FREE INVESTMENT ARTICLE:
3 Ways to Reduce Your Taxes with Option Trading  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Wednesday, 4/17/2024 2:54 PM ET - 20 min. delayed
Look! There's potential to make 6.2% in only 44 days!
APR    Expiring 4/19/2024  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
157.5 3.05 3.20 2.87 204 345 1.9% 0.6%
160.0 1.65 1.68 1.40 622 2500 1.0% 1.3%
APR    Expiring 4/26/2024  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
157.5 4.90 5.00 4.58 602 145 3.2% 1.8%
160.0 3.55 3.60 3.22 87 203 2.3% 2.5%
MAY    Expiring 5/3/2024  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
157.5 6.60 7.55 5.73 0 28 4.3% 2.9%
160.0 5.30 5.80 4.40 11 90 3.4% 3.7%
MAY    Expiring 5/10/2024  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
157.5 9.25 9.65 6.66 39 41 6.2% 4.7%
160.0 8.00 8.15 5.35 5 62 5.3% 5.5%
MAY    Expiring 5/17/2024  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 11.45 11.55 8.95 16 304 7.7% 4.6%
160.0 8.70 8.85 6.18 111 618 5.8% 6.0%
MAY    Expiring 5/24/2024  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 12.00 12.20 9.66 0 2 8.1% 5.0%
160.0 9.25 9.60 6.92 1 40 6.2% 6.4%
MAY    Expiring 5/31/2024  44 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 12.35 13.50 10.31 11 10 8.4% 5.2%
160.0 9.75 9.95 7.60 2 14 6.5% 6.8%
JUN    Expiring 6/21/2024  65 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 14.15 14.30 12.06 5 1448 9.7% 6.5%
160.0 11.50 11.60 9.40 15 1531 7.8% 8.0%
JUL    Expiring 7/19/2024  93 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 16.05 16.20 14.05 1 248 11.2% 8.0%
160.0 13.40 13.50 11.44 5 742 9.2% 9.4%
SEP    Expiring 9/20/2024  156 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 20.60 20.85 17.77 0 436 14.8% 11.5%
160.0 18.05 18.25 15.22 7 597 12.7% 13.0%
OCT    Expiring 10/18/2024  184 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 22.15 22.35 19.21 4 36 16.1% 12.7%
160.0 19.60 19.75 16.68 8 210 14.0% 14.3%
JAN    Expiring 1/17/2025  275 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 27.30 27.95 23.37 0 901 20.6% 17.1%
160.0 24.80 25.00 20.89 11 2019 18.4% 18.7%
MAR    Expiring 3/21/2025  338 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 30.40 30.70 25.91 0 8 23.5% 19.9%
160.0 27.95 28.25 23.47 0 7 21.2% 21.5%
JUN    Expiring 6/20/2025  429 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 34.30 34.70 29.27 0 800 27.4% 23.7%
160.0 31.85 32.25 26.86 0 180 24.9% 25.2%
JAN    Expiring 1/16/2026  639 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 41.45 42.50 36.03 0 95 35.1% 31.2%
160.0 39.30 40.10 33.71 0 290 32.7% 33.0%
DEC    Expiring 12/18/2026  975 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
155.0 51.25 52.90 45.11 0 31 47.3% 43.0%
160.0 49.10 50.95 42.92 0 16 44.4% 44.8%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
Option Chain ABNB Quote - Option Quotes for ABNB - OptionChain for ABNB