FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Airbnb Inc. (ABNB)
Monday, 5/23/2022 4:33 PM ET - 20 min. delayed
Look! There's potential to make 8.9% in only 52 days!
MAY    Expiring 5/27/2022  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
113.0 3.55 3.80 3.37 608 100 3.2% 3.0%
114.0 2.95 3.25 2.90 270 211 2.7% 3.3%
JUN    Expiring 6/3/2022  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
113.0 5.20 5.45 5.51 63 93 4.8% 4.6%
114.0 4.70 4.95 5.04 75 95 4.3% 5.0%
JUN    Expiring 6/10/2022  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
113.0 6.65 6.95 7.01 3 0 6.2% 6.0%
114.0 6.15 6.50 6.55 9 0 5.7% 6.4%
JUN    Expiring 6/17/2022  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
113.0 7.90 8.15 8.25 359 0 7.5% 7.2%
114.0 7.40 7.65 7.78 183 0 7.0% 7.7%
JUN    Expiring 6/24/2022  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 10.15 10.60 10.79 6 21 9.8% 6.7%
115.0 7.60 7.95 8.42 13 89 7.2% 8.8%
JUL    Expiring 7/1/2022  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 11.10 11.50 11.73 3 75 10.9% 7.7%
115.0 8.55 8.85 9.38 2 45 8.2% 9.8%
JUL    Expiring 7/15/2022  52 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 12.45 12.90 13.38 22 130 12.3% 9.1%
115.0 9.85 10.25 11.07 69 401 9.5% 11.2%
SEP    Expiring 9/16/2022  115 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 17.50 17.90 18.95 13 96 18.3% 14.8%
115.0 15.10 15.45 16.79 35 277 15.4% 17.1%
OCT    Expiring 10/21/2022  150 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 19.55 19.90 21.37 0 107 20.9% 17.4%
115.0 17.10 17.45 19.26 45 126 17.8% 19.6%
DEC    Expiring 12/16/2022  206 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 21.90 22.60 24.71 9 27 24.0% 20.4%
115.0 19.45 20.05 22.67 0 238 20.7% 22.6%
JAN    Expiring 1/20/2023  241 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 22.35 24.70 26.55 68 281 24.6% 21.0%
115.0 20.85 21.40 24.56 232 168 22.6% 24.4%
JUN    Expiring 6/16/2023  388 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 27.80 29.25 33.07 1 29 32.5% 28.7%
115.0 26.00 26.80 31.22 0 13 29.8% 31.8%
JAN    Expiring 1/19/2024  605 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
110.0 34.45 35.95 40.53 6 173 43.7% 39.5%
115.0 31.85 36.80 38.85 15 142 39.1% 41.2%

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 © 2022 - 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