$187.30
2.301.24%
al cierre: Aug 21, 5:00 PM EST
$187.50
0.200.11%
After hour: 7:59 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)
1.03
P/C Ratio (OI)
0.93
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 Price111.75Aug 21, 2026
Change
1.090.98%
Bid110.55
Ask113.35
volume2
Intrest48
Strike
75
75
Last Price0.18Aug 21, 2026
Change
0.0418.18%
Bid-
Ask0.05
volume2
Intrest11
Last Price106.75Aug 21, 2026
Change
1.471.4%
Bid105.55
Ask108.35
volume2
Intrest71
Strike
80
80
Last Price0.22Aug 21, 2026
Change
0.0724.14%
Bid-
Ask0.25
volume2
Intrest2
Last Price100.3Aug 20, 2026
Change
-0%
Bid100.55
Ask103.35
volume0
Intrest97
Strike
85
85
Last Price0.19Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price95.19Aug 20, 2026
Change
-0%
Bid96.1
Ask98.35
volume0
Intrest105
Strike
90
90
Last Price0.31Jun 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price90.2Aug 20, 2026
Change
-0%
Bid91.05
Ask93.35
volume0
Intrest41
Strike
95
95
Last Price0.3Jun 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price85.3Aug 20, 2026
Change
-0%
Bid85.55
Ask88.2
volume0
Intrest144
Strike
100
100
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price82.4Aug 21, 2026
Change
2.092.6%
Bid80.55
Ask83.1
volume1
Intrest17
Strike
105
105
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest463
Last Price76.9Aug 21, 2026
Change
1.762.34%
Bid75.7
Ask78.55
volume9
Intrest50
Strike
110
110
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest289
Last Price71.87Aug 21, 2026
Change
1.722.45%
Bid70.7
Ask74.35
volume7
Intrest33
Strike
115
115
Last Price0.3Aug 21, 2026
Change
0.23328.57%
Bid-
Ask0.05
volume1
Intrest966
Last Price66.78Aug 21, 2026
Change
0.781.15%
Bid65.55
Ask69.35
volume6
Intrest30
Strike
120
120
Last Price0.35Aug 21, 2026
Change
0.28400%
Bid-
Ask0.05
volume1
Intrest936
Last Price60.39Aug 20, 2026
Change
-0%
Bid60.55
Ask63.35
volume0
Intrest16
Strike
125
125
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest290
Last Price57.8Aug 21, 2026
Change
1.893.38%
Bid56.55
Ask60.35
volume4
Intrest4
Strike
129
129
Last Price0.16Aug 21, 2026
Change
0.13433.33%
Bid-
Ask0.05
volume2
Intrest307
Last Price56.8Aug 21, 2026
Change
1.392.51%
Bid55.55
Ask59.35
volume12
Intrest121
Strike
130
130
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest914
Last Price56.15Aug 21, 2026
Change
0.871.53%
Bid54.55
Ask57.1
volume3
Intrest6
Strike
131
131
Last Price0.06Aug 21, 2026
Change
0.0120%
Bid-
Ask0.05
volume4
Intrest34
Last Price55.73Aug 21, 2026
Change
2.274.25%
Bid53.55
Ask57.3
volume7
Intrest5
Strike
132
132
Last Price0.04Aug 21, 2026
Change
0.03300%
Bid-
Ask0.05
volume2
Intrest96
Last Price54.8Aug 21, 2026
Change
2.294.36%
Bid52.65
Ask56.35
volume7
Intrest606
Strike
133
133
Last Price0.08Aug 21, 2026
Change
0.6889.47%
Bid-
Ask0.4
volume2
Intrest775
Last Price53.66Aug 21, 2026
Change
2.074.01%
Bid51.55
Ask54.35
volume2
Intrest8
Strike
134
134
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price52.02Aug 21, 2026
Change
1.452.87%
Bid50.55
Ask54.35
volume138
Intrest700
Strike
135
135
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest574
Last Price51.07Aug 21, 2026
Change
1.653.34%
Bid49.55
Ask52.55
volume3
Intrest22
Strike
136
136
Last Price0.05Aug 21, 2026
Change
0.0861.54%
Bid-
Ask0.05
volume3
Intrest50
Last Price50.15Aug 21, 2026
Change
1.663.42%
Bid48.55
Ask52.35
volume4
Intrest83
Strike
137
137
Last Price0.09Aug 21, 2026
Change
0.481.63%
Bid-
Ask2.13
volume3
Intrest136
Last Price49.05Aug 21, 2026
Change
0.440.89%
Bid47.55
Ask50.4
volume2
Intrest3
Strike
138
138
Last Price0.08Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest130
Last Price47.82Aug 21, 2026
Change
1.423.06%
Bid46.55
Ask50.35
volume11
Intrest11
Strike
139
139
Last Price0.26Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price46.85Aug 21, 2026
Change
1.453.19%
Bid45.55
Ask49.35
volume42
Intrest614
Strike
140
140
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest572
Last Price46.08Aug 21, 2026
Change
0.010.02%
Bid44.55
Ask48.35
volume5
Intrest16
Strike
141
141
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest246
Last Price45.15Aug 21, 2026
Change
0.020.04%
Bid44.1
Ask46
volume1
Intrest6
Strike
142
142
Last Price0.13Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest109
Last Price44.21Aug 21, 2026
Change
0.621.38%
Bid42.55
Ask46.4
volume7
Intrest8
Strike
143
143
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest204
Last Price43.33Aug 21, 2026
Change
0.92.03%
Bid41.55
Ask45.4
volume4
Intrest4
Strike
144
144
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price41.74Aug 21, 2026
Change
1.082.66%
Bid40.55
Ask44.4
volume57
Intrest721
Strike
145
145
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1117
Last Price40.7Aug 21, 2026
Change
1.43.56%
Bid39.55
Ask42.55
volume8
Intrest32
Strike
146
146
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest39
Last Price40.78Aug 21, 2026
Change
2.085.37%
Bid38.55
Ask42.4
volume3
Intrest32
Strike
147
147
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest97
Last Price38.7Aug 21, 2026
Change
12.65%
Bid37.55
Ask41.35
volume77
Intrest224
Strike
148
148
Last Price4.9Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest219
Last Price37.56Aug 21, 2026
Change
3.299.6%
Bid36.55
Ask39.55
volume7
Intrest62
Strike
149
149
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Last Price36.55Aug 21, 2026
Change
1.042.93%
Bid35.55
Ask39.4
volume219
Intrest1204
Strike
150
150
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest616
Last Price34.25Aug 21, 2026
Change
1.183.57%
Bid33.05
Ask36.6
volume20
Intrest196
Strike
152.5
152.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Last Price31.94Aug 21, 2026
Change
1.394.55%
Bid30.7
Ask34.4
volume281
Intrest7350
Strike
155
155
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest155
Last Price29.85Aug 21, 2026
Change
5.7323.76%
Bid28.05
Ask31.9
volume9
Intrest148
Strike
157.5
157.5
Last Price0.21Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price27.37Aug 21, 2026
Change
1.375.27%
Bid25.65
Ask29.4
volume323
Intrest1343
Strike
160
160
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Last Price24.87Aug 21, 2026
Change
2.4510.93%
Bid23.95
Ask26
volume9
Intrest162
Strike
162.5
162.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest101
Last Price22.05Aug 21, 2026
Change
1.778.73%
Bid20.55
Ask23.85
volume328
Intrest1544
Strike
165
165
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest431
Last Price19.97Aug 21, 2026
Change
1.679.13%
Bid18.1
Ask20.95
volume40
Intrest179
Strike
167.5
167.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest517
Last Price17.5Aug 21, 2026
Change
1.811.46%
Bid16.95
Ask17.7
volume302
Intrest987
Strike
170
170
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest855
Last Price14.6Aug 21, 2026
Change
1.6312.57%
Bid13.05
Ask16.85
volume11
Intrest35
Strike
172.5
172.5
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest913
Last Price11.9Aug 21, 2026
Change
1.5414.86%
Bid11.7
Ask13.75
volume281
Intrest1177
Strike
175
175
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest541
Last Price9.39Aug 21, 2026
Change
1.6921.95%
Bid8.05
Ask10.5
volume77
Intrest167
Strike
177.5
177.5
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest1403
Last Price7.35Aug 21, 2026
Change
2.2945.26%
Bid5.6
Ask8
volume160
Intrest651
Strike
180
180
Last Price0.01Aug 21, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume135
Intrest749
Last Price6.45Aug 21, 2026
Change
3.42112.87%
Bid3.2
Ask6.4
volume23
Intrest199
Strike
182.5
182.5
Last Price0.01Aug 21, 2026
Change
0.4497.78%
Bid-
Ask0.01
volume103
Intrest505
Last Price2.4Aug 21, 2026
Change
0.9363.27%
Bid1.83
Ask2.98
volume178
Intrest1296
Strike
185
185
Last Price0.02Aug 21, 2026
Change
1.1898.33%
Bid-
Ask0.01
volume294
Intrest525
Last Price0.01Aug 21, 2026
Change
0.4597.83%
Bid-
Ask0.5
volume583
Intrest425
Strike
187.5
187.5
Last Price0.43Aug 21, 2026
Change
2.4985.27%
Bid0.01
Ask0.64
volume535
Intrest313
Last Price0.04Aug 21, 2026
Change
0.0763.64%
Bid-
Ask0.05
volume528
Intrest1022
Strike
190
190
Last Price3.1Aug 21, 2026
Change
1.938%
Bid1.45
Ask4.2
volume93
Intrest71
Last Price0.06Aug 21, 2026
Change
0.0114.29%
Bid-
Ask0.01
volume5
Intrest241
Strike
192.5
192.5
Last Price5.6Aug 21, 2026
Change
0.11.82%
Bid4.6
Ask6.1
volume2
Intrest4
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume69
Intrest1163
Strike
195
195
Last Price8.2Aug 21, 2026
Change
1.414.58%
Bid6.65
Ask9.4
volume2
Intrest2
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4173
Strike
197.5
197.5
Last Price-
Change
-
Bid9.05
Ask11.5
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume34
Intrest1622
Strike
200
200
Last Price13.35Aug 21, 2026
Change
1.49.49%
Bid10.7
Ask14.45
volume11
Intrest7
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
202.5
202.5
Last Price16.76Aug 20, 2026
Change
-0%
Bid14.1
Ask16.3
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Strike
205
205
Last Price19.24Aug 20, 2026
Change
-0%
Bid16.6
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid19.1
Ask21.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest396
Strike
210
210
Last Price21.35Aug 21, 2026
Change
3.9315.55%
Bid21.6
Ask24.4
volume1
Intrest1