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

122.86 +3.48 +2.92%

15/03 - Closed. Currency in USD

After Hours

122.86

-0.00

-0.00%

7:58:45 - Real-time Data

Type: Equity

Market: United States

Volume: 4,418,189
Bid/Ask: 0.00 / 0.00
Day's Range: 121.57 - 124.45

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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

Mar 14, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
79.49	0%	62	63.15	0	60.00	0.15	0%	0	1	0
ABNB Call 60.00 Exp: Mar 21, 2025 Last: 79.49 Chg.: 0% SymbolABNB\|20250321\|60.00C Delta0.9799 Imp Vol2.7815 Bid62 Gamma0.001 Theoretical63.15 Ask63.15 Theta-0.1709 Intrinsic Value62.86 Volume0 Vega0.0083 Time Value16.63 Open Interest6 Rho0.0109 Delta / Theta-5.7347 ABNB Put 60.00 Exp: Mar 21, 2025 Last: 0.15 Chg.: 0% SymbolABNB\|20250321\|60.00P Delta-0.0235 Imp Vol2.8943 Bid0 Gamma0.0011 Theoretical0.5 Ask1 Theta-0.1942 Intrinsic Value-62.86 Volume0 Vega0.0094 Time Value63.01 Open Interest215 Rho-0.0006 Delta / Theta0.1207
0	0%	57.15	58.15	0	65.00	0.01	0%	0	1.29	0
ABNB Call 65.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250321\|65.00C Delta0.9779 Imp Vol2.499 Bid57.15 Gamma0.0012 Theoretical58.15 Ask58.15 Theta-0.1675 Intrinsic Value57.86 Volume0 Vega0.009 Time Value-57.86 Open Interest0 Rho0.0119 Delta / Theta-5.8394 ABNB Put 65.00 Exp: Mar 21, 2025 Last: 0.01 Chg.: 0% SymbolABNB\|20250321\|65.00P Delta-0.0309 Imp Vol2.7378 Bid0 Gamma0.0015 Theoretical0.64 Ask1.29 Theta-0.2314 Intrinsic Value-57.86 Volume0 Vega0.0119 Time Value57.87 Open Interest160 Rho-0.0008 Delta / Theta0.1336
0	0%	52.25	53.1	0	70.00	0.02	0%	0	0.05	0
ABNB Call 70.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolABNB\|20250321\|70.00C Delta0.9778 Imp Vol2.1837 Bid52.25 Gamma0.0014 Theoretical53.1 Ask53.1 Theta-0.1483 Intrinsic Value52.86 Volume0 Vega0.009 Time Value-52.86 Open Interest0 Rho0.0128 Delta / Theta-6.594 ABNB Put 70.00 Exp: Mar 21, 2025 Last: 0.02 Chg.: 0% SymbolABNB\|20250321\|70.00P Delta-0.003 Imp Vol1.5349 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0169 Intrinsic Value-52.86 Volume0 Vega0.0015 Time Value52.88 Open Interest54 Rho-0.0001 Delta / Theta0.1763
					122.86	Price @ Mar 14, 2025 20:06 GMT
2.67	31.53%	2.51	2.83	239	123.00	2.81	-45.96%	2.33	2.68	97
ABNB Call 123.00 Exp: Mar 21, 2025 Last: 2.67 Chg.: 31.53% SymbolABNB\|20250321\|123.00C Delta0.5079 Imp Vol0.429 Bid2.51 Gamma0.059 Theoretical2.67 Ask2.83 Theta-0.2317 Intrinsic Value-0.14 Volume239 Vega0.0628 Time Value2.81 Open Interest9 Rho0.0098 Delta / Theta-2.1919 ABNB Put 123.00 Exp: Mar 21, 2025 Last: 2.81 Chg.: -45.96% SymbolABNB\|20250321\|123.00P Delta-0.4821 Imp Vol0.3782 Bid2.33 Gamma0.062 Theoretical2.51 Ask2.68 Theta-0.1771 Intrinsic Value0.14 Volume97 Vega0.0679 Time Value2.67 Open Interest68 Rho-0.0102 Delta / Theta2.7227
2.13	28.31%	2.03	2.17	188	124.00	3.34	-43.39%	2.95	3.1	30
ABNB Call 124.00 Exp: Mar 21, 2025 Last: 2.13 Chg.: 28.31% SymbolABNB\|20250321\|124.00C Delta0.447 Imp Vol0.4156 Bid2.03 Gamma0.0604 Theoretical2.13 Ask2.17 Theta-0.222 Intrinsic Value-1.14 Volume188 Vega0.0623 Time Value3.27 Open Interest167 Rho0.0087 Delta / Theta-2.0136 ABNB Put 124.00 Exp: Mar 21, 2025 Last: 3.34 Chg.: -43.39% SymbolABNB\|20250321\|124.00P Delta-0.5443 Imp Vol0.3762 Bid2.95 Gamma0.0621 Theoretical3.03 Ask3.1 Theta-0.1744 Intrinsic Value1.14 Volume30 Vega0.0675 Time Value2.2 Open Interest84 Rho-0.0114 Delta / Theta3.1206
1.7	55.96%	1.59	1.73	703	125.00	3.75	-44.03%	3.5	3.7	475
ABNB Call 125.00 Exp: Mar 21, 2025 Last: 1.7 Chg.: 55.96% SymbolABNB\|20250321\|125.00C Delta0.3864 Imp Vol0.41 Bid1.59 Gamma0.0593 Theoretical1.7 Ask1.73 Theta-0.2114 Intrinsic Value-2.14 Volume703 Vega0.0603 Time Value3.84 Open Interest538 Rho0.0075 Delta / Theta-1.828 ABNB Put 125.00 Exp: Mar 21, 2025 Last: 3.75 Chg.: -44.03% SymbolABNB\|20250321\|125.00P Delta-0.6061 Imp Vol0.3732 Bid3.5 Gamma0.0608 Theoretical3.6 Ask3.7 Theta-0.167 Intrinsic Value2.14 Volume475 Vega0.0655 Time Value1.61 Open Interest1,387 Rho-0.0123 Delta / Theta3.6296

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,294.11	+52.04	+0.83%
Nikkei 225	37,053.10	+263.07	+0.72%
Shanghai	3,419.56	+60.83	+1.81%
US 500	5,625.6	+104.4	+1.89%
US Tech 100	19,649.9	+424.4	+2.21%
DAX	22,986.82	+419.68	+1.86%
Dollar Index	103.710	-0.130	-0.13%

Crude Oil WTI	67.18	+0.63	+0.95%
Brent Oil	70.58	+0.70	+1.00%
Natural Gas	4.104	-0.007	-0.17%
Gold	3,001.10	+9.80	+0.33%
Silver	34.433	+0.127	+0.37%
US Soybeans	1,016.00	+5.25	+0.52%
Copper	4.8960	-0.0295	-0.60%

Philippines 2Y	5.680	0.000	0.00%
Philippines 10Y	6.160	0.000	0.00%
Philippines 20Y	6.410	0.000	0.00%
U.S. 2Y	4.021	+0.065	+1.64%
U.S. 10Y	4.318	+0.049	+1.15%
U.S. 30Y	4.625	+0.034	+0.74%
Germany 10Y	2.8730	+0.0195	+0.68%

Alphabet C	167.62	+2.89	+1.75%
Golden Haven	2,380.00	0.00	0.00%
Anheuser Busch ADR	62.34	+0.95	+1.55%
Booking	4,465.48	+170.08	+3.96%
Apple	213.49	+3.81	+1.82%
Alibaba ADR	141.10	+2.75	+1.99%
Tesla	249.98	+9.30	+3.86%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABNB	122.86	+3.48	+2.92%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.300	+3.00%	17.34M
BDO Unibank	165.00	+4.43%	11.80M
DigiPlus Interactive	37.000	+0.95%	4.94M
Bank of the Philippine Islands	136.00	-0.66%	2.02M
International Container	381.000	+1.33%	673.23K
Ayala	605.00	+1.77%	351.19K
Ayala Pref	605.00	+1.77%	351.19K

Name	Last	Chg. %	Vol.
Uniholdings	225.00	+15.38%	0.08K
Macay	8.170	+9.52%	0.10K
NexGen Energy	2.17	+8.50%	10.00K
Del Monte Pacific Ltd	3.390	+8.31%	1.00K
Berjaya	6.600	+8.20%	0.20K
Alliance Foods	0.500	+7.53%	50.00K
Top Frontier Inv	64.00	+6.67%	0.41K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	7.96	-28.93%	67.10K
Cirtek Holdings Philippines Prf	0.10	-28.57%	43.30K
Pacifica	1.040	-20.00%	1.00K
Manila Bulletin	0.174	-16.75%	10.00K
Acesite Hotel	1.500	-14.29%	1.00K
Bright Kindle	1.000	-13.04%	888.00K
Concrete Aggregates	47.200	-12.51%	0.12K