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

164.07 +1.64 +1.01%

03:59:59 - Closed. Currency in USD

After Hours

164.05

+0.04

+0.02%

8:04:26 - Real-time Data

Type: Equity

Market: United States

Volume: 4,161,417
Bid/Ask: 0.00 / 0.00
Day's Range: 161.85 - 164.86

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 05, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	67.75	70.5	0	95.00	0	0%	0	2.13	0
ABNB Call 95.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|95.00C Delta0.9989 Imp Vol1.7595 Bid67.75 Gamma0.0001 Theoretical69.41 Ask70.5 Theta-0.0237 Intrinsic Value69.01 Volume0 Vega0.0006 Time Value-69.01 Open Interest1 Rho0.0104 Delta / Theta-42.1578 ABNB Put 95.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|95.00P Delta-0.0402 Imp Vol3.3298 Bid0 Gamma0.0015 Theoretical1.07 Ask2.13 Theta-0.6193 Intrinsic Value-69.01 Volume0 Vega0.0149 Time Value69.01 Open Interest6 Rho-0.0008 Delta / Theta0.065
63.85	0%	62.75	65.1	2	100.00	0	0%	0	0.05	0
ABNB Call 100.00 Exp: Oct 09, 2026 Last: 63.85 Chg.: 0% SymbolABNB\|20261009\|100.00C Delta0.9991 Imp Vol1.5702 Bid62.75 Gamma0.0001 Theoretical64.41 Ask65.1 Theta-0.0215 Intrinsic Value64.01 Volume2 Vega0.0006 Time Value-0.16 Open Interest1 Rho0.0109 Delta / Theta-46.5716 ABNB Put 100.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|100.00P Delta-0.0026 Imp Vol1.7591 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0306 Intrinsic Value-64.01 Volume0 Vega0.0014 Time Value64.01 Open Interest0 Rho0 Delta / Theta0.0856
58.87	0%	57.85	60.15	2	105.00	0	0%	0	2.13	0
ABNB Call 105.00 Exp: Oct 09, 2026 Last: 58.87 Chg.: 0% SymbolABNB\|20261009\|105.00C Delta0.9992 Imp Vol1.3853 Bid57.85 Gamma0.0001 Theoretical59.41 Ask60.15 Theta-0.0191 Intrinsic Value59.01 Volume2 Vega0.0005 Time Value-0.14 Open Interest1 Rho0.0115 Delta / Theta-52.2032 ABNB Put 105.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolABNB\|20261009\|105.00P Delta-0.0474 Imp Vol2.8116 Bid0 Gamma0.002 Theoretical1.07 Ask2.13 Theta-0.5964 Intrinsic Value-59.01 Volume0 Vega0.017 Time Value59.01 Open Interest0 Rho-0.0009 Delta / Theta0.0794
					164.01	Price @ Oct 05, 2026 20:08 GMT
2.38	24.61%	2.21	2.5	114	165.00	2.92	-26.08%	2.71	3.15	11
ABNB Call 165.00 Exp: Oct 09, 2026 Last: 2.38 Chg.: 24.61% SymbolABNB\|20261009\|165.00C Delta0.4735 Imp Vol0.3825 Bid2.21 Gamma0.0605 Theoretical2.36 Ask2.5 Theta-0.3355 Intrinsic Value-0.99 Volume114 Vega0.0685 Time Value3.37 Open Interest212 Rho0.0083 Delta / Theta-1.4113 ABNB Put 165.00 Exp: Oct 09, 2026 Last: 2.92 Chg.: -26.08% SymbolABNB\|20261009\|165.00P Delta-0.5274 Imp Vol0.3826 Bid2.71 Gamma0.0606 Theoretical2.93 Ask3.15 Theta-0.3192 Intrinsic Value0.99 Volume11 Vega0.0685 Time Value1.93 Open Interest54 Rho-0.0085 Delta / Theta1.6523
1.33	20.91%	1.24	1.5	74	167.50	4.45	0%	4.2	4.8	1
ABNB Call 167.50 Exp: Oct 09, 2026 Last: 1.33 Chg.: 20.91% SymbolABNB\|20261009\|167.50C Delta0.3275 Imp Vol0.3788 Bid1.24 Gamma0.0554 Theoretical1.37 Ask1.5 Theta-0.2997 Intrinsic Value-3.49 Volume74 Vega0.0621 Time Value4.82 Open Interest361 Rho0.0057 Delta / Theta-1.0928 ABNB Put 167.50 Exp: Oct 09, 2026 Last: 4.45 Chg.: 0% SymbolABNB\|20261009\|167.50P Delta-0.6699 Imp Vol0.3874 Bid4.2 Gamma0.0545 Theoretical4.5 Ask4.8 Theta-0.2916 Intrinsic Value3.49 Volume1 Vega0.0623 Time Value0.96 Open Interest36 Rho-0.0103 Delta / Theta2.2976
0.7	9.37%	0.65	0.78	55	170.00	6.8	0%	5.6	7.35	1
ABNB Call 170.00 Exp: Oct 09, 2026 Last: 0.7 Chg.: 9.37% SymbolABNB\|20261009\|170.00C Delta0.2024 Imp Vol0.3733 Bid0.65 Gamma0.0439 Theoretical0.72 Ask0.78 Theta-0.2299 Intrinsic Value-5.99 Volume55 Vega0.0485 Time Value6.69 Open Interest216 Rho0.0036 Delta / Theta-0.8806 ABNB Put 170.00 Exp: Oct 09, 2026 Last: 6.8 Chg.: 0% SymbolABNB\|20261009\|170.00P Delta-0.7769 Imp Vol0.4095 Bid5.6 Gamma0.0426 Theoretical6.48 Ask7.35 Theta-0.2516 Intrinsic Value5.99 Volume1 Vega0.0513 Time Value0.81 Open Interest22 Rho-0.0113 Delta / Theta3.0879

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	5,690.47	-52.74	-0.92%
Nikkei 225	70,808.00	+861.14	+1.23%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,789.5	+15.4	+0.20%
US Tech 100	31,144.0	+67.6	+0.22%
DAX	25,254.21	+23.01	+0.09%
Dollar Index	102.020	+0.087	+0.09%

Crude Oil WTI	88.77	-0.66	-0.74%
Brent Oil	99.72	-0.60	-0.60%
Natural Gas	3.081	+0.011	+0.36%
Gold	4,155.15	-1.65	-0.04%
Silver	60.948	-0.352	-0.58%
US Soybeans	1,279.38	-1.38	-0.11%
Copper	6.6445	+0.0045	+0.07%

Philippines 2Y	6.762	0.000	0.00%
Philippines 10Y	7.703	0.000	0.00%
Philippines 20Y	7.825	0.000	0.00%
U.S. 2Y	4.825	-0.008	-0.17%
U.S. 10Y	5.306	-0.007	-0.13%
U.S. 30Y	5.670	+0.006	+0.11%
Germany 10Y	3.4999	+0.0087	+0.25%

Alphabet C	343.83	+3.48	+1.02%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.82	+1.39	+1.89%
Booking	158.33	-0.69	-0.43%
Apple	332.89	-0.80	-0.24%
Alibaba ADR	110.80	+4.95	+4.68%
Tesla	378.73	+8.14	+2.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABNB	164.07	+1.64	+1.01%
	WEST	8.220	+0.080	+0.98%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.300	-0.52%	11.15M
BDO Unibank	110.30	-0.18%	3.31M
Metropolitan Bank	61.00	-0.65%	1.36M
International Container	893.000	-1.33%	496.36K
Ayala	532.50	+1.43%	496.27K
SM Investments	500.50	+0.70%	236.07K
Globe Telecom	1,565.00	+1.10%	59.43K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.174	+18.37%	30.00K
Prime Media Holdings	1.070	+13.83%	36.00K
MacroAsia	3.430	+7.19%	14.00K
Swift Foods Conv Pref	1.050	+7.14%	3.00K
Harbor Star Shipping	1.500	+7.14%	1.98M
Lepanto Consolidated Mining B	0.2350	+6.82%	170.00K
Synergy Grid	23.25	+6.16%	1.54M

Name	Last	Chg. %	Vol.
MAH A	0.50	-13.79%	3.00K
Cirtek Holdings Subseries D Pref	6.25	-10.71%	8.90K
Xurpas	0.188	-9.18%	630.00K
DFNN	0.610	-8.96%	33.00K
House of Investments	4.850	-8.49%	1.60K
Seafront Resources	2.200	-7.56%	40.00K
LBC Express	8.100	-2.17%	12.00K