Dark

Check out our API

ABNB
Airbnb, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 2:09:11 PM EDT

151.60USD+3.228%(+4.74)3,679,420

151.60Bid 151.76Ask 0.16Spread

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
820	1,576	38	3,108

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 @ $140.00

Puts

Calls

ABNB Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			ABNB270617C00220000
210 C	5.15	+36.24%	1	18	06-15	ABNB270617C00210000
200 C	7.00	-15.97%	5	130	07-21	ABNB270617C00200000
195 C	8.06	+2.28%	11	105	07-21	ABNB270617C00195000
190 C	9.10	+3.41%	1	77	07-27	ABNB270617C00190000
185 C	10.13	+1.81%	1	110	07-27	ABNB270617C00185000
180 C	11.45	+1.51%	11	101	07-27	ABNB270617C00180000
175 C	12.37	-5.57%	61	416	07-21	ABNB270617C00175000
170 C	14.20	+1.79%	4	105	07-27	ABNB270617C00170000
165 C	16.30	+10.66%	6	328	07-27	ABNB270617C00165000
160 C	18.32	-8.40%	1	36	07-27	ABNB270617C00160000
155 C	17.55	-22.86%	1	150	07-24	ABNB270617C00155000
150 C	22.00	+8.53%	2	165	07-27	ABNB270617C00150000
145 C	21.90	-13.78%	23	74	07-24	ABNB270617C00145000
140 C	27.23	+12.06%	6	225	07-27	ABNB270617C00140000
135 C	30.90	-2.49%	2	258	07-17	ABNB270617C00135000
130 C	30.06	-10.54%	1	30	07-22	ABNB270617C00130000
125 C	30.20	-16.11%	1	4	07-23	ABNB270617C00125000
120 C	31.80	-15.29%	5	8	07-23	ABNB270617C00120000
115 C	45.25	+1.12%	1	6	07-07	ABNB270617C00115000
110 C	40.00	+1.14%	1	5	06-15	ABNB270617C00110000
105 C	0	0%	0			ABNB270617C00105000
100 C	46.00	+0.88%	1	3	06-04	ABNB270617C00100000
95 C	40.50	0%	1	1	02-23	ABNB270617C00095000
90 C	43.92	0%	1	1	02-23	ABNB270617C00090000
85 C	44.00	-2.22%	3	3	02-11	ABNB270617C00085000
80 C	70.26	+2.48%	2	2	05-08	ABNB270617C00080000
75 C	0	0%	0			ABNB270617C00075000
70 C	74.20	+22.24%	6	30	04-28	ABNB270617C00070000
65 C	73.00	-1.35%	1	5	06-02	ABNB270617C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ABNB270617P00220000
210 P	68.20	0%	1	0	06-18	ABNB270617P00210000
200 P	0	0%	0			ABNB270617P00200000
195 P	0	0%	0			ABNB270617P00195000
190 P	48.34	0%	2	2	06-30	ABNB270617P00190000
185 P	0	0%	0			ABNB270617P00185000
180 P	41.41	-8.93%	2	2	06-24	ABNB270617P00180000
175 P	37.20	0%	1	1	07-13	ABNB270617P00175000
170 P	32.70	-2.82%	11	13	07-14	ABNB270617P00170000
165 P	30.35	-2.72%	3	2	07-14	ABNB270617P00165000
160 P	26.35	-8.19%	10	13	07-14	ABNB270617P00160000
155 P	24.20	-0.21%	2	5	07-14	ABNB270617P00155000
150 P	20.80	-8.17%	3	23	07-27	ABNB270617P00150000
145 P	18.40	-4.66%	4	103	07-27	ABNB270617P00145000
140 P	16.10	-5.85%	8	287	07-27	ABNB270617P00140000
135 P	13.90	-5.76%	2	362	07-27	ABNB270617P00135000
130 P	11.95	-10.82%	12	251	07-27	ABNB270617P00130000
125 P	10.25	-5.53%	5	238	07-27	ABNB270617P00125000
120 P	8.85	+8.59%	40	364	07-13	ABNB270617P00120000
115 P	6.80	+2.10%	50	161	07-06	ABNB270617P00115000
110 P	6.38	+14.13%	1	33	07-24	ABNB270617P00110000
105 P	5.26	+0.77%	1	363	07-24	ABNB270617P00105000
100 P	3.98	-1.73%	1	520	07-21	ABNB270617P00100000
95 P	2.96	-2.95%	1	256	07-13	ABNB270617P00095000
90 P	2.70	+4.25%	4	32	07-21	ABNB270617P00090000
85 P	2.11	+5.50%	8	12	07-24	ABNB270617P00085000
80 P	1.42	-3.40%	1	16	07-07	ABNB270617P00080000
75 P	1.06	-25.35%	20	31	07-10	ABNB270617P00075000
70 P	1.05	-36.36%	10	10	06-24	ABNB270617P00070000
65 P	0.96	-31.91%	6	46	06-15	ABNB270617P00065000

Share