Airbnb, Inc. ABNB
176.37 USD +9.41 (+5.64%)
At closeNov 5, 2026, 8:41 AM EST
176.95 +0.58 +0.33%
Pre-market · Nov 5, 8:41 AM ET
172.90 Day range 180.03
110.81 52-week range 193.45
- YTD
- +29.95%
- 1 year
- +43.98%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 0.00 | 0.00 | 12.30 | 0.00% | 1 | 158 | 0.0% | 165.00 | 0.00 | 0.00 | 2.13 | 0.00% | 246 | 485 | 25.0% | ||
| 0.00 | 0.00 | 12.21 | 0.00% | 28 | 123 | 0.0% | 167.50 | 0.00 | 0.00 | 2.65 | 0.00% | 156 | 238 | 12.5% | ||
| 0.00 | 0.00 | 10.80 | 0.00% | 199 | 330 | 0.0% | 170.00 | 0.00 | 0.00 | 3.75 | 0.00% | 112 | 248 | 12.5% | ||
| 0.00 | 0.00 | 8.95 | 0.00% | 17 | 179 | 0.0% | 172.50 | 0.00 | 0.00 | 4.45 | 0.00% | 37 | 106 | 6.3% | ||
| 0.00 | 0.00 | 6.87 | 0.00% | 167 | 332 | 0.0% | 175.00 | 0.00 | 0.00 | 5.86 | 0.00% | 82 | 97 | 3.1% | ||
| 0.00 | 0.00 | 5.82 | 0.00% | 164 | 265 | 3.1% | 177.50 | 0.00 | 0.00 | 6.64 | 0.00% | 45 | 92 | 0.0% | ||
| 0.00 | 0.00 | 4.76 | 0.00% | 347 | 322 | 6.3% | 180.00 | 0.00 | 0.00 | 7.76 | 0.00% | 12 | 33 | 0.0% | ||
| 0.00 | 0.00 | 3.85 | 0.00% | 41 | 222 | 12.5% | 182.50 | — | — | — | — | — | — | — | ||
| 0.00 | 0.00 | 2.99 | 0.00% | 196 | 322 | 12.5% | 185.00 | 0.00 | 0.00 | 14.35 | 0.00% | 1 | 0 | 0.0% | ||
| 0.00 | 0.00 | 2.52 | 0.00% | 62 | 85 | 25.0% | 187.50 | — | — | — | — | — | — | — | ||