Breaking News

Airbnb Inc Class A (ABNB)

Symbol	Exchange	Currency
ABNB	NASDAQ	USD	Real-time
1ABNB	Milan	EUR	Real-time
ABNBS	Vienna	EUR	Real-time
ABNBm	Buenos Aires	ARS	Delayed
AIRB34	B3	BRL	Delayed
ABNB	Mexico	MXN	Delayed
ABNBUS	Lima	USD	Delayed
6Z1	TradeGate	EUR	Delayed
ABNB	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

162.43 +1.96 +1.22%

03/10 - Closed. Currency in USD

After Hours

162.88

+0.45

+0.28%

7:58:36 - Real-time Data

Type: Equity

Market: United States

Volume: 3,443,509
Bid/Ask: 0.00 / 0.00
Day's Range: 161.29 - 164.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Airbnb A Option Chain

Get free option data for ABNB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Airbnb A options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	67	69.2	0	95.00	0	0%	0	0.53	0
ABNB Call 95.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|95.00C Delta0.9851 Imp Vol1.9089 Bid67 Gamma0.0009 Theoretical68.1 Ask69.2 Theta-0.1258 Intrinsic Value67.43 Volume0 Vega0.0085 Time Value-67.43 Open Interest1 Rho0.0177 Delta / Theta-7.8312 ABNB Put 95.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|95.00P Delta-0.0156 Imp Vol1.927 Bid0 Gamma0.0009 Theoretical0.27 Ask0.53 Theta-0.1215 Intrinsic Value-67.43 Volume0 Vega0.0088 Time Value67.43 Open Interest6 Rho-0.0005 Delta / Theta0.1287
0	0%	61.8	64.5	0	100.00	0	0%	0	2.13	0
ABNB Call 100.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|100.00C Delta0.9816 Imp Vol1.7948 Bid61.8 Gamma0.0011 Theoretical63.15 Ask64.5 Theta-0.1408 Intrinsic Value62.43 Volume0 Vega0.0102 Time Value-62.43 Open Interest1 Rho0.0185 Delta / Theta-6.9695 ABNB Put 100.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|100.00P Delta-0.0445 Imp Vol2.285 Bid0 Gamma0.0018 Theoretical1.07 Ask2.13 Theta-0.3452 Intrinsic Value-62.43 Volume0 Vega0.0212 Time Value62.43 Open Interest0 Rho-0.0015 Delta / Theta0.1291
0	0%	56.4	59.65	0	105.00	0	0%	0	2.13	0
ABNB Call 105.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|105.00C Delta0.9868 Imp Vol1.4978 Bid56.4 Gamma0.001 Theoretical58.02 Ask59.65 Theta-0.0927 Intrinsic Value57.43 Volume0 Vega0.0076 Time Value-57.43 Open Interest1 Rho0.0197 Delta / Theta-10.6488 ABNB Put 105.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|105.00P Delta-0.0485 Imp Vol2.093 Bid0 Gamma0.0021 Theoretical1.07 Ask2.13 Theta-0.3382 Intrinsic Value-57.43 Volume0 Vega0.0227 Time Value57.43 Open Interest0 Rho-0.0016 Delta / Theta0.1433
					162.43	Price @ Oct 02, 2026 20:08 GMT
3.15	13.72%	3	3.3	151	162.50	2.79	-38.95%	2.61	2.94	36
ABNB Call 162.50 Exp: Oct 09, 2026 Last: 3.15 Chg.: 13.72% SymbolABNB\|20261009\|162.50C Delta0.5307 Imp Vol0.3279 Bid3 Gamma0.0538 Theoretical3.15 Ask3.3 Theta-0.2189 Intrinsic Value-0.07 Volume151 Vega0.0897 Time Value3.22 Open Interest63 Rho0.016 Delta / Theta-2.4246 ABNB Put 162.50 Exp: Oct 09, 2026 Last: 2.79 Chg.: -38.95% SymbolABNB\|20261009\|162.50P Delta-0.4707 Imp Vol0.33 Bid2.61 Gamma0.0536 Theoretical2.78 Ask2.94 Theta-0.2041 Intrinsic Value0.07 Volume36 Vega0.0897 Time Value2.72 Open Interest31 Rho-0.0132 Delta / Theta2.3069
2.01	19.64%	1.89	2.14	82	165.00	4.12	-33.66%	3.95	4.3	9
ABNB Call 165.00 Exp: Oct 09, 2026 Last: 2.01 Chg.: 19.64% SymbolABNB\|20261009\|165.00C Delta0.3969 Imp Vol0.3255 Bid1.89 Gamma0.0526 Theoretical2.02 Ask2.14 Theta-0.2087 Intrinsic Value-2.57 Volume82 Vega0.0869 Time Value4.58 Open Interest205 Rho0.012 Delta / Theta-1.9015 ABNB Put 165.00 Exp: Oct 09, 2026 Last: 4.12 Chg.: -33.66% SymbolABNB\|20261009\|165.00P Delta-0.6052 Imp Vol0.3256 Bid3.95 Gamma0.0527 Theoretical4.13 Ask4.3 Theta-0.1927 Intrinsic Value2.57 Volume9 Vega0.0867 Time Value1.55 Open Interest52 Rho-0.0162 Delta / Theta3.14
1.2	4.35%	1.1	1.35	368	167.50	7.89	0%	4.4	6.65	0
ABNB Call 167.50 Exp: Oct 09, 2026 Last: 1.2 Chg.: 4.35% SymbolABNB\|20261009\|167.50C Delta0.2764 Imp Vol0.3263 Bid1.1 Gamma0.0455 Theoretical1.22 Ask1.35 Theta-0.1804 Intrinsic Value-5.07 Volume368 Vega0.0754 Time Value6.27 Open Interest64 Rho0.0084 Delta / Theta-1.5322 ABNB Put 167.50 Exp: Oct 09, 2026 Last: 7.89 Chg.: 0% SymbolABNB\|20261009\|167.50P Delta-0.7586 Imp Vol0.2832 Bid4.4 Gamma0.0494 Theoretical5.53 Ask6.65 Theta-0.1316 Intrinsic Value5.07 Volume0 Vega0.0702 Time Value2.82 Open Interest36 Rho-0.0186 Delta / Theta5.7639

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ABNB Comments

Write your thoughts about Airbnb Inc Class A

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX	25,231.20	+291.85	+1.17%
Dollar Index	101.697	-0.023	-0.02%

Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
US Soybeans	1,277.25	-6.75	-0.53%
Copper	6.5800	+0.0400	+0.63%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.825	+0.038	+0.79%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 30Y	5.630	+0.027	+0.48%
Germany 10Y	3.4545	-0.0657	-1.87%

Alphabet C	340.35	+5.42	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.43	+0.41	+0.56%
Booking	159.02	-1.26	-0.79%
Apple	333.69	+3.37	+1.02%
Alibaba ADR	105.85	-1.60	-1.49%
Tesla	370.59	+16.48	+4.65%

Recent Quotes

Name	Price	Chg.	Chg. %
ABNB	162.43	+1.96	+1.22%
MEDN	0.198	0.000	0.00%
4968	101.50	+0.50	+0.50%
0947	0.170	-0.001	-0.58%
PHP/SEK	0.1604	+0.0003	+0.22%
001620	2,190	+5	+0.23%
7730	1,443.0	-18.0	-1.23%
ITEJ	768	-42	-5.19%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	0.50K