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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
79	193	649	933

ABNB Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

ABNB Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABNB Apr 16, 2027 Exp. - Max Pain @ $165.00

Puts

Calls

ABNB Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	1.16	-49.57%	67	70	09-10	ABNB270416C00280000
270 C	0	0%	0			ABNB270416C00270000
260 C	0	0%	0			ABNB270416C00260000
250 C	1.00	-53.27%	1	4	09-23	ABNB270416C00250000
240 C	0	0%	0			ABNB270416C00240000
230 C	0	0%	0			ABNB270416C00230000
220 C	4.00	-69.58%	1	25	09-22	ABNB270416C00220000
210 C	6.70	-59.52%	1	22	09-21	ABNB270416C00210000
200 C	5.00	-67.95%	1	8	09-23	ABNB270416C00200000
195 C	22.20	0%	5	3	08-28	ABNB270416C00195000
190 C	6.25	-74.75%	1	10	09-23	ABNB270416C00190000
185 C	14.65	-37.82%	2	9	09-16	ABNB270416C00185000
180 C	17.33	-31.34%	3	5	09-14	ABNB270416C00180000
175 C	28.19	0%	1	1	09-01	ABNB270416C00175000
170 C	12.00	-61.40%	3	18	09-23	ABNB270416C00170000
165 C	24.22	-3.62%	5	6	09-10	ABNB270416C00165000
160 C	16.24	+5.45%	5	12	09-24	ABNB270416C00160000
155 C	19.96	-30.60%	1	4	09-23	ABNB270416C00155000
150 C	20.00	0%	1	1	09-23	ABNB270416C00150000
145 C	24.00	-5.59%	1	2	09-24	ABNB270416C00145000
140 C	0	0%	0			ABNB270416C00140000
135 C	0	0%	0			ABNB270416C00135000
130 C	59.40	0%	2	2	08-31	ABNB270416C00130000
125 C	0	0%	0			ABNB270416C00125000
120 C	0	0%	0			ABNB270416C00120000
115 C	59.01	+0.56%	1	2	09-16	ABNB270416C00115000
110 C	47.00	0%	5	5	09-24	ABNB270416C00110000
105 C	0	0%	0			ABNB270416C00105000
100 C	70.55	-4.27%	63	63	09-17	ABNB270416C00100000
95 C	0	0%	0			ABNB270416C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ABNB270416P00280000
270 P	0	0%	0			ABNB270416P00270000
260 P	0	0%	0			ABNB270416P00260000
250 P	0	0%	0			ABNB270416P00250000
240 P	0	0%	0			ABNB270416P00240000
230 P	0	0%	0			ABNB270416P00230000
220 P	0	0%	0			ABNB270416P00220000
210 P	0	0%	0			ABNB270416P00210000
200 P	29.00	+3.57%	1	4	09-04	ABNB270416P00200000
195 P	34.50	+58.99%	54	14	09-17	ABNB270416P00195000
190 P	0	0%	0			ABNB270416P00190000
185 P	0	0%	0			ABNB270416P00185000
180 P	33.98	+11.41%	3	4	09-24	ABNB270416P00180000
175 P	30.28	+3.66%	1	2	09-24	ABNB270416P00175000
170 P	18.15	+19.96%	3	13	09-11	ABNB270416P00170000
165 P	16.27	+7.11%	1	609	09-22	ABNB270416P00165000
160 P	8.90	+0.56%	1	3	08-31	ABNB270416P00160000
155 P	11.50	+40.24%	1	3	09-15	ABNB270416P00155000
150 P	14.50	+45.00%	10	39	09-23	ABNB270416P00150000
145 P	12.75	+58.39%	31	33	09-23	ABNB270416P00145000
140 P	10.47	-3.94%	4	14	09-24	ABNB270416P00140000
135 P	8.85	+7.27%	16	78	09-24	ABNB270416P00135000
130 P	6.45	+61.25%	11	607	09-23	ABNB270416P00130000
125 P	5.13	+123.04%	2	5	09-23	ABNB270416P00125000
120 P	2.10	0%	58	9	09-01	ABNB270416P00120000
115 P	3.97	+64.05%	4	32	09-24	ABNB270416P00115000
110 P	2.09	+39.33%	41	113	09-22	ABNB270416P00110000
105 P	0	0%	0			ABNB270416P00105000
100 P	0	0%	0			ABNB270416P00100000
95 P	0	0%	0			ABNB270416P00095000

Share