$170.65
0.460.27%
al cierre: Sep 14, 5:00 PM EST
$170.33
-0.32-0.19%
After hour: 7:06 PM EST
Airbnb Inc Cadena de Opciones
ABNBNASDAQ
Airbnb Options
View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price109.99Sep 14, 2026
Change
0.770.7%
Bid108.9
Ask111.15
volume6
Intrest12
Strike
60
60
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest141
Last Price105.04Sep 14, 2026
Change
0.810.78%
Bid104.35
Ask107.5
volume10
Intrest7
Strike
65
65
Last Price0.03Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price100.06Sep 14, 2026
Change
0.50.5%
Bid98.7
Ask101.9
volume4
Intrest18
Strike
70
70
Last Price0.14Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price95.15Sep 14, 2026
Change
0.870.92%
Bid93.7
Ask97.35
volume2
Intrest27
Strike
75
75
Last Price0.16Jun 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest96
Last Price90.21Sep 14, 2026
Change
0.870.97%
Bid88.7
Ask92.15
volume7
Intrest25
Strike
80
80
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest72
Last Price85.23Sep 14, 2026
Change
0.871.03%
Bid83.7
Ask87.35
volume7
Intrest19
Strike
85
85
Last Price0.04Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest359
Last Price80.01Sep 14, 2026
Change
0.610.77%
Bid79.25
Ask82.05
volume87
Intrest41
Strike
90
90
Last Price0.07Sep 14, 2026
Change
0.06600%
Bid-
Ask0.14
volume1
Intrest1404
Last Price74.86Sep 14, 2026
Change
0.450.6%
Bid73.7
Ask77.4
volume85
Intrest28
Strike
95
95
Last Price0.12Sep 14, 2026
Change
0.111100%
Bid-
Ask2.13
volume1
Intrest265
Last Price69.42Sep 11, 2026
Change
-0%
Bid68.7
Ask71.75
volume0
Intrest53
Strike
100
100
Last Price0.01Sep 14, 2026
Change
0.0990%
Bid-
Ask0.01
volume43
Intrest1336
Last Price64.44Sep 11, 2026
Change
-0%
Bid64.3
Ask66.95
volume0
Intrest21
Strike
105
105
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest756
Last Price59.36Sep 11, 2026
Change
-0%
Bid59.2
Ask62.05
volume0
Intrest76
Strike
110
110
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask1
volume6
Intrest686
Last Price54.3Sep 14, 2026
Change
0.070.13%
Bid53.7
Ask57.15
volume1
Intrest57
Strike
115
115
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1029
Last Price49.29Sep 11, 2026
Change
-0%
Bid49.2
Ask51
volume0
Intrest132
Strike
120
120
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1317
Last Price44.41Sep 14, 2026
Change
0.10.23%
Bid44.3
Ask46.05
volume1
Intrest535
Strike
125
125
Last Price0.09Sep 10, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest1915
Last Price38.15Sep 10, 2026
Change
-0%
Bid39.35
Ask42.2
volume0
Intrest506
Strike
130
130
Last Price0.03Sep 14, 2026
Change
0.0240%
Bid-
Ask0.06
volume1
Intrest999
Last Price34.08Sep 14, 2026
Change
0.381.1%
Bid34.65
Ask36.45
volume2
Intrest370
Strike
135
135
Last Price0.01Sep 14, 2026
Change
0.0990%
Bid-
Ask0.08
volume2
Intrest462
Last Price29.46Sep 14, 2026
Change
0.010.03%
Bid29.55
Ask31.45
volume1
Intrest881
Strike
140
140
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume8
Intrest567
Last Price25.57Sep 14, 2026
Change
0.923.73%
Bid24.25
Ask27.45
volume4
Intrest363
Strike
145
145
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest509
Last Price20.64Sep 14, 2026
Change
0.140.68%
Bid19.55
Ask21.25
volume4
Intrest1623
Strike
150
150
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest901
Last Price-
Change
-
Bid16.75
Ask19.8
volume0
Intrest0
Strike
152.5
152.5
Last Price0.11Sep 14, 2026
Change
-
Bid0.01
Ask0.21
volume6
Intrest0
Last Price14.9Sep 14, 2026
Change
0.21.36%
Bid13.9
Ask16.55
volume3
Intrest449
Strike
155
155
Last Price0.03Sep 14, 2026
Change
0.1885.71%
Bid0.03
Ask0.1
volume18
Intrest412
Last Price-
Change
-
Bid12
Ask14.6
volume0
Intrest0
Strike
157.5
157.5
Last Price0.06Sep 14, 2026
Change
0.162.5%
Bid0.02
Ask0.19
volume11
Intrest70
Last Price10.65Sep 14, 2026
Change
0.050.47%
Bid9.45
Ask12.55
volume8
Intrest2325
Strike
160
160
Last Price0.21Sep 14, 2026
Change
0.1846.15%
Bid-
Ask0.27
volume183
Intrest420
Last Price8.74Sep 09, 2026
Change
-0%
Bid6.85
Ask10.15
volume0
Intrest3
Strike
162.5
162.5
Last Price0.43Sep 14, 2026
Change
0.2637.68%
Bid0.14
Ask0.49
volume24
Intrest440
Last Price5.8Sep 14, 2026
Change
0.11.75%
Bid5.95
Ask7.25
volume3
Intrest992
Strike
165
165
Last Price0.65Sep 14, 2026
Change
0.2225.29%
Bid0.59
Ask0.72
volume401
Intrest475
Last Price4.41Sep 14, 2026
Change
0.092%
Bid3.45
Ask6.05
volume3
Intrest9
Strike
167.5
167.5
Last Price1.27Sep 14, 2026
Change
0.2918.59%
Bid0.96
Ask1.36
volume464
Intrest42
Last Price2.7Sep 14, 2026
Change
0.258.47%
Bid2.61
Ask3.3
volume95
Intrest1304
Strike
170
170
Last Price2.17Sep 14, 2026
Change
0.7325.17%
Bid1.97
Ask2.4
volume61
Intrest2324
Last Price1.73Sep 14, 2026
Change
0.010.58%
Bid1.3
Ask1.8
volume105
Intrest55
Strike
172.5
172.5
Last Price3.87Sep 14, 2026
Change
0.071.84%
Bid2.4
Ask3.65
volume5
Intrest105
Last Price0.8Sep 14, 2026
Change
0.011.23%
Bid0.67
Ask1.33
volume170
Intrest1439
Strike
175
175
Last Price5.67Sep 14, 2026
Change
0.9814.74%
Bid4.5
Ask6
volume41
Intrest1055
Last Price0.19Sep 14, 2026
Change
0.3665.45%
Bid0.23
Ask0.68
volume18
Intrest79
Strike
177.5
177.5
Last Price8.08Sep 11, 2026
Change
-0%
Bid5.95
Ask9.25
volume0
Intrest104
Last Price0.24Sep 14, 2026
Change
0.129.41%
Bid0.11
Ask0.27
volume75
Intrest1058
Strike
180
180
Last Price10.2Sep 14, 2026
Change
0.272.58%
Bid8.5
Ask10.5
volume24
Intrest681
Last Price0.19Sep 11, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest231
Strike
182.5
182.5
Last Price11.85Sep 14, 2026
Change
1.4110.63%
Bid10.15
Ask13.9
volume6
Intrest70
Last Price0.07Sep 14, 2026
Change
0.0436.36%
Bid-
Ask0.1
volume46
Intrest1887
Strike
185
185
Last Price14.55Sep 14, 2026
Change
2.4514.41%
Bid13.8
Ask15.5
volume13
Intrest1275
Last Price0.01Sep 14, 2026
Change
0.1191.67%
Bid-
Ask0.2
volume2
Intrest1537
Strike
187.5
187.5
Last Price11.01Sep 08, 2026
Change
-0%
Bid15.35
Ask18.85
volume0
Intrest10
Last Price0.07Sep 14, 2026
Change
0.0375%
Bid0.01
Ask0.27
volume30
Intrest1941
Strike
190
190
Last Price23.8Sep 10, 2026
Change
-0%
Bid17.85
Ask20.95
volume0
Intrest18
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest248
Strike
192.5
192.5
Last Price15.51Sep 08, 2026
Change
-0%
Bid21.3
Ask23.85
volume0
Intrest0
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2624
Strike
195
195
Last Price25.55Sep 10, 2026
Change
-0%
Bid23.15
Ask26.25
volume0
Intrest0
Last Price0.18Sep 11, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest1468
Strike
197.5
197.5
Last Price10.6Aug 26, 2026
Change
-0%
Bid25.05
Ask28.9
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
0.0562.5%
Bid-
Ask0.08
volume12
Intrest2942
Strike
200
200
Last Price20Sep 08, 2026
Change
-0%
Bid28.2
Ask31.4
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest98
Strike
202.5
202.5
Last Price13.7Aug 25, 2026
Change
-0%
Bid30.25
Ask33.85
volume0
Intrest0
Last Price0.08Sep 10, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest58
Strike
205
205
Last Price16.85Aug 26, 2026
Change
-0%
Bid33.05
Ask36.4
volume0
Intrest0
Last Price0.16Sep 14, 2026
Change
0.4272.41%
Bid-
Ask0.51
volume1
Intrest3
Strike
207.5
207.5
Last Price-
Change
-
Bid35.05
Ask38.85
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest148
Strike
210
210
Last Price39.53Sep 09, 2026
Change
-0%
Bid37.75
Ask41.35
volume0
Intrest0
Last Price0.32Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
212.5
212.5
Last Price25.61Sep 03, 2026
Change
-0%
Bid40.7
Ask43.75
volume0
Intrest0
Last Price0.21Aug 27, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest3
Strike
215
215
Last Price44.42Sep 09, 2026
Change
-0%
Bid42.55
Ask46.35
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest115
Strike
220
220
Last Price49.4Sep 09, 2026
Change
-0%
Bid47.8
Ask51.4
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid53.05
Ask56.35
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest178
Strike
230
230
Last Price-
Change
-
Bid57.75
Ask61.35
volume0
Intrest0