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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,522	5,067	662	4,535

ABNB Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ABNB Dec 17, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

ABNB Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	3.75	-6.25%	7	19	09-24	ABNB271217C00280000
270 C	4.60	-34.29%	4	10	09-23	ABNB271217C00270000
260 C	5.35	-65.73%	2	12	09-23	ABNB271217C00260000
250 C	18.80	+23.68%	79	69	08-24	ABNB271217C00250000
240 C	20.15	+2.28%	10	5	08-28	ABNB271217C00240000
230 C	8.38	-10.37%	13	1,565	09-24	ABNB271217C00230000
220 C	10.16	-34.03%	29	140	09-24	ABNB271217C00220000
210 C	12.03	-31.84%	1	1,041	09-23	ABNB271217C00210000
200 C	20.43	-3.90%	2	600	09-18	ABNB271217C00200000
195 C	23.10	-3.75%	24	584	09-15	ABNB271217C00195000
190 C	25.10	+0.40%	1	186	09-15	ABNB271217C00190000
185 C	28.35	+1.91%	1	142	09-14	ABNB271217C00185000
180 C	20.90	-18.52%	1	63	09-23	ABNB271217C00180000
175 C	23.65	-12.24%	5	153	09-23	ABNB271217C00175000
170 C	25.00	+8.70%	1	260	09-24	ABNB271217C00170000
165 C	27.36	-10.30%	7	94	09-23	ABNB271217C00165000
160 C	29.55	-10.18%	7	124	09-23	ABNB271217C00160000
155 C	30.25	-28.15%	1	30	09-23	ABNB271217C00155000
150 C	32.62	-23.01%	1	85	09-23	ABNB271217C00150000
145 C	35.50	-21.81%	7	70	09-23	ABNB271217C00145000
140 C	36.90	-3.02%	1	419	09-24	ABNB271217C00140000
135 C	41.02	+5.15%	1	275	09-24	ABNB271217C00135000
130 C	74.63	+3.15%	1	129	08-25	ABNB271217C00130000
125 C	46.25	-38.42%	4	76	09-23	ABNB271217C00125000
120 C	49.70	-18.75%	4	74	09-23	ABNB271217C00120000
115 C	83.25	+62.44%	1	17	09-03	ABNB271217C00115000
110 C	71.50	+31.07%	24	25	09-09	ABNB271217C00110000
105 C	72.45	-10.83%	2	15	09-17	ABNB271217C00105000
100 C	80.00	-12.76%	1	66	09-10	ABNB271217C00100000
95 C	65.35	-4.46%	4	18	08-06	ABNB271217C00095000
90 C	73.64	-8.18%	1	55	09-23	ABNB271217C00090000
85 C	73.30	+21.76%	2	34	08-06	ABNB271217C00085000
80 C	77.50	+17.78%	2	92	08-06	ABNB271217C00080000
75 C	81.72	+47.91%	2	16	08-06	ABNB271217C00075000
70 C	85.96	+24.67%	2	19	08-06	ABNB271217C00070000
65 C	90.45	+11.94%	2	5	08-06	ABNB271217C00065000
60 C	125.00	+83.82%	1	2	09-08	ABNB271217C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ABNB271217P00280000
270 P	0	0%	0			ABNB271217P00270000
260 P	80.30	+7.07%	2	2	09-01	ABNB271217P00260000
250 P	0	0%	0			ABNB271217P00250000
240 P	0	0%	0			ABNB271217P00240000
230 P	0	0%	0			ABNB271217P00230000
220 P	0	0%	0			ABNB271217P00220000
210 P	0	0%	0			ABNB271217P00210000
200 P	43.97	+0.53%	6	12	09-15	ABNB271217P00200000
195 P	39.14	+17.01%	2	58	09-14	ABNB271217P00195000
190 P	46.55	+28.27%	39	66	09-24	ABNB271217P00190000
185 P	43.50	+52.63%	2	110	09-24	ABNB271217P00185000
180 P	39.89	+42.92%	35	62	09-24	ABNB271217P00180000
175 P	23.24	+2.15%	93	104	09-01	ABNB271217P00175000
170 P	21.20	-4.07%	2	97	08-31	ABNB271217P00170000
165 P	17.80	+3.19%	38	43	08-26	ABNB271217P00165000
160 P	23.36	+40.81%	20	108	09-23	ABNB271217P00160000
155 P	25.20	+28.83%	42	860	09-24	ABNB271217P00155000
150 P	21.75	+21.51%	2	285	09-23	ABNB271217P00150000
145 P	20.00	+74.06%	10	30	09-24	ABNB271217P00145000
140 P	17.00	+80.85%	9	122	09-23	ABNB271217P00140000
135 P	15.25	+26.56%	1	369	09-23	ABNB271217P00135000
130 P	10.14	+2.94%	2	293	09-15	ABNB271217P00130000
125 P	10.72	+21.13%	6	335	09-23	ABNB271217P00125000
120 P	8.23	+7.16%	20	296	09-23	ABNB271217P00120000
115 P	6.69	+27.43%	4	56	09-17	ABNB271217P00115000
110 P	7.62	+32.52%	20	272	09-24	ABNB271217P00110000
105 P	5.66	+15.51%	1	684	09-23	ABNB271217P00105000
100 P	3.60	-7.46%	100	336	09-15	ABNB271217P00100000
95 P	4.05	+27.76%	2	74	09-23	ABNB271217P00095000
90 P	1.91	-4.98%	2	84	08-11	ABNB271217P00090000
85 P	1.75	+6.71%	1	44	08-12	ABNB271217P00085000
80 P	2.39	+92.74%	2	196	09-23	ABNB271217P00080000
75 P	1.25	+25.00%	100	111	09-15	ABNB271217P00075000
70 P	1.30	+30.00%	1	30	09-23	ABNB271217P00070000
65 P	1.20	-8.40%	7	27	09-24	ABNB271217P00065000
60 P	0.71	+2.90%	7	31	09-24	ABNB271217P00060000