Airbnb, Inc. ABNB
189.99 USD +19.86 (+11.67%)
At closeNov 6, 2026, 7:55 PM EST
190.67 +0.68 +0.36%
After hours · Nov 6, 7:55 PM ET
184.08 Day range 192.50
111.54 52-week range 190.50
- YTD
- +39.99%
- 1 year
- +57.63%
ABNB options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 14.50 | 17.60 | 16.65 | +214.15% | 255 | 267 | 56.2% | 175.00 | 0.25 | 0.65 | 0.43 | -95.89% | 359 | 27 | 48.4% | ||
| 12.25 | 15.20 | 14.62 | +240.00% | 27 | 39 | 52.2% | 177.50 | 0.24 | 0.70 | 0.56 | -94.93% | 263 | 41 | 43.2% | ||
| 10.70 | 12.70 | 11.02 | +198.64% | 404 | 895 | 51.5% | 180.00 | 0.85 | 1.00 | 1.00 | -93.17% | 511 | 15 | 41.6% | ||
| 8.10 | 10.75 | 9.90 | +302.44% | 18 | 26 | 61.4% | 182.50 | — | — | — | — | — | — | — | ||
| 6.25 | 7.90 | 8.10 | +202.24% | 203 | 106 | 48.4% | 185.00 | — | — | — | — | — | — | — | ||
| 3.80 | 4.85 | 4.38 | +212.86% | 273 | 98 | 46.3% | 190.00 | — | — | — | — | — | — | — | ||
| 2.92 | 3.40 | 3.14 | +143.41% | 203 | 208 | 43.0% | 192.50 | — | — | — | — | — | — | — | ||
| 1.97 | 2.41 | 2.25 | +152.81% | 720 | 864 | 42.1% | 195.00 | — | — | — | — | — | — | — | ||
| 0.90 | 1.10 | 1.08 | +116.00% | 574 | 143 | 41.0% | 200.00 | — | — | — | — | — | — | — | ||
| 0.35 | 0.42 | 0.42 | +55.56% | 219 | 59 | 39.9% | 205.00 | — | — | — | — | — | — | — | ||