Dark

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)3,679,420

151.69Bid 151.79Ask 0.10Spread

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

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,555	2,937	137	3,371

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			ABNB271217C00220000
210 C	8.47	-25.04%	1	939	07-23	ABNB271217C00210000
200 C	14.30	+12.60%	120	610	07-10	ABNB271217C00200000
195 C	15.61	+18.26%	45	374	07-10	ABNB271217C00195000
190 C	12.05	-30.43%	11	83	07-23	ABNB271217C00190000
185 C	14.75	+15.05%	1	50	07-24	ABNB271217C00185000
180 C	15.49	-18.90%	3	151	07-24	ABNB271217C00180000
175 C	17.30	-16.91%	1	138	07-22	ABNB271217C00175000
170 C	23.04	+10.98%	2	253	07-10	ABNB271217C00170000
165 C	24.00	+13.48%	1	81	06-24	ABNB271217C00165000
160 C	25.00	-6.54%	1	229	07-20	ABNB271217C00160000
155 C	26.50	+10.88%	1	29	07-27	ABNB271217C00155000
150 C	28.55	+8.56%	1	148	07-27	ABNB271217C00150000
145 C	28.30	+12.03%	11	79	07-24	ABNB271217C00145000
140 C	33.30	+8.65%	5	604	07-27	ABNB271217C00140000
135 C	38.65	+33.92%	10	94	07-07	ABNB271217C00135000
130 C	34.00	+8.28%	1	131	06-01	ABNB271217C00130000
125 C	38.93	+0.59%	55	78	07-24	ABNB271217C00125000
120 C	48.25	+3.76%	1	70	06-29	ABNB271217C00120000
115 C	44.75	-10.12%	2	17	07-22	ABNB271217C00115000
110 C	47.10	+8.28%	1	15	06-16	ABNB271217C00110000
105 C	52.50	+5.91%	1	16	07-08	ABNB271217C00105000
100 C	56.50	+15.31%	1	62	06-17	ABNB271217C00100000
95 C	49.20	-3.17%	3	18	10-29	ABNB271217C00095000
90 C	67.75	+44.92%	1	57	06-30	ABNB271217C00090000
85 C	60.20	+6.66%	1	34	04-08	ABNB271217C00085000
80 C	65.80	-2.30%	1	92	05-20	ABNB271217C00080000
75 C	55.25	-9.43%	1	16	12-03	ABNB271217C00075000
70 C	68.95	-7.87%	1	19	03-12	ABNB271217C00070000
65 C	80.80	+27.75%	1	4	06-23	ABNB271217C00065000
60 C	68.00	-2.86%	1	1	02-05	ABNB271217C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ABNB271217P00220000
210 P	0	0%	0			ABNB271217P00210000
200 P	0	0%	0			ABNB271217P00200000
195 P	0	0%	0			ABNB271217P00195000
190 P	70.28	-0.38%	1	1	02-13	ABNB271217P00190000
185 P	51.45	0%	1	1	05-11	ABNB271217P00185000
180 P	45.90	-14.76%	1	7	07-24	ABNB271217P00180000
175 P	38.25	-18.27%	78	30	07-10	ABNB271217P00175000
170 P	38.90	-13.94%	1	4	07-24	ABNB271217P00170000
165 P	32.70	-13.26%	1	15	07-16	ABNB271217P00165000
160 P	37.55	-2.34%	20	36	05-29	ABNB271217P00160000
155 P	29.30	-10.67%	1	43	07-24	ABNB271217P00155000
150 P	25.29	-21.82%	9	127	07-14	ABNB271217P00150000
145 P	24.42	-3.97%	2	29	06-26	ABNB271217P00145000
140 P	22.00	-3.04%	2	116	06-26	ABNB271217P00140000
135 P	20.84	-9.11%	1	317	06-16	ABNB271217P00135000
130 P	15.79	-1.31%	1	249	07-20	ABNB271217P00130000
125 P	12.99	-1.96%	2	336	07-07	ABNB271217P00125000
120 P	12.75	+13.64%	1	250	07-24	ABNB271217P00120000
115 P	10.17	-6.27%	1	117	07-27	ABNB271217P00115000
110 P	9.25	+8.82%	2	254	07-20	ABNB271217P00110000
105 P	7.20	-8.75%	25	679	07-27	ABNB271217P00105000
100 P	6.18	-12.34%	49	421	07-27	ABNB271217P00100000
95 P	5.37	+0.56%	1	57	06-30	ABNB271217P00095000
90 P	4.75	-9.87%	2	70	06-24	ABNB271217P00090000
85 P	3.40	0.00%	1	28	07-13	ABNB271217P00085000
80 P	2.52	+2.02%	1	162	07-09	ABNB271217P00080000
75 P	2.39	+3.91%	5	115	07-20	ABNB271217P00075000
70 P	1.22	-26.95%	1	17	07-08	ABNB271217P00070000
65 P	1.39	-27.23%	1	12	07-02	ABNB271217P00065000
60 P	1.08	+56.52%	1	15	07-15	ABNB271217P00060000