Cboe Global Markets

ABNB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AIRBNB INC. (abnb)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
121.5
Ask: 
122.9
Vol: 
2,905,028
Last: 
122.7
Change: 
+0.8 (+0.653%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
6.35
-0.3
6.8
7
19
0.82
0.5976
0.0276
272
ABNB 121.000
6
-0.075
6.25
6.4
16
0.81
0.5695
0.0283
98
ABNB 122.000
5.8
+0.275
5.55
5.85
115
0.8
0.5411
0.0287
253
ABNB 123.000
4.36
-0.665
4.6
5.35
46
0.76
0.5121
0.0291
55
ABNB 124.000
4.3
-0.275
4.7
4.85
10
0.8
0.4827
0.0293
47
ABNB 125.000
4.35
+0.225
4.25
5.15
83
0.85
0.4535
0.0293
188
Fri May 02 2025
Strike
ABNB 120.000
ABNB 121.000
ABNB 122.000
ABNB 123.000
ABNB 124.000
ABNB 125.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
4.4
-0.475
4.15
4.55
33
0.83
-0.4041
0.0278
125
ABNB 121.000
5.01
-0.315
4.65
4.8
314
0.81
-0.4323
0.0284
143
ABNB 122.000
5.55
-0.225
3.95
5.25
164
0.72
-0.4609
0.0289
190
ABNB 123.000
5.64
-0.635
5.6
5.75
71
0.81
-0.4902
0.0292
34
ABNB 124.000
6.5
-0.325
6.1
6.4
20
0.81
-0.5194
0.0294
22
ABNB 125.000
7
-0.375
6.65
6.75
8
0.79
-0.5489
0.0295
32
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
6.95
+0
7.25
7.65
0
0.63
0.5954
0.0251
85
ABNB 121.000
6.61
+0
6.9
7.4
0
0.66
0.5701
0.0256
10
ABNB 122.000
5.87
-0.33
6.3
6.5
103
0.63
0.544
0.026
6
ABNB 123.000
5.8
+0.125
5.8
6
2
0.63
0.5177
0.0264
15
ABNB 124.000
5.06
-0.14
5.3
5.95
1
0.65
0.4913
0.0266
13
ABNB 125.000
4.5
-0.25
4.85
5
7
0.62
0.4645
0.0267
1287
Fri May 09 2025
Strike
ABNB 120.000
ABNB 121.000
ABNB 122.000
ABNB 123.000
ABNB 124.000
ABNB 125.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
5.07
-0.355
4.65
4.95
11
0.64
-0.4065
0.0252
34
ABNB 121.000
5.5
-0.375
5.2
5.35
1
0.64
-0.4322
0.0258
5
ABNB 122.000
6.02
-0.355
5.6
5.8
72
0.63
-0.4582
0.0262
11
ABNB 123.000
6.58
-0.295
6.1
8.25
2
0.73
-0.4846
0.0265
13
ABNB 124.000
11.84
+0
6.6
8.75
0
0.73
-0.5113
0.0268
1
ABNB 125.000
7.38
-0.57
7
7.3
2
0.61
-0.5383
0.0269
4
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
7.5
-0.275
8.05
8.2
89
0.57
0.5945
0.023
806
ABNB 121.000
6.74
-0.485
7.45
8
1
0.58
0.5712
0.0235
7
ABNB 122.000
6.21
-0.49
6.9
7.1
2
0.56
0.5474
0.0238
25
ABNB 123.000
6.2
-0.1
6.15
6.55
88
0.55
0.5233
0.0241
43
ABNB 124.000
5.8
+0.075
5.7
6.1
2
0.55
0.4991
0.0244
20
ABNB 125.000
5.25
-0.025
5.4
5.55
121
0.55
0.4745
0.0245
982
Fri May 16 2025
Strike
ABNB 120.000
ABNB 121.000
ABNB 122.000
ABNB 123.000
ABNB 124.000
ABNB 125.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
5.58
-0.295
5.25
5.4
45
0.57
-0.4079
0.0232
1013
ABNB 121.000
5.9
-0.425
5.65
5.85
1
0.57
-0.4315
0.0236
15
ABNB 122.000
6.58
-0.22
6.1
6.3
11
0.56
-0.4555
0.024
0
ABNB 123.000
7
-0.3
6.4
7.6
6
0.59
-0.4796
0.0243
9
ABNB 124.000
0
+0
7.1
9.25
0
0.64
-0.5042
0.0246
0
ABNB 125.000
8.15
-0.2
7.6
7.8
25
0.55
-0.529
0.0247
900
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
7.55
+0
8.2
8.75
0
0.52
0.595
0.0216
12
ABNB 121.000
7.55
-0.275
7.85
8.2
1
0.52
0.573
0.022
1
ABNB 122.000
7.25
+0
7.15
7.7
3
0.51
0.5508
0.0223
14
ABNB 123.000
6.2
+0
6.8
7.05
0
0.51
0.5282
0.0226
4
ABNB 124.000
6.1
-0.15
5.65
6.55
5
0.49
0.5056
0.0228
7
ABNB 125.000
6.1
+0.325
5.7
6.8
2
0.53
0.4826
0.023
11
Fri May 23 2025
Strike
ABNB 120.000
ABNB 121.000
ABNB 122.000
ABNB 123.000
ABNB 124.000
ABNB 125.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
5.96
-0.24
5.6
5.95
9
0.53
-0.4082
0.0218
0
ABNB 121.000
11.33
+0
6.05
6.3
0
0.53
-0.4305
0.0222
2
ABNB 122.000
7.55
+0
6.45
6.7
0
0.52
-0.453
0.0226
1
ABNB 123.000
7.3
-0.4
6.9
7.15
1
0.51
-0.4758
0.0228
0
ABNB 124.000
12.86
+0
6.75
7.65
0
0.49
-0.4987
0.0231
1
ABNB 125.000
0
+0
7.9
8.2
0
0.51
-0.5221
0.0232
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
8.99
+0.165
8.6
9.15
4
0.49
0.5951
0.0205
6
ABNB 121.000
0
+0
8.35
8.9
0
0.5
0.5742
0.0209
0
ABNB 122.000
7.6
-0.125
7.75
8.05
1
0.49
0.5531
0.0212
4
ABNB 123.000
7.15
+0
7.2
7.45
0
0.48
0.5315
0.0215
7
ABNB 124.000
6.94
+0.19
6.35
7
1
0.47
0.51
0.0217
0
ABNB 125.000
6.3
+0.125
6.25
6.45
6
0.48
0.488
0.0219
21
Fri May 30 2025
Strike
ABNB 120.000
ABNB 121.000
ABNB 122.000
ABNB 123.000
ABNB 124.000
ABNB 125.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 120.000
6.9
+0
5.95
6.15
0
0.5
-0.4083
0.0208
3
ABNB 121.000
0
+0
6.35
6.55
0
0.49
-0.4294
0.0212
0
ABNB 122.000
0
+0
6.65
8.55
0
0.54
-0.4507
0.0215
0
ABNB 123.000
0
+0
7.25
7.5
0
0.49
-0.4726
0.0218
0
ABNB 124.000
0
+0
7.7
7.95
0
0.48
-0.4944
0.022
0
ABNB 125.000
8.52
-0.555
7.15
8.5
2
0.44
-0.5166
0.0222
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.