Airbnb, Inc. ABNB
168.18 USD -8.19 (-4.64%)
Nov 5, 2026, 11:34 AM EST
167.75 Day range 177.49
111.54 52-week range 190.50
- YTD
- +23.92%
- 1 year
- +37.29%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 12.10 | 13.90 | 19.75 | 0.00% | 1 | 5 | 126.8% | 157.50 | 1.70 | 2.10 | 2.10 | +218.18% | 27 | 129 | 120.1% | ||
| 10.45 | 11.55 | 10.60 | -48.22% | 6 | 163 | 121.9% | 160.00 | 2.29 | 3.10 | 2.65 | +120.83% | 70 | 309 | 123.1% | ||
| 8.50 | 10.35 | 9.65 | +22.31% | 3 | 8 | 123.9% | 162.50 | 3.25 | 4.10 | 3.65 | +132.48% | 15 | 107 | 126.3% | ||
| 7.15 | 8.65 | 8.10 | -34.45% | 14 | 158 | 123.5% | 165.00 | 4.20 | 5.10 | 4.80 | +125.35% | 1,446 | 485 | 125.7% | ||
| 5.85 | 8.00 | 6.79 | -44.39% | 28 | 123 | 130.9% | 167.50 | 5.50 | 6.30 | 5.52 | +108.30% | 150 | 238 | 127.4% | ||
| 4.65 | 5.70 | 5.30 | -50.93% | 37 | 330 | 119.4% | 170.00 | 6.50 | 7.45 | 6.90 | +84.00% | 134 | 248 | 122.5% | ||
| 3.70 | 4.90 | 4.69 | -47.60% | 20 | 179 | 122.3% | 172.50 | 8.00 | 9.70 | 7.65 | +71.91% | 4 | 106 | 130.6% | ||
| 3.00 | 3.90 | 3.50 | -49.05% | 30 | 332 | 122.7% | 175.00 | 9.10 | 10.90 | 9.10 | +55.29% | 9 | 97 | 120.6% | ||
| 2.20 | 2.85 | 2.72 | -53.26% | 5 | 265 | 118.1% | 177.50 | 10.70 | 12.75 | 11.65 | +88.83% | 19 | 92 | 119.3% | ||
| 1.56 | 2.32 | 2.32 | -51.26% | 51 | 322 | 118.0% | 180.00 | 12.80 | 14.35 | 13.50 | +73.97% | 2 | 33 | 117.7% | ||