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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,379	5,239	4,034	7,430

ABNB Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ABNB Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ABNB Jun 17, 2027 Exp. - Max Pain @ $165.00

Puts

Calls

ABNB Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	2.44	+7.49%	14	52	09-11	ABNB270617C00280000
270 C	2.36	-14.18%	80	421	09-21	ABNB270617C00270000
260 C	1.74	-42.00%	3	11	09-24	ABNB270617C00260000
250 C	6.95	-9.51%	1	4	09-02	ABNB270617C00250000
240 C	4.75	-3.06%	3	82	09-21	ABNB270617C00240000
230 C	3.52	+2.03%	13	1,129	09-24	ABNB270617C00230000
220 C	4.28	-2.73%	12	512	09-24	ABNB270617C00220000
210 C	5.65	-31.10%	22	406	09-24	ABNB270617C00210000
200 C	7.70	-9.94%	6	380	09-24	ABNB270617C00200000
195 C	7.82	-43.74%	3	484	09-23	ABNB270617C00195000
190 C	9.38	-39.29%	2	368	09-24	ABNB270617C00190000
185 C	16.65	-1.19%	3	195	09-18	ABNB270617C00185000
180 C	13.15	-28.26%	1	145	09-24	ABNB270617C00180000
175 C	12.95	-36.49%	1	428	09-23	ABNB270617C00175000
170 C	15.57	-32.95%	13	132	09-23	ABNB270617C00170000
165 C	16.55	-27.51%	13	368	09-23	ABNB270617C00165000
160 C	19.00	-3.46%	1	122	09-24	ABNB270617C00160000
155 C	21.50	-30.08%	12	396	09-23	ABNB270617C00155000
150 C	22.90	-40.27%	12	175	09-23	ABNB270617C00150000
145 C	26.98	-49.62%	2	227	09-23	ABNB270617C00145000
140 C	29.00	-2.03%	4	224	09-24	ABNB270617C00140000
135 C	46.75	-8.15%	3	254	09-11	ABNB270617C00135000
130 C	30.06	-10.54%	1	30	07-22	ABNB270617C00130000
125 C	67.35	+71.29%	2	7	08-18	ABNB270617C00125000
120 C	72.67	+66.48%	3	10	08-11	ABNB270617C00120000
115 C	83.00	+18.57%	3	5	08-24	ABNB270617C00115000
110 C	80.90	+2.99%	2	2	08-20	ABNB270617C00110000
105 C	82.29	0%	5	5	08-10	ABNB270617C00105000
100 C	85.50	+85.87%	2	1	08-17	ABNB270617C00100000
95 C	94.10	+132.35%	2	3	08-10	ABNB270617C00095000
90 C	43.92	0%	1	1	02-23	ABNB270617C00090000
85 C	81.90	+18.61%	1	3	08-07	ABNB270617C00085000
80 C	70.26	+2.48%	2	2	05-08	ABNB270617C00080000
75 C	79.14	0%	2	2	09-24	ABNB270617C00075000
70 C	74.20	+22.24%	6	30	04-28	ABNB270617C00070000
65 C	127.40	+41.40%	3	2	08-26	ABNB270617C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ABNB270617P00280000
270 P	0	0%	0			ABNB270617P00270000
260 P	0	0%	0			ABNB270617P00260000
250 P	0	0%	0			ABNB270617P00250000
240 P	65.28	+15.74%	1	1	09-08	ABNB270617P00240000
230 P	0	0%	0			ABNB270617P00230000
220 P	0	0%	0			ABNB270617P00220000
210 P	60.50	+69.42%	2	10	09-23	ABNB270617P00210000
200 P	27.90	-4.45%	8	110	08-28	ABNB270617P00200000
195 P	36.55	+38.19%	6	425	09-18	ABNB270617P00195000
190 P	32.95	+22.04%	8	228	09-18	ABNB270617P00190000
185 P	29.80	+3.47%	32	202	09-17	ABNB270617P00185000
180 P	35.80	+36.90%	2	188	09-24	ABNB270617P00180000
175 P	23.15	-3.14%	23	125	09-21	ABNB270617P00175000
170 P	27.00	+27.66%	6	200	09-23	ABNB270617P00170000
165 P	25.25	+26.25%	29	2,456	09-23	ABNB270617P00165000
160 P	23.10	+1.99%	36	89	09-24	ABNB270617P00160000
155 P	20.24	+1.66%	1	1,117	09-24	ABNB270617P00155000
150 P	17.39	+44.92%	6	365	09-23	ABNB270617P00150000
145 P	15.20	-3.18%	6	276	09-24	ABNB270617P00145000
140 P	12.80	+58.61%	5	834	09-24	ABNB270617P00140000
135 P	7.80	+4.70%	4	1,634	09-17	ABNB270617P00135000
130 P	9.20	+61.40%	20	329	09-23	ABNB270617P00130000
125 P	8.15	+55.24%	52	262	09-23	ABNB270617P00125000
120 P	6.60	+51.72%	3	496	09-23	ABNB270617P00120000
115 P	5.30	+49.30%	10	177	09-24	ABNB270617P00115000
110 P	4.10	+36.67%	10	274	09-23	ABNB270617P00110000
105 P	2.33	+4.48%	28	614	09-14	ABNB270617P00105000
100 P	1.88	+1.62%	8	549	09-18	ABNB270617P00100000
95 P	1.61	+12.59%	20	314	09-22	ABNB270617P00095000
90 P	1.18	+49.37%	30	56	09-15	ABNB270617P00090000
85 P	0.63	-5.97%	5	41	08-26	ABNB270617P00085000
80 P	0.72	-13.25%	20	13	09-09	ABNB270617P00080000
75 P	0.56	+51.35%	20	27	09-09	ABNB270617P00075000
70 P	0.46	+6.98%	1	9	09-17	ABNB270617P00070000
65 P	0.40	+60.00%	1	43	09-17	ABNB270617P00065000