FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Friday, 4/16/2021 4:31 PM ET - 20 min. delayed
Look! There's potential to make 6.8% in only 39 days!
APR    Expiring 4/16/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 1.01 1.31 2.99 4381 1147 0.6% -0.1%
180.0 - 0.02 - 6055 2685 - -
APR    Expiring 4/23/2021  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 4.75 5.05 6.82 1122 377 2.7% 2.0%
180.0 3.70 3.75 5.62 1509 697 2.1% 2.9%
APR    Expiring 4/30/2021  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 6.40 6.70 9.39 61 130 3.7% 3.0%
180.0 5.25 5.50 8.20 143 448 3.0% 3.8%
MAY    Expiring 5/7/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 8.00 9.25 11.35 120 42 4.7% 4.0%
180.0 6.15 8.00 10.18 9 96 3.6% 4.3%
MAY    Expiring 5/14/2021  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 10.20 11.25 13.01 140 56 6.1% 5.3%
180.0 9.40 10.50 11.85 27 117 5.6% 6.3%
MAY    Expiring 5/21/2021  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 13.00 13.40 15.69 183 605 7.8% 5.6%
180.0 10.60 10.85 13.32 747 1275 6.3% 7.1%
MAY    Expiring 5/28/2021  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
177.5 12.50 14.00 15.79 13 39 7.5% 6.8%
180.0 11.30 11.95 14.65 7 81 6.8% 7.5%
JUN    Expiring 6/18/2021  60 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 15.95 16.55 20.36 53 320 9.8% 7.5%
180.0 13.55 14.10 18.07 107 827 8.2% 9.0%
JUL    Expiring 7/16/2021  88 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 18.35 18.95 24.05 102 341 11.4% 9.1%
180.0 16.00 16.40 21.82 245 975 9.8% 10.6%
OCT    Expiring 10/15/2021  179 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 25.40 26.10 33.08 22 219 16.6% 14.2%
180.0 23.25 23.60 30.99 33 239 15.0% 15.8%
JAN    Expiring 1/21/2022  277 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 30.90 31.75 40.41 43 250 20.9% 18.4%
180.0 28.75 29.45 38.43 24 661 19.2% 20.0%
JUN    Expiring 6/17/2022  424 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 38.00 38.80 49.15 5 143 27.0% 24.4%
180.0 35.00 36.75 47.29 2 182 24.4% 25.3%
JAN    Expiring 1/20/2023  641 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
175.0 46.00 47.95 59.37 14 168 34.7% 31.9%
180.0 43.70 45.95 57.67 29 316 32.4% 33.3%

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 via email. Please make sure that your email is correct.
Option Chain ABNB Quote - Option Quotes for ABNB - OptionChain for ABNB
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN