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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,200	5,058	1,215	6,044

ABNB Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

ABNB Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

ABNB Jan 21, 2028 Exp. - Max Pain @ $150.00

Puts

Calls

ABNB Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	4.60	+4.55%	9	40	09-24	ABNB280121C00280000
270 C	5.20	-38.82%	3	179	09-23	ABNB280121C00270000
260 C	8.40	-15.15%	1	7	09-22	ABNB280121C00260000
250 C	7.25	-36.40%	5	45	09-23	ABNB280121C00250000
240 C	8.35	-31.56%	1	71	09-23	ABNB280121C00240000
230 C	9.90	-17.50%	7	383	09-23	ABNB280121C00230000
220 C	11.39	-29.03%	5	469	09-23	ABNB280121C00220000
210 C	18.80	0.00%	250	329	09-18	ABNB280121C00210000
200 C	15.05	+0.33%	31	840	09-24	ABNB280121C00200000
195 C	17.00	-26.41%	10	63	09-23	ABNB280121C00195000
190 C	18.90	+2.49%	2	826	09-24	ABNB280121C00190000
185 C	20.50	+2.24%	9	122	09-24	ABNB280121C00185000
180 C	21.50	-19.17%	109	713	09-23	ABNB280121C00180000
175 C	22.00	-19.41%	116	549	09-23	ABNB280121C00175000
170 C	24.00	-18.64%	4	310	09-23	ABNB280121C00170000
165 C	32.45	-23.50%	6	60	09-22	ABNB280121C00165000
160 C	29.30	-23.18%	4	52	09-23	ABNB280121C00160000
155 C	29.90	-26.10%	3	269	09-23	ABNB280121C00155000
150 C	32.45	-2.20%	7	437	09-24	ABNB280121C00150000
145 C	46.55	-5.15%	4	190	09-17	ABNB280121C00145000
140 C	39.01	-15.27%	4	663	09-23	ABNB280121C00140000
135 C	42.00	-0.02%	1	53	09-24	ABNB280121C00135000
130 C	43.10	-15.98%	6	64	09-23	ABNB280121C00130000
125 C	48.10	-19.85%	1	43	09-23	ABNB280121C00125000
120 C	50.50	-26.49%	3	43	09-23	ABNB280121C00120000
115 C	74.35	+41.08%	4	46	08-07	ABNB280121C00115000
110 C	89.50	+16.17%	1	11	08-21	ABNB280121C00110000
105 C	47.02	-9.58%	1	10	06-09	ABNB280121C00105000
100 C	63.50	-0.31%	1	48	09-24	ABNB280121C00100000
95 C	83.02	+34.45%	52	36	09-15	ABNB280121C00095000
90 C	87.00	-2.25%	220	143	09-15	ABNB280121C00090000
85 C	91.05	-16.89%	64	37	09-15	ABNB280121C00085000
80 C	80.74	+6.24%	2	35	09-23	ABNB280121C00080000
75 C	72.00	-5.10%	1	23	06-15	ABNB280121C00075000
70 C	102.60	-14.68%	56	27	09-17	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
280 P	110.39	+10.58%	1	4	09-16	ABNB280121P00280000
270 P	101.01	+11.91%	2	2	09-16	ABNB280121P00270000
260 P	93.00	-1.74%	1	1	09-21	ABNB280121P00260000
250 P	82.20	+0.02%	8	2	09-16	ABNB280121P00250000
240 P	73.80	+13.02%	1	1	09-09	ABNB280121P00240000
230 P	56.89	+9.19%	15	15	08-31	ABNB280121P00230000
220 P	55.01	+11.40%	1	2	09-08	ABNB280121P00220000
210 P	52.00	+30.00%	250	233	09-18	ABNB280121P00210000
200 P	35.60	+4.71%	1	13	08-31	ABNB280121P00200000
195 P	41.20	+1.73%	1	66	09-17	ABNB280121P00195000
190 P	38.60	+3.21%	1	13	09-17	ABNB280121P00190000
185 P	36.00	+4.65%	1	66	09-17	ABNB280121P00185000
180 P	31.79	-2.33%	1	47	09-21	ABNB280121P00180000
175 P	29.65	+2.77%	1	554	09-21	ABNB280121P00175000
170 P	28.00	+2.56%	1	54	09-22	ABNB280121P00170000
165 P	30.22	+21.76%	1	121	09-23	ABNB280121P00165000
160 P	21.75	+26.16%	4	21	09-15	ABNB280121P00160000
155 P	20.52	+2.60%	5	180	09-22	ABNB280121P00155000
150 P	22.70	+25.97%	260	517	09-23	ABNB280121P00150000
145 P	19.10	+19.38%	1	236	09-23	ABNB280121P00145000
140 P	17.80	+25.80%	7	556	09-23	ABNB280121P00140000
135 P	15.85	+26.80%	10	136	09-23	ABNB280121P00135000
130 P	14.02	+0.50%	1	694	09-24	ABNB280121P00130000
125 P	12.54	+34.84%	20	249	09-23	ABNB280121P00125000
120 P	10.65	+19.66%	12	1,194	09-23	ABNB280121P00120000
115 P	6.40	-7.91%	3	173	09-21	ABNB280121P00115000
110 P	8.02	+2.17%	20	71	09-24	ABNB280121P00110000
105 P	5.05	+26.25%	11	232	09-15	ABNB280121P00105000
100 P	5.90	+59.46%	7	75	09-23	ABNB280121P00100000
95 P	4.80	+27.66%	8	290	09-23	ABNB280121P00095000
90 P	1.85	-17.78%	1	117	08-26	ABNB280121P00090000
85 P	2.12	-30.94%	11	423	08-07	ABNB280121P00085000
80 P	1.61	+16.67%	5	451	09-04	ABNB280121P00080000
75 P	0.70	-53.64%	1	14	08-26	ABNB280121P00075000
70 P	0.91	-26.61%	25	304	08-24	ABNB280121P00070000
65 P	1.21	-12.95%	7	63	09-24	ABNB280121P00065000
60 P	1.00	+9.89%	7	69	09-24	ABNB280121P00060000