Dark

Check out our Level2View

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 2:09:37 PM EDT

151.72USD+3.309%(+4.86)3,679,520

151.68Bid 151.79Ask 0.11Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

143.30USD+1.559%(+2.20)0

After-hours

Jul 27, 2026 4:44:30 PM EDT

145.75USD-0.732%(-1.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
346	799	31	2,049

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 @ $140.00

Puts

Calls

ABNB Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	2.27	0.00%	11	68	07-27	ABNB270319C00220000
210 C	3.00	+13.21%	1	22	07-27	ABNB270319C00210000
200 C	4.24	-15.20%	2	34	07-20	ABNB270319C00200000
195 C	4.00	-19.35%	6	41	07-24	ABNB270319C00195000
190 C	4.99	-25.52%	1	152	07-22	ABNB270319C00190000
185 C	4.90	-39.73%	1	4	07-23	ABNB270319C00185000
180 C	5.07	-12.44%	3	151	06-10	ABNB270319C00180000
175 C	9.35	-10.95%	6	84	07-20	ABNB270319C00175000
170 C	10.85	-8.82%	1	37	07-27	ABNB270319C00170000
165 C	11.90	+15.53%	2	47	07-27	ABNB270319C00165000
160 C	14.30	+12.24%	1	52	07-27	ABNB270319C00160000
155 C	14.57	-19.37%	6	107	07-08	ABNB270319C00155000
150 C	19.20	+6.14%	2	51	07-14	ABNB270319C00150000
145 C	21.24	+0.66%	2	42	07-17	ABNB270319C00145000
140 C	19.71	+11.61%	5	89	07-24	ABNB270319C00140000
135 C	23.27	-5.98%	10	18	07-24	ABNB270319C00135000
130 C	26.16	-12.51%	2	80	07-22	ABNB270319C00130000
125 C	26.50	-14.24%	1	21	07-23	ABNB270319C00125000
120 C	26.90	-4.27%	1	10	05-28	ABNB270319C00120000
115 C	0	0%	0			ABNB270319C00115000
110 C	46.42	+33.97%	1	1	07-15	ABNB270319C00110000
105 C	34.40	0%	2	2	06-11	ABNB270319C00105000
100 C	54.68	+22.88%	1	19	07-06	ABNB270319C00100000
95 C	47.85	0%	11	11	03-18	ABNB270319C00095000
90 C	51.50	+1.98%	1	1	04-14	ABNB270319C00090000
85 C	47.75	-1.18%	8	1	04-02	ABNB270319C00085000
80 C	0	0%	0			ABNB270319C00080000
75 C	0	0%	0			ABNB270319C00075000
70 C	0	0%	0			ABNB270319C00070000
65 C	0	0%	0			ABNB270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ABNB270319P00220000
210 P	0	0%	0			ABNB270319P00210000
200 P	0	0%	0			ABNB270319P00200000
195 P	0	0%	0			ABNB270319P00195000
190 P	0	0%	0			ABNB270319P00190000
185 P	0	0%	0			ABNB270319P00185000
180 P	0	0%	0			ABNB270319P00180000
175 P	0	0%	0			ABNB270319P00175000
170 P	0	0%	0			ABNB270319P00170000
165 P	0	0%	0			ABNB270319P00165000
160 P	31.40	+10.18%	10	5	05-20	ABNB270319P00160000
155 P	25.90	+1.17%	9	26	05-04	ABNB270319P00155000
150 P	26.00	-3.17%	1	12	06-02	ABNB270319P00150000
145 P	22.12	+19.70%	1	9	05-21	ABNB270319P00145000
140 P	13.50	-10.00%	10	113	07-27	ABNB270319P00140000
135 P	11.20	-1.41%	2	142	07-27	ABNB270319P00135000
130 P	9.55	-5.82%	1	286	07-27	ABNB270319P00130000
125 P	7.95	-40.45%	1	91	07-27	ABNB270319P00125000
120 P	6.48	-11.72%	1	98	07-06	ABNB270319P00120000
115 P	6.09	-0.16%	2	171	06-25	ABNB270319P00115000
110 P	4.25	-4.71%	1	37	07-20	ABNB270319P00110000
105 P	5.75	+3.60%	3	6	06-08	ABNB270319P00105000
100 P	2.90	+8.61%	4	305	07-21	ABNB270319P00100000
95 P	2.04	-8.93%	4	52	07-27	ABNB270319P00095000
90 P	2.32	-27.50%	64	99	06-16	ABNB270319P00090000
85 P	1.54	+15.79%	2	329	06-26	ABNB270319P00085000
80 P	0.86	-3.37%	10	243	07-10	ABNB270319P00080000
75 P	0.64	-1.54%	20	48	07-10	ABNB270319P00075000
70 P	1.26	-7.35%	1	1	04-27	ABNB270319P00070000
65 P	0.41	-41.43%	5	7	06-30	ABNB270319P00065000

Share