Dark

Check out our API

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

157.47USD+4.016%(+6.08)5,479,672

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

152.32USD+0.614%(+0.93)7,345

After-hours

Sep 25, 2026 4:25:30 PM EDT

155.61USD-1.182%(-1.86)731

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
246	3,855	1,578	2,447

ABNB Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

ABNB Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

ABNB Nov 20, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

ABNB Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.12	-14.29%	3	167	09-23	ABNB261120C00250000
240 C	0.02	-85.71%	14	174	09-23	ABNB261120C00240000
230 C	0.15	-11.76%	1	292	09-24	ABNB261120C00230000
220 C	0.23	-14.81%	63	273	09-23	ABNB261120C00220000
210 C	0.25	-28.57%	15	369	09-24	ABNB261120C00210000
200 C	0.50	-18.03%	77	448	09-24	ABNB261120C00200000
195 C	0.71	-12.35%	18	266	09-24	ABNB261120C00195000
190 C	1.05	-13.22%	20	414	09-24	ABNB261120C00190000
185 C	1.24	-14.48%	5	287	09-24	ABNB261120C00185000
180 C	1.75	-10.71%	325	534	09-24	ABNB261120C00180000
175 C	2.50	-4.58%	42	155	09-24	ABNB261120C00175000
170 C	3.45	-1.43%	35	188	09-24	ABNB261120C00170000
165 C	4.63	-2.94%	10	86	09-24	ABNB261120C00165000
160 C	6.10	+10.91%	45	202	09-24	ABNB261120C00160000
155 C	8.61	+4.36%	28	99	09-24	ABNB261120C00155000
150 C	10.94	+2.24%	71	83	09-24	ABNB261120C00150000
145 C	14.25	-1.72%	2	15	09-24	ABNB261120C00145000
140 C	29.40	-0.88%	2	4	09-21	ABNB261120C00140000
135 C	21.00	-2.33%	10	20	09-24	ABNB261120C00135000
130 C	24.01	-6.58%	7	12	09-24	ABNB261120C00130000
125 C	31.30	-30.83%	3	5	09-23	ABNB261120C00125000
120 C	33.78	0%	2	0	09-23	ABNB261120C00120000
115 C	0	0%	0			ABNB261120C00115000
110 C	60.12	0%	1	1	09-10	ABNB261120C00110000
105 C	0	0%	0			ABNB261120C00105000
100 C	66.83	-1.72%	1	2	09-18	ABNB261120C00100000
95 C	0	0%	0			ABNB261120C00095000
90 C	78.73	0%	5	5	09-15	ABNB261120C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			ABNB261120P00250000
240 P	0	0%	0			ABNB261120P00240000
230 P	63.90	+59.75%	2	2	09-18	ABNB261120P00230000
220 P	0	0%	0			ABNB261120P00220000
210 P	29.50	+20.90%	2	1	09-04	ABNB261120P00210000
200 P	39.10	+14.09%	2	27	09-22	ABNB261120P00200000
195 P	38.40	+20.49%	1	40	09-23	ABNB261120P00195000
190 P	38.08	+32.45%	2	145	09-23	ABNB261120P00190000
185 P	33.91	+13.03%	1	159	09-24	ABNB261120P00185000
180 P	27.00	+29.12%	2	382	09-23	ABNB261120P00180000
175 P	26.64	+6.77%	2	149	09-24	ABNB261120P00175000
170 P	21.00	-9.29%	9	128	09-24	ABNB261120P00170000
165 P	17.27	-8.62%	1	107	09-24	ABNB261120P00165000
160 P	14.60	-6.11%	23	438	09-24	ABNB261120P00160000
155 P	11.15	-9.35%	16	158	09-24	ABNB261120P00155000
150 P	9.03	-10.33%	93	618	09-24	ABNB261120P00150000
145 P	7.10	-2.07%	38	914	09-24	ABNB261120P00145000
140 P	4.90	-14.04%	42	251	09-24	ABNB261120P00140000
135 P	3.85	-2.78%	32	201	09-24	ABNB261120P00135000
130 P	2.71	-7.51%	60	120	09-24	ABNB261120P00130000
125 P	1.85	-7.50%	8	36	09-24	ABNB261120P00125000
120 P	1.15	-12.21%	14	100	09-24	ABNB261120P00120000
115 P	0.85	0.00%	11	31	09-24	ABNB261120P00115000
110 P	0.54	+125.00%	1	7	09-23	ABNB261120P00110000
105 P	0.17	0%	2	2	09-10	ABNB261120P00105000
100 P	0.26	+100.00%	3	5	09-24	ABNB261120P00100000
95 P	0	0%	0			ABNB261120P00095000
90 P	0.07	-56.25%	1	4	09-24	ABNB261120P00090000

Share