Stocks Options

LAST PRICE
138.2800
TODAY'S CHANGE (%)
Trending Down-1.3900 (-0.9952%)

Bid / Lots
138.2800/ 4
Ask / Lots
138.4600/ 1
Open / Previous Close
139.6700 / 139.6700
Day Range
Low 137.6800
High 140.4100
52 Week Range
Low 110.3800
High 170.1000
Volume
2,657,033
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 33.680

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	$66.40In the Money	$69.90In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$61.55In the Money	$64.85In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABNBIn the Money	$56.45In the Money	$59.70In 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	$0.03Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABNBIn the Money	$51.75In the Money	$54.75In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$46.50In the Money	$49.90In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$41.35In the Money	$44.50In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABNBIn the Money	$36.45In the Money	$39.70In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ABNBIn the Money	$31.75In the Money	$34.90In 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	$0.04Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
ABNBIn the Money	$26.50In the Money	$29.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ABNBIn the Money	$24.45In the Money	$27.85In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$23.70In the Money	$26.20In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABNBIn the Money	$24.10In the Money	$24.65In 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	$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	$23.00In the Money	$24.55In the Money	$24.85In 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	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	341Out of the Money
ABNBIn the Money	$22.05In the Money	$22.60In the Money	$22.00In the Money	$4.38In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$116.00	ABNBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ABNBIn the Money	$21.05In the Money	$21.60In 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	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	$20.05In the Money	$20.60In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	ABNBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	$19.05In the Money	$19.55In 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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABNBIn the Money	$18.15In the Money	$19.30In the Money	$18.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$120.00	ABNBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	39Out of the Money
ABNBIn the Money	$17.05In the Money	$18.35In the Money	$17.00In the Money	$6.17In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$121.00	ABNBOut of the Money	---Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ABNBIn the Money	$16.05In the Money	$17.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	114Out of the Money	147Out of the Money
ABNBIn the Money	$15.10In the Money	$15.60In 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	$0.22Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	31Out of the Money	42Out of the Money
ABNBIn the Money	$14.05In the Money	$15.45In the Money	$14.49In the Money	$-0.36In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$124.00	ABNBOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ABNBIn the Money	$13.05In the Money	$13.55In the Money	$13.13In the Money	$-0.67In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$125.00	ABNBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
ABNBIn the Money	$12.10In the Money	$12.60In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	63Out of the Money
ABNBIn the Money	$11.10In the Money	$12.45In the Money	$13.15In the Money	$-0.35In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$127.00	ABNBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	196Out of the Money
ABNBIn the Money	$10.05In the Money	$10.55In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ABNBIn the Money	$9.00In the Money	$9.55In the Money	$9.35In the Money	$-2.35In the Money	15In the Money	61In the Money	Filter Table By Strike Price of$129.00	ABNBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
ABNBIn the Money	$8.15In the Money	$8.60In the Money	$8.15In the Money	$-2.25In the Money	8In the Money	127In the Money	Filter Table By Strike Price of$130.00	ABNBOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	388Out of the Money
ABNBIn the Money	$7.05In the Money	$7.55In the Money	$7.63In the Money	$-1.81In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$131.00	ABNBOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	254Out of the Money
ABNBIn the Money	$6.15In the Money	$7.40In the Money	$6.43In the Money	$-1.22In the Money	6In the Money	40In the Money	Filter Table By Strike Price of$132.00	ABNBOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	51Out of the Money	155Out of the Money
ABNBIn the Money	$4.20In the Money	$5.55In the Money	$5.24In the Money	$-1.63In the Money	6In the Money	89In the Money	Filter Table By Strike Price of$133.00	ABNBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	2,103Out of the Money
ABNBIn the Money	$4.10In the Money	$4.55In the Money	$5.40In the Money	$-0.95In the Money	2In the Money	187In the Money	Filter Table By Strike Price of$134.00	ABNBOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	62Out of the Money	145Out of the Money
ABNBIn the Money	$3.20In the Money	$3.55In the Money	$2.95In the Money	$-2.56In the Money	16In the Money	193In the Money	Filter Table By Strike Price of$135.00	ABNBOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	39Out of the Money	236Out of the Money
ABNBIn the Money	$1.82In the Money	$2.57In the Money	$2.32In the Money	$-1.53In the Money	11In the Money	213In the Money	Filter Table By Strike Price of$136.00	ABNBNear the Money	$0.07Near the Money	$0.32Near the Money	$0.11Near the Money	$-0.09Near the Money	102Near the Money	270Near the Money
ABNBIn the Money	$1.47In the Money	$1.83In the Money	$1.42In the Money	$-1.55In the Money	11In the Money	309In the Money	Filter Table By Strike Price of$137.00	ABNBNear the Money	$0.21Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.09Near the Money	65Near the Money	169Near the Money
ABNBUnderlying issue's last price	$0.73Underlying issue's last price	$1.12Underlying issue's last price	$0.93Underlying issue's last price	$-1.26Underlying issue's last price	284Underlying issue's last price	210Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	ABNBUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.68Underlying issue's last price	$0.22Underlying issue's last price	112Underlying issue's last price	238Underlying issue's last price
ABNBNear the Money	$0.35Near the Money	$0.51Near the Money	$0.43Near the Money	$-1.20Near the Money	71Near the Money	272Near the Money	Filter Table By Strike Price of$139.00	ABNBIn the Money	$0.86In the Money	$1.35In the Money	$1.30In the Money	$0.57In the Money	78In the Money	126In the Money
ABNBNear the Money	$0.10Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.99Near the Money	184Near the Money	1,120Near the Money	Filter Table By Strike Price of$140.00	ABNBIn the Money	$1.70In the Money	$2.14In the Money	$2.20In the Money	$0.70In the Money	124In the Money	737In the Money
ABNBNear the Money	$0.06Near the Money	$0.11Near the Money	$0.07Near the Money	$-0.63Near the Money	264Near the Money	233Near the Money	Filter Table By Strike Price of$141.00	ABNBIn the Money	$2.46In the Money	$2.98In the Money	$2.93In the Money	$1.38In the Money	6In the Money	42In the Money
ABNBOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.32Out of the Money	129Out of the Money	600Out of the Money	Filter Table By Strike Price of$142.00	ABNBIn the Money	$2.63In the Money	$3.90In the Money	$2.73In the Money	$-0.11In the Money	2In the Money	17In the Money
ABNBOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	2,096Out of the Money	1,820Out of the Money	Filter Table By Strike Price of$143.00	ABNBIn the Money	$4.25In the Money	$4.95In the Money	$2.74In the Money	$0.00In the Money	---In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	56Out of the Money	352Out of the Money	Filter Table By Strike Price of$144.00	ABNBIn the Money	$5.15In the Money	$6.00In the Money	$4.20In the Money	$0.00In the Money	---In the Money	13In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	186Out of the Money	1,421Out of the Money	Filter Table By Strike Price of$145.00	ABNBIn the Money	$6.45In the Money	$7.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4Out of the Money	401Out of the Money	Filter Table By Strike Price of$146.00	ABNBIn the Money	$7.45In the Money	$7.95In the Money	$6.90In the Money	$0.00In the Money	---In the Money	3In 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	11Out of the Money	666Out of the Money	Filter Table By Strike Price of$147.00	ABNBIn the Money	$8.45In the Money	$9.95In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,557Out of the Money	1,619Out of the Money	Filter Table By Strike Price of$148.00	ABNBIn the Money	$9.45In the Money	$10.00In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money
ABNBOut of the Money	---Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$149.00	ABNBIn the Money	$10.40In the Money	$10.95In the Money	$10.75In the Money	$-3.85In the Money	1In the Money	1In 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	19Out of the Money	502Out of the Money	Filter Table By Strike Price of$150.00	ABNBIn the Money	$11.45In the Money	$12.00In the Money	$17.02In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.35Out 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	$13.95In the Money	$15.40In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$155.00	ABNBIn the Money	$16.50In the Money	$17.00In the Money	$16.87In 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	19Out of the Money	Filter Table By Strike Price of$157.50	ABNBIn the Money	$18.25In the Money	$19.50In 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	$0.03Out 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	$20.50In the Money	$22.00In 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	$0.20Out 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	$23.05In the Money	$25.20In 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	112Out of the Money	Filter Table By Strike Price of$165.00	ABNBIn the Money	$25.20In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.75Out 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	$27.75In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.10Out 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	$30.20In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out 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	$35.20In the Money	$38.65In 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	$0.03Out 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	$40.45In the Money	$43.70In 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	$0.72Out 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	$45.20In the Money	$48.30In 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	$0.40Out 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	$50.15In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABNBOut of the Money	---Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.30Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ABNBIn the Money	$55.25In the Money	$58.45In 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)