Dark

Check out our API

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 Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23	185	58	67

ABNB Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

ABNB Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

ABNB Jan 19, 2029 Exp. - Max Pain @ $190.00

Puts

Calls

ABNB Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	14.40	-24.21%	6	6	09-24	ABNB290119C00260000
250 C	16.54	0%	45	45	09-23	ABNB290119C00250000
240 C	0	0%	0			ABNB290119C00240000
230 C	26.10	-10.00%	1	1	09-17	ABNB290119C00230000
220 C	22.50	0%	1	1	09-23	ABNB290119C00220000
210 C	33.84	0%	1	1	09-14	ABNB290119C00210000
200 C	27.70	-26.03%	1	7	09-23	ABNB290119C00200000
195 C	0	0%	0			ABNB290119C00195000
190 C	31.65	0%	101	101	09-23	ABNB290119C00190000
185 C	40.13	0%	1	1	09-18	ABNB290119C00185000
180 C	0	0%	0			ABNB290119C00180000
175 C	37.00	-11.69%	1	3	09-23	ABNB290119C00175000
170 C	35.95	-25.80%	11	11	09-23	ABNB290119C00170000
165 C	0	0%	0			ABNB290119C00165000
160 C	42.10	0%	8	8	09-23	ABNB290119C00160000
155 C	53.85	0%	2	2	09-21	ABNB290119C00155000
150 C	44.40	-19.42%	8	8	09-23	ABNB290119C00150000
145 C	0	0%	0			ABNB290119C00145000
140 C	62.08	0%	1	1	09-17	ABNB290119C00140000
135 C	53.05	0%	1	1	09-23	ABNB290119C00135000
130 C	0	0%	0			ABNB290119C00130000
125 C	0	0%	0			ABNB290119C00125000
120 C	58.90	-16.57%	2	7	09-23	ABNB290119C00120000
115 C	0	0%	0			ABNB290119C00115000
110 C	0	0%	0			ABNB290119C00110000
105 C	0	0%	0			ABNB290119C00105000
100 C	73.00	-14.82%	1	2	09-23	ABNB290119C00100000
95 C	0	0%	0			ABNB290119C00095000
90 C	78.51	0%	1	1	09-24	ABNB290119C00090000
85 C	96.15	0%	1	1	09-18	ABNB290119C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			ABNB290119P00260000
250 P	0	0%	0			ABNB290119P00250000
240 P	0	0%	0			ABNB290119P00240000
230 P	0	0%	0			ABNB290119P00230000
220 P	0	0%	0			ABNB290119P00220000
210 P	0	0%	0			ABNB290119P00210000
200 P	0	0%	0			ABNB290119P00200000
195 P	47.35	-0.32%	43	56	09-22	ABNB290119P00195000
190 P	0	0%	0			ABNB290119P00190000
185 P	0	0%	0			ABNB290119P00185000
180 P	0	0%	0			ABNB290119P00180000
175 P	0	0%	0			ABNB290119P00175000
170 P	39.00	0%	1	1	09-23	ABNB290119P00170000
165 P	0	0%	0			ABNB290119P00165000
160 P	27.43	0%	1	1	09-14	ABNB290119P00160000
155 P	0	0%	0			ABNB290119P00155000
150 P	28.35	+18.13%	9	9	09-23	ABNB290119P00150000
145 P	0	0%	0			ABNB290119P00145000
140 P	0	0%	0			ABNB290119P00140000
135 P	18.35	0%	1	1	09-22	ABNB290119P00135000
130 P	0	0%	0			ABNB290119P00130000
125 P	14.00	0%	1	1	09-14	ABNB290119P00125000
120 P	0	0%	0			ABNB290119P00120000
115 P	14.00	+26.47%	20	20	09-23	ABNB290119P00115000
110 P	0	0%	0			ABNB290119P00110000
105 P	10.75	0%	7	7	09-23	ABNB290119P00105000
100 P	9.40	0%	12	12	09-23	ABNB290119P00100000
95 P	6.42	0%	3	3	09-17	ABNB290119P00095000
90 P	0	0%	0			ABNB290119P00090000
85 P	5.70	+40.74%	4	14	09-24	ABNB290119P00085000

Share