FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Next Free Coaching...
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Friday, 7/19/2024 5:03 PM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 40 days!
JUL    Expiring 7/19/2024  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
147.0 0.74 1.33 1.41 112 305 0.5% -0.2%
148.0 0.01 0.16 0.81 670 329 0.0% 0.0%
JUL    Expiring 7/26/2024  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
147.0 3.00 3.15 2.73 194 89 2.1% 1.4%
148.0 2.48 2.62 2.19 225 121 1.7% 1.7%
AUG    Expiring 8/2/2024  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
147.0 3.70 6.10 3.67 0 1 2.6% 1.9%
148.0 2.35 4.65 3.14 13 6 1.6% 1.6%
AUG    Expiring 8/9/2024  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 8.60 9.15 5.60 0 110 6.2% 4.0%
150.0 5.30 6.40 2.97 47 113 3.7% 5.1%
AUG    Expiring 8/16/2024  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 9.20 9.40 6.21 16 715 6.6% 4.5%
150.0 6.70 6.80 3.59 155 1648 4.7% 6.2%
AUG    Expiring 8/23/2024  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 9.60 9.95 6.77 0 8 6.9% 4.8%
150.0 7.05 7.35 4.16 4 46 5.0% 6.4%
AUG    Expiring 8/30/2024  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 10.00 10.45 7.28 0 1 7.2% 5.1%
150.0 7.50 7.85 4.67 1 8 5.3% 6.8%
SEP    Expiring 9/20/2024  61 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 11.55 12.70 8.63 15 775 8.5% 6.3%
150.0 8.95 9.15 6.04 508 2304 6.4% 7.9%
OCT    Expiring 10/18/2024  89 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 13.15 13.45 10.17 0 274 9.8% 7.5%
150.0 10.55 10.75 7.59 50 1387 7.7% 9.1%
NOV    Expiring 11/15/2024  117 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 13.50 15.75 11.53 4 370 10.0% 7.8%
150.0 12.90 13.10 8.96 25 349 9.5% 11.0%
JAN    Expiring 1/17/2025  180 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 18.20 18.55 14.19 4 1690 14.0% 11.7%
150.0 15.65 16.50 11.63 30 2287 11.8% 13.3%
MAR    Expiring 3/21/2025  243 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 21.00 21.50 16.50 0 13 16.5% 14.2%
150.0 18.50 19.00 13.96 0 619 14.3% 15.8%
JUN    Expiring 6/20/2025  334 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 24.85 25.65 19.48 0 416 20.2% 17.8%
150.0 22.35 22.75 16.95 0 301 17.8% 19.4%
JAN    Expiring 1/16/2026  544 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 31.65 32.40 25.35 0 138 27.2% 24.6%
150.0 29.35 30.00 22.88 0 478 24.7% 26.4%
DEC    Expiring 12/18/2026  880 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
145.0 40.35 42.05 33.20 0 47 37.5% 34.7%
150.0 38.20 39.75 30.80 1 418 34.8% 36.6%

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