Airbnb, Inc. ABNB
176.37 USD +9.41 (+5.64%)
At closeNov 4, 2026, 6:59 PM EST
176.26 -0.11 -0.06%
After hours · Nov 4, 6:59 PM ET
172.90 Day range 180.03
110.81 52-week range 193.45
- YTD
- +29.95%
- 1 year
- +44.15%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 12.15 | 14.80 | 12.30 | +61.84% | 1 | 158 | 123.1% | 165.00 | 2.03 | 2.40 | 2.13 | -58.64% | 246 | 333 | 126.0% | ||
| 11.45 | 13.00 | 12.21 | +78.25% | 28 | 149 | 136.0% | 167.50 | 2.63 | 3.15 | 2.65 | -56.91% | 156 | 194 | 125.4% | ||
| 9.10 | 11.55 | 10.80 | +105.71% | 199 | 353 | 130.3% | 170.00 | 3.45 | 3.80 | 3.75 | -47.18% | 112 | 215 | 123.3% | ||
| 8.15 | 9.50 | 8.95 | +103.87% | 17 | 168 | 130.4% | 172.50 | 4.30 | 5.00 | 4.45 | -50.56% | 37 | 89 | 124.3% | ||
| 6.55 | 7.30 | 6.87 | +114.69% | 167 | 359 | 119.8% | 175.00 | 5.45 | 6.10 | 5.86 | -38.32% | 82 | 58 | 124.1% | ||
| 5.35 | 6.20 | 5.82 | +128.24% | 164 | 151 | 121.1% | 177.50 | 5.80 | 7.70 | 6.64 | -28.98% | 45 | 81 | 118.1% | ||
| 4.10 | 4.95 | 4.76 | +145.36% | 347 | 225 | 117.3% | 180.00 | 7.75 | 9.65 | 7.76 | -42.52% | 12 | 25 | 127.9% | ||
| 3.55 | 3.90 | 3.85 | +126.47% | 41 | 196 | 119.4% | 182.50 | — | — | — | — | — | — | — | ||
| 2.91 | 3.05 | 2.99 | +162.28% | 196 | 295 | 119.8% | 185.00 | 10.45 | 13.00 | 14.35 | 0.00% | 1 | 0 | 122.3% | ||
| 1.94 | 2.75 | 2.52 | +207.32% | 62 | 29 | 119.9% | 187.50 | — | — | — | — | — | — | — | ||