Dark

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
823	3,715	1,807	2,926

ABNB Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ABNB Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABNB Mar 19, 2027 Exp. - Max Pain @ $165.00

Puts

Calls

ABNB Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	2.05	0%	1	1	08-21	ABNB270319C00280000
270 C	0.93	-6.06%	2	2	09-15	ABNB270319C00270000
260 C	1.17	-12.69%	15	15	09-17	ABNB270319C00260000
250 C	0.96	-36.00%	1	22	09-23	ABNB270319C00250000
240 C	1.00	-53.92%	20	449	09-24	ABNB270319C00240000
230 C	2.71	-10.56%	1	180	09-22	ABNB270319C00230000
220 C	2.02	-26.81%	2	571	09-24	ABNB270319C00220000
210 C	2.62	-38.35%	1	294	09-24	ABNB270319C00210000
200 C	4.00	-1.23%	112	278	09-24	ABNB270319C00200000
195 C	4.83	+7.33%	1	189	09-24	ABNB270319C00195000
190 C	5.70	+1.79%	2	505	09-24	ABNB270319C00190000
185 C	6.40	-34.69%	9	74	09-23	ABNB270319C00185000
180 C	8.00	-42.65%	42	600	09-23	ABNB270319C00180000
175 C	9.20	-29.34%	69	130	09-23	ABNB270319C00175000
170 C	11.20	-28.66%	4	109	09-23	ABNB270319C00170000
165 C	11.65	-6.65%	10	165	09-24	ABNB270319C00165000
160 C	13.60	-34.14%	26	131	09-23	ABNB270319C00160000
155 C	15.45	-47.47%	12	146	09-23	ABNB270319C00155000
150 C	19.00	+5.56%	2	141	09-24	ABNB270319C00150000
145 C	20.75	-36.27%	3	49	09-23	ABNB270319C00145000
140 C	24.95	-30.75%	1	151	09-23	ABNB270319C00140000
135 C	28.34	-27.85%	1	37	09-24	ABNB270319C00135000
130 C	42.79	-2.37%	2	96	09-18	ABNB270319C00130000
125 C	35.30	-24.38%	1	27	09-23	ABNB270319C00125000
120 C	54.16	-1.08%	1	12	09-16	ABNB270319C00120000
115 C	0	0%	0			ABNB270319C00115000
110 C	78.73	+9.65%	1	3	08-18	ABNB270319C00110000
105 C	50.60	+47.09%	4	3	08-06	ABNB270319C00105000
100 C	54.50	-16.15%	2	31	09-23	ABNB270319C00100000
95 C	59.50	+24.35%	2	12	08-06	ABNB270319C00095000
90 C	82.60	+29.26%	1	2	09-10	ABNB270319C00090000
85 C	68.45	+43.35%	2	10	08-06	ABNB270319C00085000
80 C	73.10	0%	2	1	08-06	ABNB270319C00080000
75 C	113.85	+13.13%	1	1	08-11	ABNB270319C00075000
70 C	82.45	0%	2	1	08-06	ABNB270319C00070000
65 C	103.50	-12.03%	100	100	09-22	ABNB270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ABNB270319P00280000
270 P	0	0%	0			ABNB270319P00270000
260 P	0	0%	0			ABNB270319P00260000
250 P	59.30	0%	1	1	08-24	ABNB270319P00250000
240 P	0	0%	0			ABNB270319P00240000
230 P	0	0%	0			ABNB270319P00230000
220 P	54.95	-0.45%	4	13	09-18	ABNB270319P00220000
210 P	0	0%	0			ABNB270319P00210000
200 P	37.30	-0.93%	3	27	09-21	ABNB270319P00200000
195 P	31.98	-3.56%	3	25	09-11	ABNB270319P00195000
190 P	29.70	+2.56%	7	52	09-21	ABNB270319P00190000
185 P	36.50	+1.39%	1	75	09-24	ABNB270319P00185000
180 P	33.70	+30.62%	3	460	09-23	ABNB270319P00180000
175 P	25.33	+16.19%	2	151	09-23	ABNB270319P00175000
170 P	22.59	+18.89%	3	114	09-23	ABNB270319P00170000
165 P	20.50	+21.66%	2	822	09-23	ABNB270319P00165000
160 P	19.80	+4.21%	6	67	09-24	ABNB270319P00160000
155 P	17.05	+2.71%	28	71	09-24	ABNB270319P00155000
150 P	14.15	-7.03%	9	296	09-24	ABNB270319P00150000
145 P	11.73	-2.25%	2	68	09-24	ABNB270319P00145000
140 P	10.16	-5.66%	7	153	09-24	ABNB270319P00140000
135 P	8.30	+20.12%	11	166	09-24	ABNB270319P00135000
130 P	5.71	+40.29%	1	302	09-23	ABNB270319P00130000
125 P	5.20	+65.08%	359	466	09-23	ABNB270319P00125000
120 P	4.25	-0.93%	6	103	09-24	ABNB270319P00120000
115 P	3.35	+71.79%	3	176	09-23	ABNB270319P00115000
110 P	2.56	+20.19%	10	36	09-24	ABNB270319P00110000
105 P	1.93	+6.63%	12	24	09-24	ABNB270319P00105000
100 P	1.50	+53.06%	3	309	09-23	ABNB270319P00100000
95 P	1.10	+61.76%	2	54	09-23	ABNB270319P00095000
90 P	0.57	+11.76%	20	100	09-10	ABNB270319P00090000
85 P	0.43	+34.38%	20	333	09-10	ABNB270319P00085000
80 P	0.33	-61.63%	20	233	09-22	ABNB270319P00080000
75 P	0.26	-59.38%	20	28	09-22	ABNB270319P00075000
70 P	1.26	-7.35%	1	1	04-27	ABNB270319P00070000
65 P	0.22	-46.34%	1	7	08-05	ABNB270319P00065000