Stocks Options

LAST PRICE
137.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
138.2500/ 10
Ask / Lots
138.7100/ 6
Open / Previous Close
--- / 137.3400
Day Range
---
52 Week Range
Low 110.3800
High 170.1000
Volume
5,289
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 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	---Out 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	---Out of the Money	341Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$17.62In the Money	$0.00In the Money	---In the Money	5In 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	$0.00In the Money	---In the Money	15In 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	$0.00Out of the Money	---Out of the Money	45Out 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	---Out of the Money	37Out 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	---Out of the Money	132Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$11.17In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Out of the Money	---Out of the Money	42Out 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	$0.00Out of the Money	---Out of the Money	63Out 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	$0.00Out of the Money	---Out of the Money	271Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	9In 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	$0.00Out of the Money	---Out of the Money	69Out 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	$0.00Out of the Money	---Out of the Money	115Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	---Out of the Money	148Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	---Out of the Money	516Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$7.37In the Money	$0.00In the Money	---In the Money	129In 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	$0.00Out of the Money	---Out of the Money	415Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$6.38In the Money	$0.00In the Money	---In the Money	25In 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	$0.00Out of the Money	---Out of the Money	301Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	44In 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	$0.00Out of the Money	---Out of the Money	146Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	92In 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	$0.00Out of the Money	---Out of the Money	2,094Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	215In 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	$0.00Out of the Money	---Out of the Money	141Out of the Money
ABNBIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$135.00	ABNBNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$0.00Near the Money	---Near the Money	161Near the Money
ABNBIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$136.00	ABNBNear the Money	---Near the Money	---Near the Money	$1.33Near the Money	$0.00Near the Money	---Near the Money	258Near the Money
ABNBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.83Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	309Underlying 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	$0.00Underlying issue's last price	---Underlying issue's last price	92Underlying issue's last price
ABNBNear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	215Near 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	---In the Money	115In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$1.17Near the Money	$0.00Near the Money	---Near the Money	195Near the Money	Filter Table By Strike Price of$139.00	ABNBIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	61In the Money
ABNBNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	1,132Near 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	---In the Money	649In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$141.00	ABNBIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	16In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	556Out 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	---In the Money	16In the Money
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	1,696Out 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	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$144.00	ABNBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	5In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,151Out 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	---In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	192Out 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	---In the Money	3In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out 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	$0.00Out of the Money	---Out of the Money	1,626Out 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	---In the Money	2In the Money
ABNBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	---Out of the Money	386Out 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	---Out of the Money	17Out 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	---Out of the Money	97Out 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	---Out of the Money	10Out 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	$0.00Out of the Money	---Out of the Money	298Out 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	---Out of the Money	1Out 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)