Stocks Options

LAST PRICE
131.1800
TODAY'S CHANGE (%)
Trending Up2.4300 (1.8874%)

Bid / Lots
131.6000/ 1
Ask / Lots
131.7500/ 7
Open / Previous Close
129.8300 / 128.7500
Day Range
Low 129.0300
High 131.9500
52 Week Range
Low 110.3800
High 170.1000
Volume
12,476,321
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 35.056

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABNBIn the Money	$70.70In the Money	$72.40In the Money	$96.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,128Out of the Money
ABNBIn the Money	$65.50In the Money	$67.40In the Money	$74.59In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$65.00	ABNBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,369Out of the Money
ABNBIn the Money	$60.70In the Money	$62.10In the Money	$78.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	ABNBOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,607Out of the Money
ABNBIn the Money	$55.75In the Money	$57.05In the Money	$55.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	ABNBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money
ABNBIn the Money	$50.05In the Money	$51.75In the Money	$37.55In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$80.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,077Out of the Money
ABNBIn the Money	$45.65In the Money	$47.20In the Money	$41.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	ABNBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	731Out of the Money
ABNBIn the Money	$40.00In the Money	$41.85In the Money	$40.72In the Money	$13.72In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$90.00	ABNBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,431Out of the Money
ABNBIn the Money	$35.55In the Money	$37.25In the Money	$26.22In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$95.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
ABNBIn the Money	$32.35In the Money	$34.45In the Money	$18.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	ABNBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$31.60In the Money	$33.20In the Money	$24.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$99.00	ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
ABNBIn the Money	$30.05In the Money	$31.80In the Money	$31.02In the Money	$8.02In the Money	1In the Money	989In the Money	Filter Table By Strike Price of$100.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,833Out of the Money
ABNBIn the Money	$29.55In the Money	$31.25In the Money	$18.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$101.00	ABNBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$28.70In the Money	$30.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ABNBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ABNBIn the Money	$27.60In the Money	$29.20In the Money	$22.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$103.00	ABNBOut of the Money	---Out of the Money	$0.62Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ABNBIn the Money	$26.70In the Money	$28.10In the Money	$21.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$104.00	ABNBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ABNBIn the Money	$25.05In the Money	$26.80In the Money	$17.55In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$105.00	ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,508Out of the Money
ABNBIn the Money	$24.55In the Money	$26.20In the Money	$11.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$106.00	ABNBOut of the Money	---Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ABNBIn the Money	$23.30In the Money	$25.35In the Money	$13.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$107.00	ABNBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
ABNBIn the Money	$22.15In the Money	$23.60In the Money	$8.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$108.00	ABNBOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.03Out of the Money	6Out of the Money	161Out of the Money
ABNBIn the Money	$21.25In the Money	$22.65In the Money	$21.45In the Money	$1.23In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$109.00	ABNBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	283Out of the Money
ABNBIn the Money	$20.35In the Money	$22.30In the Money	$20.20In the Money	$1.05In the Money	12In the Money	422In the Money	Filter Table By Strike Price of$110.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	4,690Out of the Money
ABNBIn the Money	$19.30In the Money	$20.60In the Money	$14.15In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$111.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money
ABNBIn the Money	$18.20In the Money	$19.60In the Money	$17.10In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$112.00	ABNBOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	219Out of the Money
ABNBIn the Money	$16.20In the Money	$19.35In the Money	$16.45In the Money	$-0.80In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$113.00	ABNBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	546Out of the Money
ABNBIn the Money	$17.10In the Money	$18.25In the Money	$16.62In the Money	$1.57In the Money	2In the Money	139In the Money	Filter Table By Strike Price of$114.00	ABNBOut of the Money	---Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.07Out of the Money	31Out of the Money	753Out of the Money
ABNBIn the Money	$16.10In the Money	$17.30In the Money	$16.41In the Money	$2.64In the Money	40In the Money	1,129In the Money	Filter Table By Strike Price of$115.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	36Out of the Money	4,889Out of the Money
ABNBIn the Money	$14.15In the Money	$16.30In the Money	$15.05In the Money	$0.75In the Money	14In the Money	260In the Money	Filter Table By Strike Price of$116.00	ABNBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	470Out of the Money
ABNBIn the Money	$13.35In the Money	$15.20In the Money	$14.56In the Money	$2.29In the Money	34In the Money	437In the Money	Filter Table By Strike Price of$117.00	ABNBOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	848Out of the Money
ABNBIn the Money	$12.25In the Money	$14.20In the Money	$14.24In the Money	$3.50In the Money	97In the Money	749In the Money	Filter Table By Strike Price of$118.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	45Out of the Money	725Out of the Money
ABNBIn the Money	$11.25In the Money	$13.15In the Money	$12.28In the Money	$1.98In the Money	47In the Money	1,046In the Money	Filter Table By Strike Price of$119.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	14Out of the Money	816Out of the Money
ABNBIn the Money	$10.25In the Money	$12.20In the Money	$11.29In the Money	$2.39In the Money	147In the Money	2,017In the Money	Filter Table By Strike Price of$120.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	40Out of the Money	1,846Out of the Money
ABNBIn the Money	$9.25In the Money	$11.30In the Money	$10.60In the Money	$2.40In the Money	121In the Money	674In the Money	Filter Table By Strike Price of$121.00	ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	19Out of the Money	855Out of the Money
ABNBIn the Money	$8.20In the Money	$10.45In the Money	$9.18In the Money	$1.93In the Money	102In the Money	774In the Money	Filter Table By Strike Price of$122.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,010Out of the Money	1,619Out of the Money
ABNBIn the Money	$6.40In the Money	$9.25In the Money	$8.43In the Money	$2.29In the Money	49In the Money	850In the Money	Filter Table By Strike Price of$123.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	61Out of the Money	815Out of the Money
ABNBIn the Money	$6.15In the Money	$8.35In the Money	$7.30In the Money	$2.15In the Money	42In the Money	463In the Money	Filter Table By Strike Price of$124.00	ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	88Out of the Money
ABNBIn the Money	$6.05In the Money	$6.50In the Money	$6.30In the Money	$2.45In the Money	343In the Money	3,840In the Money	Filter Table By Strike Price of$125.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	521Out of the Money	2,009Out of the Money
ABNBIn the Money	$4.20In the Money	$6.25In the Money	$5.25In the Money	$2.05In the Money	146In the Money	950In the Money	Filter Table By Strike Price of$126.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	115Out of the Money	230Out of the Money
ABNBIn the Money	$3.25In the Money	$5.25In the Money	$4.70In the Money	$2.56In the Money	21In the Money	483In the Money	Filter Table By Strike Price of$127.00	ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.31Out of the Money	344Out of the Money	450Out of the Money
ABNBIn the Money	$2.41In the Money	$4.25In the Money	$3.55In the Money	$1.82In the Money	92In the Money	185In the Money	Filter Table By Strike Price of$128.00	ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	240Out of the Money	800Out of the Money
ABNBIn the Money	$1.96In the Money	$2.71In the Money	$2.36In the Money	$1.51In the Money	90In the Money	232In the Money	Filter Table By Strike Price of$129.00	ABNBNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.99Near the Money	1,640Near the Money	250Near the Money
ABNBIn the Money	$1.00In the Money	$1.63In the Money	$1.30In the Money	$0.70In the Money	1,193In the Money	2,003In the Money	Filter Table By Strike Price of$130.00	ABNBNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-1.59Near the Money	1,315Near the Money	193Near the Money
ABNBUnderlying issue's last price	$0.03Underlying issue's last price	$0.63Underlying issue's last price	$0.56Underlying issue's last price	$0.16Underlying issue's last price	3,409Underlying issue's last price	158Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	ABNBUnderlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.03Underlying issue's last price	$-2.47Underlying issue's last price	1,367Underlying issue's last price	132Underlying issue's last price
ABNBNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	31,200Near the Money	173Near the Money	Filter Table By Strike Price of$132.00	ABNBIn the Money	$0.24In the Money	$0.92In the Money	$0.57In the Money	$-2.58In the Money	261In the Money	93In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	803Out of the Money	3,232Out of the Money	Filter Table By Strike Price of$135.00	ABNBIn the Money	$2.37In the Money	$4.80In the Money	$3.35In the Money	$-2.95In the Money	38In the Money	1,217In the Money
ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	1,714Out of the Money	Filter Table By Strike Price of$140.00	ABNBIn the Money	$6.80In the Money	$9.65In the Money	$9.45In the Money	$-1.58In the Money	18In the Money	750In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,947Out of the Money	Filter Table By Strike Price of$145.00	ABNBIn the Money	$11.60In the Money	$15.40In the Money	$16.00In the Money	$0.00In the Money	---In the Money	531In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	4,561Out of the Money	Filter Table By Strike Price of$150.00	ABNBIn the Money	$16.60In the Money	$20.40In the Money	$20.64In the Money	$0.00In the Money	---In the Money	114In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,432Out of the Money	Filter Table By Strike Price of$155.00	ABNBIn the Money	$22.45In the Money	$25.40In the Money	$25.95In the Money	$0.00In the Money	---In the Money	479In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	1,993Out of the Money	Filter Table By Strike Price of$160.00	ABNBIn the Money	$27.20In the Money	$29.80In the Money	$31.58In the Money	$0.00In the Money	---In the Money	63In the Money
ABNBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	1,860Out of the Money	Filter Table By Strike Price of$165.00	ABNBIn the Money	$32.25In the Money	$34.80In the Money	$35.93In the Money	$0.00In the Money	---In the Money	70In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,144Out of the Money	Filter Table By Strike Price of$170.00	ABNBIn the Money	$37.40In the Money	$39.80In the Money	$41.65In the Money	$0.00In the Money	---In the Money	5In the Money
ABNBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	1,914Out of the Money	Filter Table By Strike Price of$175.00	ABNBIn the Money	$42.40In the Money	$44.80In the Money	$46.40In the Money	$0.00In the Money	---In the Money	2In the Money
ABNBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.08Out of the Money	1Out of the Money	2,098Out of the Money	Filter Table By Strike Price of$180.00	ABNBIn the Money	$47.40In the Money	$49.80In the Money	$51.09In the Money	$0.00In the Money	---In the Money	8In the Money
ABNBOut of the Money	---Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$185.00	ABNBIn the Money	$52.45In the Money	$54.70In the Money	$67.06In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money	Filter Table By Strike Price of$190.00	ABNBIn the Money	$56.65In the Money	$60.35In the Money	$41.88In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,998Out of the Money	Filter Table By Strike Price of$195.00	ABNBIn the Money	$61.60In the Money	$65.00In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,338Out of the Money	Filter Table By Strike Price of$200.00	ABNBIn the Money	$67.45In the Money	$69.70In the Money	$88.11In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,609Out of the Money	Filter Table By Strike Price of$210.00	ABNBIn the Money	$76.95In the Money	$79.50In the Money	$75.31In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$220.00	ABNBIn the Money	$86.95In the Money	$89.95In the Money	$76.10In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$230.00	ABNBIn the Money	$97.50In the Money	$100.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money	Filter Table By Strike Price of$240.00	ABNBIn the Money	$107.50In the Money	$110.10In the Money	$73.90In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$250.00	ABNBIn the Money	$117.35In the Money	$119.95In the Money	$86.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)