ABNB options chain $183.24
← Back to ABNB stock page
In-the-money contracts are shaded relative to the current underlying price ($183.24).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABNB260904C00075000 |
$75.00 |
$106.53 |
-1.02 (-0.9%) |
$105.30 |
$109.34 |
5 |
| ABNB260904C00080000 |
$80.00 |
$101.54 |
-0.33 (-0.3%) |
$101.72 |
$102.39 |
7 |
| ABNB260904C00085000 |
$85.00 |
$95.95 |
-0.92 (-0.9%) |
$96.70 |
$98.51 |
4 |
| ABNB260904C00090000 |
$90.00 |
$90.91 |
-1.74 (-1.9%) |
$90.40 |
$95.27 |
2 |
| ABNB260904C00095000 |
$95.00 |
$87.49 |
-1.53 (-1.7%) |
$87.61 |
$91.64 |
23 |
| ABNB260904C00100000 |
$100.00 |
$82.55 |
-1.91 (-2.3%) |
$80.15 |
$83.15 |
20 |
| ABNB260904C00105000 |
$105.00 |
$78.04 |
-1.69 (-2.1%) |
$77.53 |
$81.38 |
5 |
| ABNB260904C00110000 |
$110.00 |
$73.04 |
-0.07 (-0.1%) |
$71.61 |
$74.27 |
3 |
| ABNB260904C00115000 |
$115.00 |
$70.61 |
-4.84 (-6.4%) |
$65.29 |
$69.17 |
61 |
| ABNB260904C00120000 |
$120.00 |
$69.92 |
— |
$60.94 |
$65.59 |
4 |
| ABNB260904C00125000 |
$125.00 |
$57.55 |
-10.24 (-15.1%) |
$55.92 |
$59.48 |
5 |
| ABNB260904C00127000 |
$127.00 |
$56.09 |
— |
$54.31 |
$59.28 |
18 |
| ABNB260904C00128000 |
$128.00 |
$55.04 |
-0.15 (-0.3%) |
$53.46 |
$56.17 |
2 |
| ABNB260904C00129000 |
$129.00 |
$54.11 |
-0.15 (-0.3%) |
$51.89 |
$55.56 |
31 |
| ABNB260904C00130000 |
$130.00 |
$53.66 |
-1.62 (-2.9%) |
$52.47 |
$55.18 |
32 |
| ABNB260904C00131000 |
$131.00 |
$52.93 |
+0.10 (+0.2%) |
$52.93 |
$53.93 |
13 |
| ABNB260904C00132000 |
$132.00 |
$51.48 |
-0.42 (-0.8%) |
$50.71 |
$52.16 |
20 |
| ABNB260904C00133000 |
$133.00 |
$49.66 |
-1.26 (-2.5%) |
$49.82 |
$52.61 |
10 |
| ABNB260904C00134000 |
$134.00 |
$47.23 |
— |
$48.21 |
$51.75 |
1 |
| ABNB260904C00135000 |
$135.00 |
$48.00 |
-4.83 (-9.1%) |
$46.45 |
$50.16 |
11 |
| ABNB260904C00136000 |
$136.00 |
$47.05 |
-0.06 (-0.1%) |
$44.60 |
$49.06 |
3 |
| ABNB260904C00137000 |
$137.00 |
$45.45 |
-0.84 (-1.8%) |
$44.71 |
$47.96 |
24 |
| ABNB260904C00138000 |
$138.00 |
$44.53 |
-0.77 (-1.7%) |
$44.08 |
$46.89 |
24 |
| ABNB260904C00139000 |
$139.00 |
$43.57 |
-0.34 (-0.8%) |
$42.73 |
$46.76 |
1 |
| ABNB260904C00140000 |
$140.00 |
$42.64 |
-3.68 (-7.9%) |
$41.76 |
$45.05 |
2 |
| ABNB260904C00141000 |
$141.00 |
$39.98 |
-9.47 (-19.2%) |
$39.68 |
$44.69 |
1 |
| ABNB260904C00142000 |
$142.00 |
— |
— |
$39.53 |
$43.52 |
— |
| ABNB260904C00143000 |
$143.00 |
$38.11 |
-2.05 (-5.1%) |
$38.10 |
$42.09 |
3 |
| ABNB260904C00144000 |
$144.00 |
$37.17 |
-2.06 (-5.3%) |
$37.96 |
$41.79 |
3 |
| ABNB260904C00145000 |
$145.00 |
$37.75 |
— |
$36.34 |
$40.87 |
2 |
| ABNB260904C00146000 |
$146.00 |
$36.80 |
+0.50 (+1.4%) |
$36.11 |
$38.91 |
2 |
| ABNB260904C00147000 |
$147.00 |
$35.52 |
-1.00 (-2.7%) |
$35.03 |
$38.41 |
1 |
| ABNB260904C00148000 |
$148.00 |
$34.59 |
— |
$33.21 |
$37.37 |
1 |
| ABNB260904C00149000 |
$149.00 |
$34.60 |
+16.21 (+88.1%) |
$33.44 |
$36.27 |
1 |
| ABNB260904C00150000 |
$150.00 |
$32.20 |
-7.89 (-19.7%) |
$31.96 |
$35.57 |
25 |
| ABNB260904C00152500 |
$152.50 |
$35.50 |
+13.00 (+57.8%) |
$28.83 |
$33.33 |
1 |
| ABNB260904C00155000 |
$155.00 |
$29.12 |
-7.25 (-19.9%) |
$26.13 |
$30.17 |
2 |
| ABNB260904C00157500 |
$157.50 |
$33.41 |
+7.21 (+27.5%) |
$23.87 |
$27.54 |
1 |
| ABNB260904C00160000 |
$160.00 |
$22.45 |
-2.98 (-11.7%) |
$22.64 |
$25.72 |
1 |
| ABNB260904C00162500 |
$162.50 |
$23.66 |
-4.86 (-17.0%) |
$19.03 |
$22.32 |
19 |
| ABNB260904C00165000 |
$165.00 |
$17.88 |
-7.82 (-30.4%) |
$16.61 |
$19.35 |
5 |
| ABNB260904C00167500 |
$167.50 |
$14.58 |
-1.99 (-12.0%) |
$13.74 |
$17.14 |
1 |
| ABNB260904C00170000 |
$170.00 |
$11.22 |
-0.98 (-8.0%) |
$12.42 |
$14.79 |
1 |
| ABNB260904C00172500 |
$172.50 |
$10.69 |
-0.56 (-5.0%) |
$8.82 |
$12.78 |
2 |
| ABNB260904C00175000 |
$175.00 |
$14.77 |
+2.15 (+17.0%) |
$7.03 |
$9.78 |
23 |
| ABNB260904C00177500 |
$177.50 |
$4.90 |
-1.05 (-17.6%) |
$4.08 |
$7.37 |
1 |
| ABNB260904C00180000 |
$180.00 |
$3.55 |
-0.50 (-12.3%) |
$2.03 |
$5.85 |
5 |
| ABNB260904C00182500 |
$182.50 |
$2.41 |
-0.32 (-11.7%) |
$0.98 |
$3.41 |
151 |
| ABNB260904C00185000 |
$185.00 |
$1.10 |
-0.10 (-8.3%) |
$0.57 |
$1.32 |
59 |
| ABNB260904C00187500 |
$187.50 |
$0.44 |
-0.17 (-27.9%) |
$0.27 |
$0.53 |
41 |
| ABNB260904C00190000 |
$190.00 |
$0.17 |
-0.12 (-41.4%) |
$0.11 |
$0.25 |
62 |
| ABNB260904C00192500 |
$192.50 |
$0.07 |
-0.12 (-63.2%) |
$0.03 |
$0.09 |
50 |
| ABNB260904C00195000 |
$195.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.09 |
4 |
| ABNB260904C00197500 |
$197.50 |
$0.02 |
-0.26 (-92.9%) |
$0.00 |
$0.53 |
11 |
| ABNB260904C00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
15 |
| ABNB260904C00202500 |
$202.50 |
$0.15 |
+0.01 (+7.1%) |
$0.00 |
$1.12 |
76 |
| ABNB260904C00205000 |
$205.00 |
$0.17 |
-0.17 (-50.0%) |
$0.00 |
$0.33 |
35 |
| ABNB260904C00207500 |
$207.50 |
$0.24 |
-0.20 (-45.5%) |
$0.00 |
$1.13 |
84 |
| ABNB260904C00210000 |
$210.00 |
$0.17 |
+0.07 (+70.0%) |
$0.00 |
$2.15 |
1 |
| ABNB260904C00212500 |
$212.50 |
$0.15 |
— |
$0.00 |
$2.11 |
1 |
| ABNB260904C00215000 |
$215.00 |
$0.06 |
— |
$0.00 |
$0.39 |
2 |
| ABNB260904C00220000 |
$220.00 |
$0.05 |
-0.02 (-28.6%) |
$0.00 |
$0.39 |
2 |
| ABNB260904C00225000 |
$225.00 |
$0.02 |
— |
$0.00 |
$2.17 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABNB260904P00075000 |
$75.00 |
$0.01 |
-0.81 (-98.8%) |
$0.00 |
$2.11 |
6 |
| ABNB260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.10 |
— |
| ABNB260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABNB260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABNB260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABNB260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$2.10 |
— |
| ABNB260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABNB260904P00110000 |
$110.00 |
— |
— |
$0.00 |
$2.10 |
— |
| ABNB260904P00115000 |
$115.00 |
$0.35 |
-0.16 (-31.4%) |
$0.00 |
$0.98 |
1 |
| ABNB260904P00120000 |
$120.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$1.71 |
88 |
| ABNB260904P00125000 |
$125.00 |
$0.03 |
-0.77 (-96.2%) |
$0.00 |
$2.15 |
3 |
| ABNB260904P00127000 |
$127.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$2.11 |
226 |
| ABNB260904P00128000 |
$128.00 |
$0.03 |
-1.41 (-97.9%) |
$0.00 |
$2.11 |
10 |
| ABNB260904P00129000 |
$129.00 |
$1.63 |
+0.16 (+10.9%) |
$0.00 |
$2.11 |
2 |
| ABNB260904P00130000 |
$130.00 |
$0.07 |
-0.93 (-93.0%) |
$0.00 |
$2.17 |
2 |
| ABNB260904P00131000 |
$131.00 |
$0.36 |
-0.86 (-70.5%) |
$0.00 |
$2.11 |
1 |
| ABNB260904P00132000 |
$132.00 |
$0.05 |
-0.34 (-87.2%) |
$0.00 |
$2.15 |
44 |
| ABNB260904P00133000 |
$133.00 |
$1.51 |
-0.03 (-1.9%) |
$0.00 |
$2.11 |
1 |
| ABNB260904P00134000 |
$134.00 |
$0.38 |
-1.28 (-77.1%) |
$0.00 |
$2.09 |
1 |
| ABNB260904P00135000 |
$135.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$1.88 |
1 |
| ABNB260904P00136000 |
$136.00 |
$0.09 |
-1.96 (-95.6%) |
$0.00 |
$2.11 |
3 |
| ABNB260904P00137000 |
$137.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$2.16 |
2 |
| ABNB260904P00138000 |
$138.00 |
$2.52 |
+0.19 (+8.2%) |
$0.00 |
$2.11 |
23 |
| ABNB260904P00139000 |
$139.00 |
$0.06 |
-2.85 (-97.9%) |
$0.00 |
$0.39 |
2 |
| ABNB260904P00140000 |
$140.00 |
$0.02 |
-0.18 (-90.0%) |
$0.00 |
$0.20 |
2 |
| ABNB260904P00141000 |
$141.00 |
$5.98 |
— |
$0.00 |
$2.09 |
2 |
| ABNB260904P00142000 |
$142.00 |
$0.10 |
-3.75 (-97.4%) |
$0.00 |
$2.11 |
1 |
| ABNB260904P00143000 |
$143.00 |
$0.01 |
-4.83 (-99.8%) |
$0.00 |
$2.09 |
2 |
| ABNB260904P00144000 |
$144.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABNB260904P00145000 |
$145.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.30 |
38 |
| ABNB260904P00146000 |
$146.00 |
$0.14 |
+0.08 (+133.3%) |
$0.00 |
$2.15 |
24 |
| ABNB260904P00147000 |
$147.00 |
$0.09 |
+0.08 (+800.0%) |
$0.03 |
$0.59 |
24 |
| ABNB260904P00148000 |
$148.00 |
$0.01 |
-7.03 (-99.9%) |
$0.00 |
$2.11 |
4 |
| ABNB260904P00149000 |
$149.00 |
$0.08 |
-0.09 (-52.9%) |
$0.00 |
$2.11 |
2 |
| ABNB260904P00150000 |
$150.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.15 |
5 |
| ABNB260904P00152500 |
$152.50 |
$0.54 |
-7.96 (-93.6%) |
$0.00 |
$2.15 |
8 |
| ABNB260904P00155000 |
$155.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$2.10 |
4 |
| ABNB260904P00157500 |
$157.50 |
$15.00 |
-4.30 (-22.3%) |
$0.00 |
$2.11 |
1 |
| ABNB260904P00160000 |
$160.00 |
$0.25 |
+0.01 (+4.2%) |
$0.00 |
$0.93 |
12 |
| ABNB260904P00162500 |
$162.50 |
$0.02 |
-0.40 (-95.2%) |
$0.00 |
$0.97 |
10 |
| ABNB260904P00165000 |
$165.00 |
$0.13 |
+0.05 (+62.5%) |
$0.00 |
$0.08 |
2 |
| ABNB260904P00167500 |
$167.50 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.24 |
17 |
| ABNB260904P00170000 |
$170.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.08 |
110 |
| ABNB260904P00172500 |
$172.50 |
$0.08 |
-0.04 (-33.3%) |
$0.00 |
$0.51 |
113 |
| ABNB260904P00175000 |
$175.00 |
$0.09 |
-0.16 (-64.0%) |
$0.03 |
$0.79 |
10 |
| ABNB260904P00177500 |
$177.50 |
$0.22 |
-0.40 (-64.5%) |
$0.10 |
$0.77 |
16 |
| ABNB260904P00180000 |
$180.00 |
$0.77 |
-0.30 (-28.0%) |
$0.26 |
$2.02 |
28 |
| ABNB260904P00182500 |
$182.50 |
$1.35 |
-0.94 (-41.0%) |
$0.38 |
$2.47 |
40 |
| ABNB260904P00185000 |
$185.00 |
$2.70 |
-0.80 (-22.9%) |
$2.57 |
$2.91 |
51 |
| ABNB260904P00187500 |
$187.50 |
$4.75 |
-1.60 (-25.2%) |
$2.92 |
$6.50 |
15 |
| ABNB260904P00190000 |
$190.00 |
$7.33 |
-0.64 (-8.0%) |
$5.56 |
$8.86 |
6 |
| ABNB260904P00192500 |
$192.50 |
$9.68 |
+4.98 (+106.0%) |
$7.98 |
$10.64 |
20 |
| ABNB260904P00195000 |
$195.00 |
$12.23 |
-0.49 (-3.9%) |
$10.03 |
$13.87 |
2 |
| ABNB260904P00197500 |
$197.50 |
$11.94 |
+4.99 (+71.8%) |
$12.19 |
$15.68 |
29 |
| ABNB260904P00200000 |
$200.00 |
$12.70 |
+3.30 (+35.1%) |
$15.65 |
$18.70 |
2 |
| ABNB260904P00202500 |
$202.50 |
— |
— |
$18.22 |
$21.56 |
— |
| ABNB260904P00205000 |
$205.00 |
$18.00 |
— |
$19.90 |
$23.51 |
2 |
| ABNB260904P00207500 |
$207.50 |
— |
— |
$22.75 |
$26.18 |
— |
| ABNB260904P00210000 |
$210.00 |
$22.55 |
-1.80 (-7.4%) |
$25.21 |
$28.67 |
20 |
| ABNB260904P00212500 |
$212.50 |
— |
— |
$28.45 |
$31.07 |
— |
| ABNB260904P00215000 |
$215.00 |
— |
— |
$30.82 |
$33.13 |
— |
| ABNB260904P00220000 |
$220.00 |
— |
— |
$34.73 |
$38.00 |
— |
| ABNB260904P00225000 |
$225.00 |
— |
— |
$40.29 |
$42.80 |
— |
