Airbnb, Inc. ABNB
170.13 USD -6.24 (-3.54%)
At closeNov 5, 2026, 4:16 PM EST
190.00 +19.87 +11.68%
After hours · Nov 5, 4:16 PM ET
166.67 Day range 177.49
110.81 52-week range 193.45
- YTD
- +25.35%
- 1 year
- +38.88%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 11.75 | 14.70 | 10.60 | -48.22% | 6 | 163 | 144.3% | 160.00 | 2.88 | 3.15 | 3.10 | +158.33% | 432 | 309 | 142.4% | ||
| 10.45 | 12.70 | 12.01 | +52.22% | 17 | 8 | 145.0% | 162.50 | 3.60 | 3.85 | 3.70 | +135.67% | 338 | 107 | 140.1% | ||
| 9.15 | 10.60 | 10.31 | -16.18% | 37 | 158 | 141.8% | 165.00 | 4.50 | 4.90 | 4.73 | +122.07% | 3,242 | 485 | 140.9% | ||
| 7.40 | 8.35 | 8.02 | -34.32% | 219 | 123 | 129.9% | 167.50 | 5.35 | 6.30 | 5.40 | +103.77% | 331 | 238 | 141.7% | ||
| 6.50 | 7.10 | 6.75 | -37.50% | 461 | 330 | 134.2% | 170.00 | 6.20 | 6.75 | 6.80 | +81.33% | 240 | 248 | 130.3% | ||
| 5.60 | 5.80 | 5.60 | -37.64% | 305 | 179 | 134.9% | 172.50 | 7.50 | 8.55 | 7.85 | +76.40% | 32 | 106 | 134.0% | ||
| 4.40 | 4.80 | 4.40 | -34.94% | 1,981 | 332 | 132.7% | 175.00 | 8.75 | 10.10 | 9.25 | +57.85% | 48 | 97 | 131.7% | ||
| 3.05 | 4.35 | 3.65 | -37.29% | 353 | 265 | 131.7% | 177.50 | 10.30 | 11.80 | 11.65 | +75.45% | 19 | 92 | 131.3% | ||
| 2.78 | 2.93 | 2.83 | -40.55% | 547 | 322 | 128.9% | 180.00 | 11.40 | 14.10 | 14.15 | +82.35% | 11 | 33 | 129.4% | ||
| 2.01 | 2.33 | 2.15 | -44.16% | 178 | 222 | 126.7% | 182.50 | — | — | — | — | — | — | — | ||