$132.01
0.200.15%
近くで: Dec 15, 4:00 PM EST
$134.43
2.421.83%
プレマーケット: 8:02 AM EST
Comments
Loading...
Airbnb (NASDAQ:ABNB) 株価情報, オプションチェーン
オプションチェーンは、Airbnbの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Airbnbの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price66.82Dec 16, 2025
Change
-0%
Bid65.15
Ask68.95
volume0
Intrest1
Strike
65
65
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price53.47Dec 08, 2025
Change
-0%
Bid60.2
Ask64
volume0
Intrest5
Strike
70
70
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price55.18Dec 15, 2025
Change
-0%
Bid55.15
Ask58.9
volume0
Intrest3
Strike
75
75
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price50.19Dec 15, 2025
Change
-0%
Bid50.15
Ask53.95
volume0
Intrest1
Strike
80
80
Last Price0.12Nov 25, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest8
Last Price45.95Dec 16, 2025
Change
-0%
Bid45.15
Ask49.05
volume0
Intrest1
Strike
85
85
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest44
Last Price40.96Dec 16, 2025
Change
-0%
Bid40.15
Ask44
volume0
Intrest12
Strike
90
90
Last Price0.09Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest138
Last Price28.65Dec 05, 2025
Change
-0%
Bid35.15
Ask39.2
volume0
Intrest2
Strike
95
95
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest654
Last Price24.99Dec 09, 2025
Change
-0%
Bid30.05
Ask34.2
volume0
Intrest30
Strike
100
100
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1645
Last Price-
Change
-
Bid29.15
Ask33.2
volume0
Intrest0
Strike
101
101
Last Price0.15Dec 04, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest2
Last Price30.01Dec 16, 2025
Change
-0%
Bid28.15
Ask32.2
volume0
Intrest1
Strike
102
102
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest78
Last Price29.02Dec 16, 2025
Change
-0%
Bid27.15
Ask31.1
volume0
Intrest1
Strike
103
103
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest18
Last Price-
Change
-
Bid26.15
Ask30.1
volume0
Intrest0
Strike
104
104
Last Price0.11Dec 04, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest1
Last Price26.94Dec 16, 2025
Change
-0%
Bid25.05
Ask29.1
volume0
Intrest58
Strike
105
105
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest462
Last Price26.01Dec 16, 2025
Change
-0%
Bid24.15
Ask28.1
volume0
Intrest2
Strike
106
106
Last Price0.25Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid23.15
Ask27.1
volume0
Intrest0
Strike
107
107
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest27
Last Price24Dec 16, 2025
Change
-0%
Bid22.15
Ask26.1
volume0
Intrest1
Strike
108
108
Last Price0.14Dec 10, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest31
Last Price23.01Dec 16, 2025
Change
-0%
Bid21.15
Ask25.2
volume0
Intrest1
Strike
109
109
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest8
Last Price20.34Dec 15, 2025
Change
-0%
Bid20.2
Ask24.1
volume0
Intrest39
Strike
110
110
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2730
Last Price-
Change
-
Bid19.2
Ask23.2
volume0
Intrest0
Strike
111
111
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest59
Last Price5.2Nov 24, 2025
Change
-0%
Bid18.2
Ask22.2
volume0
Intrest1
Strike
112
112
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest88
Last Price17.13Dec 15, 2025
Change
-0%
Bid17.2
Ask21.15
volume0
Intrest1
Strike
113
113
Last Price0.13Dec 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2196
Last Price15.36Dec 15, 2025
Change
-0%
Bid16.2
Ask20.2
volume0
Intrest5
Strike
114
114
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest296
Last Price16.33Dec 15, 2025
Change
-0%
Bid15.95
Ask18.3
volume0
Intrest248
Strike
115
115
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1909
Last Price13.08Dec 12, 2025
Change
-0%
Bid14.1
Ask18.2
volume0
Intrest32
Strike
116
116
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest60
Last Price13.14Dec 15, 2025
Change
-0%
Bid13.65
Ask16.35
volume0
Intrest165
Strike
117
117
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest142
Last Price13.4Dec 15, 2025
Change
-0%
Bid12.65
Ask15.4
volume0
Intrest221
Strike
118
118
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest224
Last Price13.21Dec 15, 2025
Change
-0%
Bid11.65
Ask14.5
volume0
Intrest114
Strike
119
119
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest49
Last Price12.07Dec 16, 2025
Change
-0%
Bid11.75
Ask13.3
volume0
Intrest1196
Strike
120
120
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest3166
Last Price8.97Dec 12, 2025
Change
-0%
Bid9.1
Ask13.15
volume0
Intrest88
Strike
121
121
Last Price0.15Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest31
Last Price10.09Dec 16, 2025
Change
-0%
Bid9.1
Ask11.9
volume0
Intrest104
Strike
122
122
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.03
Ask0.06
volume0
Intrest426
Last Price9.34Dec 16, 2025
Change
-0%
Bid7.2
Ask10.3
volume0
Intrest149
Strike
123
123
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest189
Last Price7.78Dec 16, 2025
Change
-0%
Bid7.1
Ask9.95
volume0
Intrest135
Strike
124
124
Last Price0.08Dec 16, 2025
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest208
Last Price6.55Dec 16, 2025
Change
-0%
Bid6.6
Ask8.15
volume0
Intrest2362
Strike
125
125
Last Price0.13Dec 16, 2025
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest766
Last Price7.03Dec 16, 2025
Change
-0%
Bid4.25
Ask8.15
volume0
Intrest62
Strike
126
126
Last Price0.21Dec 16, 2025
Change
-0%
Bid0.11
Ask0.22
volume0
Intrest104
Last Price5.62Dec 16, 2025
Change
-0%
Bid4.55
Ask6.05
volume0
Intrest79
Strike
127
127
Last Price0.27Dec 16, 2025
Change
-0%
Bid0.18
Ask0.33
volume0
Intrest154
Last Price4.2Dec 15, 2025
Change
-0%
Bid3.6
Ask5
volume0
Intrest164
Strike
128
128
Last Price0.4Dec 16, 2025
Change
-0%
Bid0.33
Ask0.49
volume0
Intrest187
Last Price3.82Dec 16, 2025
Change
-0%
Bid3.5
Ask3.85
volume0
Intrest99
Strike
129
129
Last Price0.6Dec 16, 2025
Change
-0%
Bid0.51
Ask0.68
volume0
Intrest108
Last Price2.88Dec 16, 2025
Change
-0%
Bid2.78
Ask3.1
volume0
Intrest4418
Strike
130
130
Last Price0.9Dec 16, 2025
Change
-0%
Bid0.78
Ask0.9
volume0
Intrest1465
Last Price2.07Dec 16, 2025
Change
-0%
Bid2.1
Ask2.42
volume0
Intrest1251
Strike
131
131
Last Price1.32Dec 16, 2025
Change
-0%
Bid1.1
Ask1.25
volume0
Intrest50
Last Price1.75Dec 16, 2025
Change
-0%
Bid1.54
Ask1.84
volume0
Intrest120
Strike
132
132
Last Price1.56Dec 16, 2025
Change
-0%
Bid1.5
Ask1.67
volume0
Intrest117
Last Price1.1Dec 16, 2025
Change
-0%
Bid1.09
Ask1.36
volume0
Intrest976
Strike
133
133
Last Price2.49Dec 16, 2025
Change
-0%
Bid1.99
Ask2.27
volume0
Intrest62
Last Price0.7Dec 16, 2025
Change
-0%
Bid0.72
Ask0.98
volume0
Intrest1272
Strike
134
134
Last Price2.47Dec 16, 2025
Change
-0%
Bid2.53
Ask2.82
volume0
Intrest6
Last Price0.59Dec 16, 2025
Change
-0%
Bid0.31
Ask0.64
volume0
Intrest1580
Strike
135
135
Last Price11.75Dec 05, 2025
Change
-0%
Bid3.25
Ask3.6
volume0
Intrest9
Last Price0.36Dec 16, 2025
Change
-0%
Bid0.28
Ask0.4
volume0
Intrest146
Strike
136
136
Last Price-
Change
-
Bid2.98
Ask5.15
volume0
Intrest0
Last Price0.2Dec 16, 2025
Change
-0%
Bid0.14
Ask0.27
volume0
Intrest31
Strike
137
137
Last Price-
Change
-
Bid4
Ask6.2
volume0
Intrest0
Last Price0.17Dec 16, 2025
Change
-0%
Bid0.08
Ask0.18
volume0
Intrest17
Strike
138
138
Last Price-
Change
-
Bid4.55
Ask7.9
volume0
Intrest0
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest12
Strike
139
139
Last Price-
Change
-
Bid5.5
Ask8.1
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.02
Ask0.05
volume0
Intrest1088
Strike
140
140
Last Price11.66Dec 10, 2025
Change
-0%
Bid6.15
Ask9.55
volume0
Intrest3
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
141
141
Last Price10.83Dec 12, 2025
Change
-0%
Bid7.05
Ask10.9
volume0
Intrest1
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2210
Strike
145
145
Last Price28.45Nov 26, 2025
Change
-0%
Bid11.1
Ask14.9
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1113
Strike
150
150
Last Price27.75Sep 23, 2025
Change
-0%
Bid16.15
Ask19.9
volume0
Intrest0
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest512
Strike
155
155
Last Price32.2Nov 11, 2025
Change
-0%
Bid21.1
Ask24.9
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.24
volume0
Intrest384
Strike
160
160
Last Price37.36Nov 11, 2025
Change
-0%
Bid26.1
Ask29.9
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest236
Strike
165
165
Last Price45.2Sep 16, 2025
Change
-0%
Bid31.1
Ask34.9
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest7
Strike
170
170
Last Price-
Change
-
Bid36.1
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid41.1
Ask44.9
volume0
Intrest0
Last Price0.12Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest59
Strike
180
180
Last Price-
Change
-
Bid46.1
Ask49.9
volume0
Intrest0
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest15
Strike
185
185
Last Price-
Change
-
Bid51.1
Ask54.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved