/
MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%

Sector Heatmap

Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%

ABNB — Airbnb, Inc. Class A Common Stock

Nasdaq

Airbnb, Inc. Class A Common Stock

Back to Screener
$160.47
-0.18(-0.11%)
O
161.15
H
161.75
L
157.80
V
4.8M
⏱️ End-of-day dataAs of Oct 1, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$160.47
Implied Volatility (IV)0.7%
Put / Call Ratio0.67
Total Options Volume2.0K
Total Open Interest8.2K
Selected Expiration2026-10-02

ABNB

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
---$17.20$20.30--0.8%$142.00$0.37+0.27-$0.00$0.1810210.7%
---$16.20$18.35--0.8%$143.00$0.10+0.00-$0.00$0.75-30.7%
---$14.55$18.20--0.8%$144.00$0.11+0.00-$0.00$0.75-70.7%
$14.33+4.33-$14.25$16.401420.8%$145.00$0.08+0.00-$0.00$0.75-670.7%
---$12.45$15.80--0.8%$146.00$0.25+0.00-$0.00$0.75-170.7%
$12.41+5.41-$11.45$14.80180.8%$147.00$0.01-0.07-$0.00$0.6217700.7%
$10.45+0.00-$11.20$14.10-30.8%$148.00$0.05+0.00-$0.00$0.54-600.7%
$6.58+0.00-$9.70$12.40-110.8%$149.00$0.02-0.17-$0.00$0.243910.7%
$8.85+3.70-$9.20$11.9532410.8%$150.00$0.01-0.02-$0.00$0.051973580.7%
$6.18-3.92-$6.15$9.2064530.8%$152.50$0.03-0.08-$0.00$0.28614930.6%
$4.48-1.77-$4.15$6.5541260.7%$155.00$0.11-0.20-$0.05$0.171353540.5%
$3.55-0.28-$2.29$4.05111440.5%$157.50$0.32-0.41-$0.21$0.583122730.5%
$1.42-0.78-$1.13$1.701156060.3%$160.00ATM$1.10-0.47-$0.86$1.37231020.5%
$0.58-0.81-$0.36$0.76565120.4%$162.50ATM$4.28+1.22-$2.08$3.45251440.4%
$0.17-0.50-$0.05$0.30611660.4%$165.00$6.00+0.68-$3.65$6.0081200.5%
$0.03-0.19-$0.00$0.2586870.5%$167.50$7.65-3.35-$5.30$9.00280.6%
$0.01-0.10-$0.00$0.06682060.5%$170.00$14.90+0.00-$8.60$11.60-80.8%
$0.02+0.01-$0.00$0.1211160.5%$172.50$8.29+0.00-$10.80$14.10--0.8%
$0.05+0.00-$0.00$0.18-2280.5%$175.00$25.43+0.00-$13.60$15.90-10.8%
$0.03+0.00-$0.00$2.13-230.5%$177.50$23.11+0.00-$16.10$19.10--0.8%