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 159.34Ask 7.65Spread

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,742	2,585	126	5,112

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	9.91	-3.79%	4	14	07-27	ABNB280121C00220000
210 C	10.00	+7.53%	20	75	07-24	ABNB280121C00210000
200 C	13.80	+15.00%	1	785	07-27	ABNB280121C00200000
195 C	11.95	-20.91%	2	60	07-23	ABNB280121C00195000
190 C	15.80	-8.83%	11	277	07-21	ABNB280121C00190000
185 C	17.03	-14.42%	47	111	07-21	ABNB280121C00185000
180 C	20.20	-2.84%	2	222	07-01	ABNB280121C00180000
175 C	21.40	+15.99%	1	377	06-30	ABNB280121C00175000
170 C	21.00	-12.68%	2	300	07-21	ABNB280121C00170000
165 C	25.80	+19.28%	10	52	07-07	ABNB280121C00165000
160 C	28.10	+4.07%	2	45	07-07	ABNB280121C00160000
155 C	24.87	+0.69%	2	267	06-22	ABNB280121C00155000
150 C	30.16	+15.16%	4	459	07-27	ABNB280121C00150000
145 C	34.60	-1.28%	2	142	07-15	ABNB280121C00145000
140 C	34.90	+7.09%	1	660	07-27	ABNB280121C00140000
135 C	37.60	+8.05%	1	67	07-27	ABNB280121C00135000
130 C	39.57	-7.00%	1	80	07-27	ABNB280121C00130000
125 C	43.81	-2.21%	28	66	07-14	ABNB280121C00125000
120 C	47.48	+2.33%	5	39	07-16	ABNB280121C00120000
115 C	47.18	-4.11%	3	45	07-22	ABNB280121C00115000
110 C	50.73	+2.24%	3	9	06-18	ABNB280121C00110000
105 C	47.02	-9.58%	1	10	06-09	ABNB280121C00105000
100 C	57.76	-3.89%	1	38	06-25	ABNB280121C00100000
95 C	61.75	+7.67%	1	10	06-24	ABNB280121C00095000
90 C	68.00	+7.94%	1	31	07-09	ABNB280121C00090000
85 C	71.37	-1.44%	2	5	07-17	ABNB280121C00085000
80 C	76.00	+18.20%	1	34	05-08	ABNB280121C00080000
75 C	72.00	-5.10%	1	23	06-15	ABNB280121C00075000
70 C	69.54	-7.72%	1	2	01-16	ABNB280121C00070000
65 C	78.20	+4.27%	1	8	05-18	ABNB280121C00065000
60 C	90.40	+1.57%	8	14	06-30	ABNB280121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ABNB280121P00220000
210 P	67.44	-7.60%	1	2	07-20	ABNB280121P00210000
200 P	64.55	+0.78%	4	10	05-07	ABNB280121P00200000
195 P	55.31	-8.29%	1	3	07-20	ABNB280121P00195000
190 P	50.05	-22.40%	1	2	07-02	ABNB280121P00190000
185 P	47.50	+2.15%	1	2	07-27	ABNB280121P00185000
180 P	47.65	0%	1	1	05-11	ABNB280121P00180000
175 P	42.75	+9.06%	2	7	07-24	ABNB280121P00175000
170 P	39.15	+6.39%	1	8	07-24	ABNB280121P00170000
165 P	35.70	-4.16%	1	42	07-24	ABNB280121P00165000
160 P	32.75	-17.40%	1	15	07-24	ABNB280121P00160000
155 P	30.25	-6.20%	12	34	06-25	ABNB280121P00155000
150 P	27.69	-4.09%	2	65	07-24	ABNB280121P00150000
145 P	24.30	+10.96%	1	199	07-24	ABNB280121P00145000
140 P	20.90	-8.73%	2	503	07-27	ABNB280121P00140000
135 P	19.45	-5.63%	1	124	07-24	ABNB280121P00135000
130 P	18.25	+12.31%	15	674	07-23	ABNB280121P00130000
125 P	15.07	+4.65%	2	236	07-17	ABNB280121P00125000
120 P	13.19	+11.31%	2	1,170	07-17	ABNB280121P00120000
115 P	10.70	-3.17%	50	165	07-27	ABNB280121P00115000
110 P	11.98	-2.20%	3	71	06-15	ABNB280121P00110000
105 P	7.85	+6.08%	1	225	07-09	ABNB280121P00105000
100 P	7.10	+2.90%	2	54	07-21	ABNB280121P00100000
95 P	5.45	-10.66%	1	277	07-27	ABNB280121P00095000
90 P	4.65	-4.32%	8	97	07-27	ABNB280121P00090000
85 P	4.07	-9.56%	1	413	06-29	ABNB280121P00085000
80 P	4.72	+13.73%	1	445	06-15	ABNB280121P00080000
75 P	2.92	-30.31%	10	12	06-23	ABNB280121P00075000
70 P	3.00	-10.45%	5	289	05-07	ABNB280121P00070000
65 P	2.57	-1.91%	3	34	05-27	ABNB280121P00065000
60 P	1.29	-32.11%	3	59	07-20	ABNB280121P00060000