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)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
127.5
Ask: 
128.94
Vol: 
6,451,798
Last: 
127.75
Change: 
-0.13 (+-0.1018%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 125.000
2.48
-0.715
2.54
5.1
4
0.8
0.8322
0.0845
54
ABNB 126.000
1.98
-0.725
1.64
2.72
7
0.39
0.7414
0.114
54
ABNB 127.000
1.54
-0.575
1.22
1.94
52
0.47
0.6186
0.1388
92
ABNB 128.000
1.05
-0.43
0.82
1.13
52
0.4
0.4745
0.148
125
ABNB 129.000
0.64
-0.475
0.48
0.8
57
0.42
0.3316
0.1358
264
ABNB 130.000
0.34
-0.37
0.18
0.38
99
0.37
0.2135
0.1076
587
Fri May 23 2025
Strike
ABNB 125.000
ABNB 126.000
ABNB 127.000
ABNB 128.000
ABNB 129.000
ABNB 130.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 125.000
0.38
-0.26
0.2
0.29
20
0.43
-0.1678
0.0846
161
ABNB 126.000
0.33
-0.595
0.37
0.63
95
0.45
-0.2587
0.1141
364
ABNB 127.000
0.85
-0.42
0.48
0.79
64
0.36
-0.3818
0.1394
168
ABNB 128.000
1.2
-0.615
1.04
1.39
70
0.38
-0.5272
0.1501
272
ABNB 129.000
1.86
-0.465
1.6
2.98
42
0.38
-0.6734
0.1402
471
ABNB 130.000
2.69
-0.255
1.63
3.4
16
0
-0.7964
0.1131
303
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 125.000
4.3
-0.15
4.1
4.35
8
0.36
0.6809
0.0545
80
ABNB 126.000
3.75
-0.075
3.45
3.7
162
0.34
0.625
0.0585
169
ABNB 127.000
3.05
-0.2
2.75
3.25
98
0.36
0.5654
0.0614
117
ABNB 128.000
2.55
-0.145
2.33
2.62
201
0.34
0.5033
0.0629
263
ABNB 129.000
2.25
+0.045
1.73
2.05
289
0.33
0.4403
0.0628
562
ABNB 130.000
1.61
-0.17
1.28
1.69
341
0.33
0.3783
0.0611
260
Fri May 30 2025
Strike
ABNB 125.000
ABNB 126.000
ABNB 127.000
ABNB 128.000
ABNB 129.000
ABNB 130.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 125.000
1.28
-0.325
1.29
1.44
40
0.35
-0.3213
0.0549
1716
ABNB 126.000
1.62
-0.325
1.68
1.89
286
0.34
-0.3778
0.059
510
ABNB 127.000
2.01
-0.355
1.73
3.15
54
0.33
-0.438
0.062
143
ABNB 128.000
2.46
-0.365
2.37
3.75
129
0.33
-0.5007
0.0635
153
ABNB 129.000
2.91
-0.465
3
3.35
16
0.32
-0.5643
0.0634
42
ABNB 130.000
4.15
+0.175
3.65
4
7
0.32
-0.6269
0.0616
1754
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.