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

137.32 -1.75 -1.26%

21:01:08 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,611,788
Bid/Ask: 0.00 / 0.00
Day's Range: 137.06 - 140.38

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 05, 2024 18:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.8	68.95	0	70.00	0.01	0%	0	0.03	0
ABNB Call 70.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolABNB\|20241206\|70.00C Delta0.9727 Imp Vol7.4499 Bid66.8 Gamma0.0012 Theoretical67.88 Ask68.95 Theta-1.6936 Intrinsic Value67.35 Volume0 Vega0.0045 Time Value-67.35 Open Interest0 Rho0.0018 Delta / Theta-0.5743 ABNB Put 70.00 Exp: Dec 06, 2024 Last: 0.01 Chg.: 0% SymbolABNB\|20241206\|70.00P Delta-0.0015 Imp Vol4.5167 Bid0 Gamma0.0002 Theoretical0.02 Ask0.03 Theta-0.0798 Intrinsic Value-67.35 Volume0 Vega0.0004 Time Value67.36 Open Interest4 Rho0 Delta / Theta0.019
0	0%	62.2	64.2	0	75.00	0.2	0%	0	0.03	0
ABNB Call 75.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolABNB\|20241206\|75.00C Delta0.9608 Imp Vol7.3686 Bid62.2 Gamma0.0016 Theoretical63.2 Ask64.2 Theta-2.2543 Intrinsic Value62.35 Volume0 Vega0.0061 Time Value-62.35 Open Interest0 Rho0.0019 Delta / Theta-0.4262 ABNB Put 75.00 Exp: Dec 06, 2024 Last: 0.2 Chg.: 0% SymbolABNB\|20241206\|75.00P Delta-0.0017 Imp Vol4.0817 Bid0 Gamma0.0002 Theoretical0.02 Ask0.03 Theta-0.079 Intrinsic Value-62.35 Volume0 Vega0.0004 Time Value62.55 Open Interest1 Rho0 Delta / Theta0.0212
0	0%	56.9	59.2	0	80.00	0.07	0%	0	0.3	0
ABNB Call 80.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolABNB\|20241206\|80.00C Delta0.9613 Imp Vol6.4554 Bid56.9 Gamma0.0018 Theoretical58.05 Ask59.2 Theta-1.9535 Intrinsic Value57.35 Volume0 Vega0.006 Time Value-57.35 Open Interest0 Rho0.002 Delta / Theta-0.4921 ABNB Put 80.00 Exp: Dec 06, 2024 Last: 0.07 Chg.: 0% SymbolABNB\|20241206\|80.00P Delta-0.0116 Imp Vol4.8079 Bid0 Gamma0.0009 Theoretical0.15 Ask0.3 Theta-0.5236 Intrinsic Value-57.35 Volume0 Vega0.0022 Time Value57.42 Open Interest1 Rho0 Delta / Theta0.0222
					137.35	Price @ Dec 05, 2024 18:51 GMT
0.97	-52.68%	0.52	0.86	111	138.00	1.35	48.35%	1.28	1.4	95
ABNB Call 138.00 Exp: Dec 06, 2024 Last: 0.97 Chg.: -52.68% SymbolABNB\|20241206\|138.00C Delta0.387 Imp Vol0.3573 Bid0.52 Gamma0.1492 Theoretical0.69 Ask0.86 Theta-0.4978 Intrinsic Value-0.65 Volume111 Vega0.0275 Time Value1.62 Open Interest578 Rho0.0014 Delta / Theta-0.7775 ABNB Put 138.00 Exp: Dec 06, 2024 Last: 1.35 Chg.: 48.35% SymbolABNB\|20241206\|138.00P Delta-0.6276 Imp Vol0.3192 Bid1.28 Gamma0.1654 Theoretical1.35 Ask1.4 Theta-0.4243 Intrinsic Value0.65 Volume95 Vega0.0272 Time Value0.7 Open Interest721 Rho-0.002 Delta / Theta1.4791
0.54	-62.5%	0.3	0.5	128	139.00	1.82	40%	1.86	2.37	71
ABNB Call 139.00 Exp: Dec 06, 2024 Last: 0.54 Chg.: -62.5% SymbolABNB\|20241206\|139.00C Delta0.2557 Imp Vol0.366 Bid0.3 Gamma0.1223 Theoretical0.4 Ask0.5 Theta-0.4269 Intrinsic Value-1.65 Volume128 Vega0.0231 Time Value2.19 Open Interest437 Rho0.0009 Delta / Theta-0.5988 ABNB Put 139.00 Exp: Dec 06, 2024 Last: 1.82 Chg.: 40% SymbolABNB\|20241206\|139.00P Delta-0.759 Imp Vol0.344 Bid1.86 Gamma0.1265 Theoretical2.12 Ask2.37 Theta-0.3741 Intrinsic Value1.65 Volume71 Vega0.0224 Time Value0.17 Open Interest97 Rho-0.0023 Delta / Theta2.0288
0.28	-72%	0.19	0.27	2,631	140.00	2.68	38.14%	2.65	2.91	508
ABNB Call 140.00 Exp: Dec 06, 2024 Last: 0.28 Chg.: -72% SymbolABNB\|20241206\|140.00C Delta0.161 Imp Vol0.3807 Bid0.19 Gamma0.0893 Theoretical0.23 Ask0.27 Theta-0.3368 Intrinsic Value-2.65 Volume2,631 Vega0.0175 Time Value2.93 Open Interest1,860 Rho0.0006 Delta / Theta-0.4781 ABNB Put 140.00 Exp: Dec 06, 2024 Last: 2.68 Chg.: 38.14% SymbolABNB\|20241206\|140.00P Delta-0.8775 Imp Vol0.3274 Bid2.65 Gamma0.0904 Theoretical2.91 Ask2.91 Theta-0.2274 Intrinsic Value2.65 Volume508 Vega0.0146 Time Value0.03 Open Interest177 Rho-0.0024 Delta / Theta3.8591

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	78,286.26	+574.60	+0.74%
S. Africa 40 Futures	78,479	+520	+0.67%
US 30	44,864.9	-149.1	-0.33%
US 500	6,083.4	-3.1	-0.05%
US Tech 100	21,447.2	-42.5	-0.20%
DAX Futures	20,378.0	+125.0	+0.62%
Dollar Index	105.825	-0.465	-0.44%

Gold	2,653.84	-22.36	-0.84%
Silver	31.640	-0.275	-0.86%
Crude Oil WTI	68.53	-0.01	-0.01%
Brent Oil	72.32	+0.01	+0.01%
Natural Gas	3.083	+0.040	+1.31%
Copper	4.1943	-0.0072	-0.17%
US Corn	434.60	+5.60	+1.31%

USD/ZAR	18.0387	-0.1056	-0.58%
EUR/USD	1.0574	+0.0063	+0.60%
GBP/USD	1.2745	+0.0043	+0.34%
USD/JPY	150.06	-0.54	-0.36%
GBP/JPY	191.27	-0.03	-0.02%
USD/CAD	1.4045	-0.0028	-0.20%
AUD/USD	0.6444	+0.0016	+0.25%

Nampak	40,914	-296	-0.72%
MTN	8,467	+189	+2.28%
Standard Bank	23,253	+345	+1.51%
FirstRand Ltd	8,027	+204	+2.61%
Capitec	328,855	+3544	+1.09%
African Rainbow Minerals	15,806	-146	-0.92%
Naspers	439,000	+7941	+1.84%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABNB	137.32	-1.75	-1.26%

Market Movers

Name	Last	Chg. %	Vol.
Pepkor	2,844	+1.94%	20.93M
FirstRand Ltd	8,027	+2.61%	11.62M
ABSA	18,200	+2.04%	4.57M
Standard Bank	23,253	+1.51%	2.66M
Anheuser Busch Inbev	96,486	-0.18%	707.43K
Naspers	439,000	+1.84%	325.03K
Capitec	328,855	+1.09%	185.00K

Name	Last	Chg. %	Vol.
African Dawn Cap	15	+114.29%	53.52K
Trustco Group Holdings	35	+16.67%	83.95K
Quantum Foods Holdings	915	+12.27%	8.28K
Wesizwe	44	+10.00%	25.00K
Europa Metals	53	+6.00%	61.62K
Copper 360	265.00	+6.00%	1.22M
Balwin Properties	260	+5.69%	28.21K

Name	Last	Chg. %	Vol.
Sab Zenzele Kabili Holdings	3,401.00	-10.50%	0.04K
South Ocean Holdings Ltd	180	-10.00%	3.60K
Oando Plc	28	-6.67%	0.00K
Montauk Renewables	7,261.00	-5.70%	15.77K
Delta Property Fund	17	-5.56%	200.00K
Suprgrp	3,030	-5.46%	4.65M
Orion Gold NL	18	-5.26%	636.82K