Airbnb, Inc. ABNB
166.96 USD -4.15 (-2.43%)
At closeNov 3, 2026, 5:14 PM EST
166.96 0.00 0.00%
After hours · Nov 3, 5:14 PM ET
166.70 Day range 171.28
110.81 52-week range 193.45
- YTD
- +23.02%
- 1 year
- +31.67%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 13.10 | 15.75 | 13.40 | 0.00% | 15 | 28 | 117.7% | 155.00 | 1.76 | 2.32 | 1.91 | +66.09% | 51 | 182 | 108.2% | ||
| 11.25 | 13.85 | 18.95 | 0.00% | 1 | 5 | 116.0% | 157.50 | 2.38 | 3.00 | 2.60 | +51.16% | 38 | 100 | 107.9% | ||
| 9.90 | 11.75 | 14.75 | 0.00% | 64 | 164 | 114.8% | 160.00 | 3.35 | 3.60 | 3.45 | +48.71% | 336 | 150 | 107.6% | ||
| 8.40 | 9.85 | 7.89 | 0.00% | 1 | 8 | 111.8% | 162.50 | 3.90 | 4.85 | 4.00 | +40.35% | 12 | 96 | 106.8% | ||
| 7.10 | 8.45 | 7.60 | -27.06% | 7 | 156 | 112.5% | 165.00 | 5.25 | 5.75 | 5.15 | +34.11% | 47 | 325 | 107.2% | ||
| 5.70 | 6.70 | 6.85 | -25.22% | 32 | 119 | 107.0% | 167.50 | 6.40 | 6.80 | 6.15 | +36.67% | 108 | 158 | 104.6% | ||
| 4.85 | 5.20 | 5.25 | -29.53% | 166 | 368 | 105.6% | 170.00 | 7.60 | 8.35 | 7.10 | +36.54% | 20 | 204 | 104.1% | ||
| 3.60 | 5.00 | 4.39 | -35.72% | 6 | 165 | 109.4% | 172.50 | 9.10 | 9.85 | 9.00 | +31.77% | 4 | 89 | 103.0% | ||
| 2.98 | 3.35 | 3.20 | -36.63% | 62 | 343 | 103.5% | 175.00 | 9.75 | 12.25 | 9.50 | +21.79% | 2 | 56 | 99.7% | ||
| 2.19 | 3.10 | 2.55 | -43.33% | 3 | 149 | 106.4% | 177.50 | 11.75 | 13.85 | 9.35 | 0.00% | 101 | 81 | 98.7% | ||