Stocks Options

LAST PRICE
145.6600
TODAY'S CHANGE (%)
Trending Down-1.5300 (-1.0395%)

Bid / Lots
145.7000/ 1
Ask / Lots
146.0000/ 2
Open / Previous Close
146.8100 / 147.1900
Day Range
Low 145.3050
High 147.4950
52 Week Range
Low 103.7400
High 170.1000
Volume
3,279,035
below 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 34.708

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABNBIn the Money	$70.05In the Money	$71.35In 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	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$65.10In the Money	$66.40In 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	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$60.10In the Money	$61.40In 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	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$55.15In the Money	$56.40In 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	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$50.15In the Money	$51.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ABNBOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$45.20In the Money	$46.45In the Money	$46.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ABNBOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$40.20In the Money	$41.45In 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	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$35.20In the Money	$36.50In 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	$0.00Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABNBIn the Money	$30.35In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ABNBOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ABNBIn the Money	$25.25In the Money	$26.55In the Money	$28.31In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$120.00	ABNBOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	20Out of the Money	7Out of the Money
ABNBIn the Money	$20.30In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ABNBOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ABNBIn the Money	$15.50In the Money	$16.90In the Money	$18.16In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$130.00	ABNBOut of the Money	$0.12Out of the Money	$0.38Out of the Money	$0.14Out of the Money	$0.00Out of the Money	3Out of the Money	210Out of the Money
ABNBIn the Money	$11.30In the Money	$11.85In the Money	$12.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	ABNBOut of the Money	$0.20Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$0.03Out of the Money	29Out of the Money	188Out 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$136.00	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$137.00	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$138.00	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$139.00	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	$7.10In the Money	$7.45In the Money	$7.30In the Money	$-1.19In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$140.00	ABNBOut of the Money	$1.17Out of the Money	$1.31Out of the Money	$1.30Out of the Money	$0.19Out of the Money	194Out of the Money	543Out 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$141.00	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$142.00	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$143.00	ABNBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near 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$144.00	ABNBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ABNBUnderlying issue's last price	$3.95Underlying issue's last price	$4.15Underlying issue's last price	$4.00Underlying issue's last price	$-1.51Underlying issue's last price	95Underlying issue's last price	90Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	ABNBUnderlying issue's last price	$2.74Underlying issue's last price	$3.10Underlying issue's last price	$2.96Underlying issue's last price	$0.21Underlying issue's last price	25Underlying issue's last price	230Underlying issue's last price
ABNBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$146.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$147.00	ABNBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	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$149.00	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	$1.85Out of the Money	$2.04Out of the Money	$2.00Out of the Money	$-0.60Out of the Money	83Out of the Money	311Out of the Money	Filter Table By Strike Price of$150.00	ABNBIn the Money	$5.75In the Money	$7.30In the Money	$5.70In the Money	$0.60In the Money	13In the Money	178In 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$152.50	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	$0.80Out of the Money	$0.88Out of the Money	$0.84Out of the Money	$-0.52Out of the Money	117Out of the Money	249Out of the Money	Filter Table By Strike Price of$155.00	ABNBIn the Money	$9.50In the Money	$10.05In the Money	$9.54In the Money	$0.99In the Money	4In the Money	94In 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$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	$0.35Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.19Out of the Money	47Out of the Money	323Out of the Money	Filter Table By Strike Price of$160.00	ABNBIn the Money	$14.00In the Money	$15.25In the Money	$14.61In the Money	$1.21In the Money	9In the Money	147In 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$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	$0.08Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.17Out of the Money	7Out of the Money	423Out of the Money	Filter Table By Strike Price of$165.00	ABNBIn the Money	$18.50In the Money	$19.75In the Money	$18.10In the Money	$0.00In the Money	---In the Money	3In 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	$0.03Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	2Out of the Money	216Out of the Money	Filter Table By Strike Price of$170.00	ABNBIn the Money	$23.75In the Money	$25.15In the Money	$23.20In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$175.00	ABNBIn the Money	$28.85In the Money	$30.20In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	5Out of the Money	36Out of the Money	Filter Table By Strike Price of$180.00	ABNBIn the Money	$33.80In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$185.00	ABNBIn the Money	$38.85In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	5Out of the Money	62Out of the Money	Filter Table By Strike Price of$190.00	ABNBIn the Money	$43.80In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$195.00	ABNBIn the Money	$48.90In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$200.00	ABNBIn the Money	$53.80In the Money	$55.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$205.00	ABNBIn the Money	$58.85In the Money	$60.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$210.00	ABNBIn the Money	$63.80In the Money	$65.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out 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$215.00	ABNBIn the Money	$68.85In the Money	$70.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	ABNBIn the Money	$73.50In the Money	$75.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out 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$225.00	ABNBIn the Money	$78.90In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out 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$230.00	ABNBIn the Money	$83.50In the Money	$85.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	$0.00Out of the Money	$0.25Out 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$235.00	ABNBIn the Money	$88.85In the Money	$90.15In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)