Stocks Options

LAST PRICE
137.3400
TODAY'S CHANGE (%)
Trending Up4.0800 (3.0617%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
133.3000 / 133.2600
Day Range
Low 133.3000
High 140.7600
52 Week Range
Low 110.3800
High 170.1000
Volume
6,301,099
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.627

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$38.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$45.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	64Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$20.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$112.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$113.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$18.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$114.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$17.62In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$115.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	341Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$17.62In the Money	$-0.23In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$116.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$16.98In the Money	$3.06In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$120.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	5Out of the Money	47Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$10.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$121.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	35Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$122.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	72Out of the Money	70Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$11.17In the Money	$0.52In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$123.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	43Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$9.91In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$124.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1Out of the Money	64Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$9.21In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$125.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	90Out of the Money	344Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$11.30In the Money	$3.80In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$126.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	40Out of the Money	75Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$127.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	58Out of the Money	95Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$128.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.24Out of the Money	42Out of the Money	175Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$6.95In the Money	$1.85In the Money	2In the Money	60In the Money	Filter Table By Strike Price of$129.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.38Out of the Money	447Out of the Money	105Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$7.37In the Money	$2.59In the Money	73In the Money	124In the Money	Filter Table By Strike Price of$130.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.59Out of the Money	169Out of the Money	430Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$6.38In the Money	$2.73In the Money	10In the Money	24In the Money	Filter Table By Strike Price of$131.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.68Out of the Money	215Out of the Money	170Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$5.60In the Money	$2.35In the Money	49In the Money	50In the Money	Filter Table By Strike Price of$132.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-1.10Out of the Money	152Out of the Money	102Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$4.70In the Money	$2.22In the Money	23In the Money	99In the Money	Filter Table By Strike Price of$133.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-1.06Out of the Money	2,047Out of the Money	85Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$3.90In the Money	$2.11In the Money	71In the Money	248In the Money	Filter Table By Strike Price of$134.00	ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$-1.31Out of the Money	70Out of the Money	112Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$3.15In the Money	$1.83In the Money	692In the Money	353In the Money	Filter Table By Strike Price of$135.00	ABNBNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$-1.86Near the Money	223Near the Money	93Near the Money
ABNBIn the Money	---In the Money	---In the Money	$2.46In the Money	$1.34In the Money	490In the Money	271In the Money	Filter Table By Strike Price of$136.00	ABNBNear the Money	---Near the Money	---Near the Money	$1.33Near the Money	$-1.98Near the Money	103Near the Money	239Near the Money
ABNBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.83Underlying issue's last price	$1.13Underlying issue's last price	170Underlying issue's last price	324Underlying issue's last price	Filter Table By Strike Price of$137.00Underlying issue's last price	ABNBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.83Underlying issue's last price	$-1.92Underlying issue's last price	160Underlying issue's last price	82Underlying issue's last price
ABNBNear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$1.05Near the Money	302Near the Money	166Near the Money	Filter Table By Strike Price of$138.00	ABNBIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	295In the Money	54In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$1.17Near the Money	$0.76Near the Money	591Near the Money	145Near the Money	Filter Table By Strike Price of$139.00	ABNBIn the Money	---In the Money	---In the Money	$2.33In the Money	$-3.10In the Money	65In the Money	26In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.55Near the Money	2,352Near the Money	1,053Near the Money	Filter Table By Strike Price of$140.00	ABNBIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	660In the Money	151In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	128Out of the Money	71Out of the Money	Filter Table By Strike Price of$141.00	ABNBIn the Money	---In the Money	---In the Money	$3.70In the Money	$-3.60In the Money	8In the Money	12In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.24Out of the Money	625Out of the Money	54Out of the Money	Filter Table By Strike Price of$142.00	ABNBIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	2In the Money	15In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	1,751Out of the Money	80Out of the Money	Filter Table By Strike Price of$143.00	ABNBIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	186Out of the Money	56Out of the Money	Filter Table By Strike Price of$144.00	ABNBIn the Money	---In the Money	---In the Money	$4.90In the Money	$-5.67In the Money	5In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1,914Out of the Money	383Out of the Money	Filter Table By Strike Price of$145.00	ABNBIn the Money	---In the Money	---In the Money	$5.71In the Money	$0.00In the Money	1In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	131Out of the Money	170Out of the Money	Filter Table By Strike Price of$146.00	ABNBIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	2In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1,068Out of the Money	28Out of the Money	Filter Table By Strike Price of$147.00	ABNBIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1,613Out of the Money	21Out of the Money	Filter Table By Strike Price of$148.00	ABNBIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	2In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	8Out of the Money	22Out of the Money	Filter Table By Strike Price of$149.00	ABNBIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	104Out of the Money	362Out of the Money	Filter Table By Strike Price of$150.00	ABNBIn the Money	---In the Money	---In the Money	$17.02In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$152.50	ABNBIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	103Out of the Money	Filter Table By Strike Price of$155.00	ABNBIn the Money	---In the Money	---In the Money	$16.87In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$157.50	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	203Out of the Money	299Out of the Money	Filter Table By Strike Price of$160.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$162.50	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$165.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$170.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$175.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$180.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Airbnb Inc
NASDAQ:ABNBUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)