Dark

Check out our Dark Pool Levels

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)5,466,809

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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
41	1,274	1,139	309

ABNB Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ABNB Sep 17, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

ABNB Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	3.77	-30.83%	1	1	09-21	ABNB270917C00280000
270 C	0	0%	0			ABNB270917C00270000
260 C	0	0%	0			ABNB270917C00260000
250 C	14.80	0%	1	1	08-24	ABNB270917C00250000
240 C	4.96	-44.89%	4	13	09-24	ABNB270917C00240000
230 C	17.08	-5.11%	1	10	08-27	ABNB270917C00230000
220 C	7.64	-0.13%	1	38	09-24	ABNB270917C00220000
210 C	22.15	-8.28%	1,000	1,037	09-01	ABNB270917C00210000
200 C	22.00	-11.18%	1	19	09-08	ABNB270917C00200000
195 C	10.80	-59.32%	2	15	09-24	ABNB270917C00195000
190 C	20.15	-4.05%	2	58	09-21	ABNB270917C00190000
185 C	28.27	-24.65%	2	17	09-08	ABNB270917C00185000
180 C	15.50	-38.27%	20	13	09-24	ABNB270917C00180000
175 C	25.55	-6.17%	7	9	09-18	ABNB270917C00175000
170 C	19.92	-6.43%	15	29	09-24	ABNB270917C00170000
165 C	32.80	-0.12%	1	10	09-14	ABNB270917C00165000
160 C	24.75	-23.92%	2	4	09-23	ABNB270917C00160000
155 C	24.90	-8.96%	2	16	09-24	ABNB270917C00155000
150 C	28.55	-27.39%	5	7	09-23	ABNB270917C00150000
145 C	30.15	-52.35%	2	2	09-23	ABNB270917C00145000
140 C	34.50	-43.58%	1	2	09-24	ABNB270917C00140000
135 C	0	0%	0			ABNB270917C00135000
130 C	51.00	-2.26%	1	3	09-18	ABNB270917C00130000
125 C	72.03	0%	5	5	08-28	ABNB270917C00125000
120 C	0	0%	0			ABNB270917C00120000
115 C	0	0%	0			ABNB270917C00115000
110 C	69.37	0%	5	5	09-09	ABNB270917C00110000
105 C	0	0%	0			ABNB270917C00105000
100 C	77.50	0%	1	1	09-10	ABNB270917C00100000
95 C	0	0%	0			ABNB270917C00095000
90 C	0	0%	0			ABNB270917C00090000
85 C	0	0%	0			ABNB270917C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ABNB270917P00280000
270 P	0	0%	0			ABNB270917P00270000
260 P	0	0%	0			ABNB270917P00260000
250 P	65.11	0%	1	1	08-24	ABNB270917P00250000
240 P	66.64	0%	1	1	09-08	ABNB270917P00240000
230 P	0	0%	0			ABNB270917P00230000
220 P	70.24	0%	1	1	09-24	ABNB270917P00220000
210 P	0	0%	0			ABNB270917P00210000
200 P	33.80	+4.64%	1,000	1,001	09-01	ABNB270917P00200000
195 P	31.70	+7.28%	5	5	09-01	ABNB270917P00195000
190 P	28.95	0%	5	5	09-01	ABNB270917P00190000
185 P	32.50	+14.44%	2	4	09-15	ABNB270917P00185000
180 P	20.65	0%	1	1	08-24	ABNB270917P00180000
175 P	34.79	+24.92%	1	72	09-24	ABNB270917P00175000
170 P	31.41	+23.18%	1	33	09-23	ABNB270917P00170000
165 P	24.25	+7.06%	1	3	09-23	ABNB270917P00165000
160 P	20.45	+7.07%	4	12	09-22	ABNB270917P00160000
155 P	18.00	+6.51%	37	41	09-22	ABNB270917P00155000
150 P	20.10	+0.50%	1	4	09-24	ABNB270917P00150000
145 P	17.90	+19.97%	3	101	09-24	ABNB270917P00145000
140 P	15.09	+34.13%	1	4	09-23	ABNB270917P00140000
135 P	9.50	+23.38%	1	6	09-11	ABNB270917P00135000
130 P	8.30	-1.54%	1	1	09-15	ABNB270917P00130000
125 P	9.80	+35.73%	17	16	09-23	ABNB270917P00125000
120 P	8.74	+58.91%	1	8	09-24	ABNB270917P00120000
115 P	6.02	+35.59%	1	3	09-23	ABNB270917P00115000
110 P	4.20	+1.94%	3	15	09-21	ABNB270917P00110000
105 P	2.42	-4.72%	2	2	08-26	ABNB270917P00105000
100 P	2.35	+20.51%	4	5	09-08	ABNB270917P00100000
95 P	3.15	-4.55%	79	88	09-24	ABNB270917P00095000
90 P	2.72	-0.37%	12	14	09-24	ABNB270917P00090000
85 P	2.23	0%	1	1	09-24	ABNB270917P00085000

Share