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

124.26 +1.37 +1.11%

15/10 - Closed. Currency in USD

Pre Market

124.72

+0.46

+0.37%

10:36:53 - Real-time Data

Type: Equity

Market: United States

Volume: 5,677,933
Bid/Ask: 0.00 / 0.00
Day's Range: 122.69 - 125.88

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

Oct 15, 2025 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
61.84	0%	68	69.45	0	55.00	0.03	-25%	0	0.03	1
ABNB Call 55.00 Exp: Oct 17, 2025 Last: 61.84 Chg.: 0% SymbolABNB\|20251017\|55.00C Delta0 Imp Vol0 Bid68 Gamma0 Theoretical0 Ask69.45 Theta0 Intrinsic Value69.28 Volume0 Vega0 Time Value-7.44 Open Interest91 Rho0 Delta / Theta0 ABNB Put 55.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: -25% SymbolABNB\|20251017\|55.00P Delta-0.0024 Imp Vol4.1308 Bid0 Gamma0.0002 Theoretical0.03 Ask0.03 Theta-0.0719 Intrinsic Value-69.28 Volume1 Vega0.0007 Time Value69.31 Open Interest23 Rho0 Delta / Theta0.0339
62.1	0%	63	64.5	0	60.00	0.05	0%	0	0.03	0
ABNB Call 60.00 Exp: Oct 17, 2025 Last: 62.1 Chg.: 0% SymbolABNB\|20251017\|60.00C Delta0 Imp Vol0 Bid63 Gamma0 Theoretical0 Ask64.5 Theta0 Intrinsic Value64.28 Volume0 Vega0 Time Value-2.18 Open Interest5 Rho0 Delta / Theta0 ABNB Put 60.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolABNB\|20251017\|60.00P Delta-0.0027 Imp Vol3.7156 Bid0 Gamma0.0002 Theoretical0.03 Ask0.03 Theta-0.0712 Intrinsic Value-64.28 Volume0 Vega0.0008 Time Value64.33 Open Interest6 Rho0 Delta / Theta0.038
59.45	4.1%	58.25	60.25	1	65.00	0.03	0%	0	0.03	1
ABNB Call 65.00 Exp: Oct 17, 2025 Last: 59.45 Chg.: 4.1% SymbolABNB\|20251017\|65.00C Delta0.988 Imp Vol4.161 Bid58.25 Gamma0.0008 Theoretical59.45 Ask60.25 Theta-0.3052 Intrinsic Value59.28 Volume1 Vega0.0029 Time Value0.17 Open Interest1 Rho0.0035 Delta / Theta-3.237 ABNB Put 65.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolABNB\|20251017\|65.00P Delta-0.003 Imp Vol3.3331 Bid0 Gamma0.0003 Theoretical0.03 Ask0.03 Theta-0.0703 Intrinsic Value-59.28 Volume1 Vega0.0008 Time Value59.31 Open Interest35 Rho0 Delta / Theta0.0428
					124.28	Price @ Oct 15, 2025 20:07 GMT
1.14	14%	1.01	1.2	1,180	125.00	1.87	-37.67%	1.64	2.25	276
ABNB Call 125.00 Exp: Oct 17, 2025 Last: 1.14 Chg.: 14% SymbolABNB\|20251017\|125.00C Delta0.4291 Imp Vol0.3991 Bid1.01 Gamma0.107 Theoretical1.14 Ask1.2 Theta-0.3662 Intrinsic Value-0.72 Volume1,180 Vega0.0361 Time Value1.86 Open Interest2,173 Rho0.0029 Delta / Theta-1.1719 ABNB Put 125.00 Exp: Oct 17, 2025 Last: 1.87 Chg.: -37.67% SymbolABNB\|20251017\|125.00P Delta-0.5707 Imp Vol0.4035 Bid1.64 Gamma0.106 Theoretical1.87 Ask2.25 Theta-0.3573 Intrinsic Value0.72 Volume276 Vega0.0361 Time Value1.15 Open Interest1,489 Rho-0.0034 Delta / Theta1.5974
0.85	32.81%	0.6	0.86	95	126.00	1.95	-31.1%	2.38	2.91	10
ABNB Call 126.00 Exp: Oct 17, 2025 Last: 0.85 Chg.: 32.81% SymbolABNB\|20251017\|126.00C Delta0.3363 Imp Vol0.4219 Bid0.6 Gamma0.094 Theoretical0.85 Ask0.86 Theta-0.3585 Intrinsic Value-1.72 Volume95 Vega0.0336 Time Value2.57 Open Interest731 Rho0.0022 Delta / Theta-0.938 ABNB Put 126.00 Exp: Oct 17, 2025 Last: 1.95 Chg.: -31.1% SymbolABNB\|20251017\|126.00P Delta-0.674 Imp Vol0.4239 Bid2.38 Gamma0.0927 Theoretical2.65 Ask2.91 Theta-0.3428 Intrinsic Value1.72 Volume10 Vega0.0331 Time Value0.23 Open Interest75 Rho-0.0039 Delta / Theta1.966
0.59	20.41%	0.43	0.57	214	127.00	3.45	-19.77%	3.1	3.8	10
ABNB Call 127.00 Exp: Oct 17, 2025 Last: 0.59 Chg.: 20.41% SymbolABNB\|20251017\|127.00C Delta0.2364 Imp Vol0.398 Bid0.43 Gamma0.0842 Theoretical0.5 Ask0.57 Theta-0.2854 Intrinsic Value-2.72 Volume214 Vega0.0284 Time Value3.31 Open Interest1,760 Rho0.0016 Delta / Theta-0.8282 ABNB Put 127.00 Exp: Oct 17, 2025 Last: 3.45 Chg.: -19.77% SymbolABNB\|20251017\|127.00P Delta-0.7455 Imp Vol0.4504 Bid3.1 Gamma0.0784 Theoretical3.45 Ask3.8 Theta-0.3231 Intrinsic Value2.72 Volume10 Vega0.0295 Time Value0.73 Open Interest56 Rho-0.0043 Delta / Theta2.3072

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	5,397.08	+3.63	+0.07%
NSE All Share	147,839.42	+97.22	+0.07%
US 30	46,447.2	+193.9	+0.42%
US 500	6,696.6	+25.6	+0.38%
FTSE 100	9,425.73	+0.98	+0.01%
DAX	24,214.02	+3.04	+0.01%
South Africa Top 40	104,805.97	+544.29	+0.52%

Brent Oil	62.13	+0.22	+0.36%
Crude Oil WTI	58.52	+0.25	+0.43%
Gold	4,245.31	+43.71	+1.04%
Silver	51.975	+0.597	+1.16%
Copper	4.9558	-0.0587	-1.17%
London Cocoa	4,091.00	-115.00	-2.73%
London Wheat	164.65	-1.90	-1.14%

Nigeria 10Y	15.712	0.00	0.00%
Nigeria 2Y	16.026	0.000	0.00%
U.K. 10Y	4.5410	-0.0090	-0.20%
Germany 10Y	2.5735	+0.0155	+0.61%
U.S. 10Y	4.025	-0.021	-0.52%
U.S. 5Y	3.613	-0.018	-0.50%
U.S. 2Y	3.495	-0.011	-0.31%

Fidelitybk	20.150	0.000	0.00%
Zenith Bank	68.10	0.00	0.00%
UBA	42.30	-0.10	-0.24%
First HoldCo	31.25	0.00	0.00%
Guaranty Trust Holding	93.80	+0.40	+0.43%
Sterling Bank	8.100	+0.400	+5.19%
Dangote Cement	578.00	-7.60	-1.30%

Recent Quotes

Name	Price	Chg.	Chg. %
ABNB	124.26	+1.37	+1.11%
XAU/JOD	2,999.2808	+15.3998	+0.52%
Prusik Asian Equi.	197.703	+2.311	+1.18%
BARONEZA II FUNDO.	42.289	0.000	0.00%
American Century .	9.00	-0.01	-0.11%
PHMB	0.00000	0.00000	0.00%
SompoJapan Jpn Bo.	10,737.000	+8.000	+0.07%
Bosera S&P 500 QD.	2.289	+0.058	+2.61%

Market Movers

Name	Last	Chg. %	Vol.
Tantalizers	2.29	-1.72%	20.06M
Wema Bank	18.80	+2.17%	2.02M
United Capital	18.550	-0.27%	1.59M
UBA	42.30	-0.24%	1.03M
Fidelitybk	20.150	0.00%	806.03K
Zenith Bank	68.10	0.00%	767.30K
Guaranty Trust Holding	93.80	+0.43%	610.76K

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	8.70K
University Pre	6.050	+10.00%	50.21K
Transexpr	2.36	+9.77%	4.05K
Mecure Industries	31.00	+9.15%	9.77K
SCOA Nigeria	7.150	+8.50%	14.00K
Skye Shelter Fund	449.50	+7.34%	1.77K
Learn Africa	6.550	0.00%	61.94K

Name	Last	Chg. %	Vol.
Betaglas	437.40	-10.00%	3.70K
Total Nig	576.00	-10.00%	1.58K
Geregu Power	1,027.40	-10.00%	1.19K
Transcorp Power	307.80	-10.00%	5.63K
Juli	8.06	-9.94%	2.54K
Tripple Gee and Co	4.91	0.00%	39.07K
Austin Laz	2.96	+2.07%	17.11K