Airbnb, Inc. ABNB
179.40 USD +12.44 (+7.45%)
Nov 4, 2026, 1:36 PM EST
172.90 Day range 180.03
111.54 52-week range 190.50
- YTD
- +32.18%
- 1 year
- +46.63%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 14.35 | 15.15 | 14.30 | +108.76% | 11 | 149 | 117.8% | 167.50 | 2.08 | 2.50 | 2.14 | -65.20% | 138 | 194 | 105.0% | ||
| 12.15 | 13.10 | 12.40 | +136.19% | 48 | 353 | 110.9% | 170.00 | 2.67 | 3.10 | 2.75 | -61.27% | 49 | 215 | 103.1% | ||
| 10.85 | 11.50 | 8.60 | +95.90% | 4 | 168 | 114.2% | 172.50 | 3.50 | 3.65 | 4.50 | -50.00% | 24 | 89 | 100.9% | ||
| 9.05 | 9.75 | 9.21 | +187.81% | 31 | 359 | 109.8% | 175.00 | 4.45 | 5.10 | 4.96 | -47.79% | 28 | 58 | 104.8% | ||
| 7.70 | 8.40 | 8.04 | +218.73% | 152 | 151 | 110.1% | 177.50 | 5.35 | 6.35 | 5.50 | -41.18% | 24 | 81 | 104.2% | ||
| 5.85 | 7.00 | 6.41 | +230.41% | 147 | 225 | 104.1% | 180.00 | 6.55 | 7.60 | 7.00 | -48.15% | 4 | 25 | 103.6% | ||
| 4.85 | 5.85 | 5.10 | +200.00% | 9 | 196 | 104.3% | 182.50 | — | — | — | — | — | — | — | ||
| 4.15 | 4.65 | 4.10 | +259.65% | 130 | 295 | 104.3% | 185.00 | 9.20 | 11.10 | 14.35 | 0.00% | 1 | 0 | 105.4% | ||
| 3.25 | 3.95 | 3.48 | +324.39% | 53 | 29 | 104.6% | 187.50 | — | — | — | — | — | — | — | ||
| 2.70 | 2.85 | 2.85 | +657.58% | 126 | 220 | 102.3% | 190.00 | — | — | — | — | — | — | — | ||