0.1139 Bid0.54 Gamma0.4139 Theoretical0.64 Ask0.85 Theta-0.113 Intrinsic Value0.1 Volume20 Vega0.0211 Time Value0.54 Open Interest229 Rho-0.002 Delta / Theta6.6842
0.05	-91.67%	0.05	0.08	84	131.00	1.34	26.42%	1.1	1.91	7
ABNB Call 131.00 Exp: Aug 29, 2025 Last: 0.05 Chg.: -91.67% SymbolABNB\|20250829\|131.00C Delta0.0937 Imp Vol0.1703 Bid0.05 Gamma0.146 Theoretical0.05 Ask0.08 Theta-0.0987 Intrinsic Value-1.1 Volume84 Vega0.0113 Time Value1.15 Open Interest571 Rho0.0003 Delta / Theta-0.9492 ABNB Put 131.00 Exp: Aug 29, 2025 Last: 1.34 Chg.: 26.42% SymbolABNB\|20250829\|131.00P Delta-0.7349 Imp Vol0.3553 Bid1.1 Gamma0.1374 Theoretical1.91 Ask1.91 Theta-0.3878 Intrinsic Value1.1 Volume7 Vega0.022 Time Value0.24 Open Interest74 Rho-0.0021 Delta / Theta1.8951
0.12	-52%	0.02	0.35	1,442	132.00	1.88	0%	2.21	2.6	0
ABNB Call 132.00 Exp: Aug 29, 2025 Last: 0.12 Chg.: -52% SymbolABNB\|20250829\|132.00C Delta0.1178 Imp Vol0.3112 Bid0.02 Gamma0.0943 Theoretical0.12 Ask0.35 Theta-0.2115 Intrinsic Value-2.1 Volume1,442 Vega0.0133 Time Value2.22 Open Interest3,048 Rho0.0004 Delta / Theta-0.5569 ABNB Put 132.00 Exp: Aug 29, 2025 Last: 1.88 Chg.: 0% SymbolABNB\|20250829\|132.00P Delta-0.9165 Imp Vol0.2703 Bid2.21 Gamma0.0855 Theoretical2.6 Ask2.6 Theta-0.132 Intrinsic Value2.1 Volume0 Vega0.0103 Time Value-0.22 Open Interest12 Rho-0.0021 Delta / Theta6.9446

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,474.9	-162.0	-0.35%
US 500	6,457.9	-44.0	-0.68%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,919.62	-120.30	-0.50%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.47	-0.51	-0.75%
Crude Oil WTI	64.09	-0.51	-0.79%
Gold	3,508.80	+34.50	+0.99%
Silver	40.120	+0.930	+2.37%
Copper	4.5830	+0.0440	+0.97%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7160	-0.0070	-0.15%
Germany 10Y	2.7213	-0.0027	-0.10%
U.S. 10Y	4.223	+0.016	+0.38%
U.S. 5Y	3.698	+0.001	+0.03%
U.S. 2Y	3.621	-0.014	-0.39%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ABNB	130.15	-0.31	-0.24%
Pluvalca Inno San.	102.620	+0.440	+0.43%
PGFC	1.650	+0.050	+3.13%
GBP/NAD	23.85	-0.07	-0.30%
4533	24.60	+0.85	+3.58%
REXI	0.179	+0.003	+1.70%
Standard Life Inv.	56.121	-0.178	-0.32%
Baillie Gifford I.	96.68	-0.36	-0.37%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M