$181.94
-3.31-1.79%
가까이에: Sep 4, 5:00 PM EST
$181.94
N/A
시간외: 6:52 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 05
Airbnb Inc 옵션 체인
ABNBNASDAQ
Airbnb Options
View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.01
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price102.38Sep 04, 2026
Change
0.40.39%
Bid100.4
Ask103.65
volume132
Intrest2
Strike
80
80
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price97.38Sep 04, 2026
Change
0.420.43%
Bid95.4
Ask98.85
volume146
Intrest4
Strike
85
85
Last Price0.11Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price92.7Sep 04, 2026
Change
2.182.3%
Bid90.25
Ask93.85
volume16
Intrest4
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price86.83Sep 04, 2026
Change
1.021.16%
Bid85.3
Ask88.85
volume22
Intrest6
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price81.85Sep 04, 2026
Change
1.021.23%
Bid80.4
Ask83.85
volume22
Intrest9
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price77.12Sep 04, 2026
Change
7.79.08%
Bid75.25
Ask78.85
volume4
Intrest3
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price72.6Sep 04, 2026
Change
7.249.07%
Bid70.15
Ask73.85
volume12
Intrest3
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid65.15
Ask69.05
volume0
Intrest0
Strike
115
115
Last Price0.6Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid60.6
Ask64
volume0
Intrest0
Strike
120
120
Last Price1.07Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid55.85
Ask59
volume0
Intrest0
Strike
125
125
Last Price0.88Jul 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price-
Change
-
Bid50.75
Ask53.85
volume0
Intrest0
Strike
130
130
Last Price0.28Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price53.38Sep 03, 2026
Change
-0%
Bid45.85
Ask48.9
volume0
Intrest8
Strike
135
135
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price49.73Sep 03, 2026
Change
-0%
Bid43.2
Ask46.9
volume0
Intrest1
Strike
137
137
Last Price2.9Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price37.92Aug 07, 2026
Change
-0%
Bid42.15
Ask45.9
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price36.95Aug 07, 2026
Change
-0%
Bid41.25
Ask44.9
volume0
Intrest1
Strike
139
139
Last Price1.05Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price41.57Sep 04, 2026
Change
6.8314.11%
Bid40.85
Ask43.9
volume1
Intrest3
Strike
140
140
Last Price3.5Aug 06, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest5
Last Price41.47Sep 04, 2026
Change
-
Bid39.15
Ask42.9
volume1
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.04Aug 03, 2026
Change
-0%
Bid38.85
Ask41.9
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price37.85Sep 04, 2026
Change
-
Bid37.25
Ask40.9
volume1
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price38.52Sep 04, 2026
Change
-
Bid36.15
Ask39.9
volume1
Intrest0
Strike
144
144
Last Price5.78Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Last Price11.33Aug 06, 2026
Change
-0%
Bid35.15
Ask38.9
volume0
Intrest6
Strike
145
145
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price44.27Aug 28, 2026
Change
-0%
Bid34.4
Ask37.9
volume0
Intrest3
Strike
146
146
Last Price6.63Aug 04, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price27.4Aug 07, 2026
Change
-0%
Bid33.25
Ask36.9
volume0
Intrest1
Strike
147
147
Last Price7.1Aug 04, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price9.62Aug 06, 2026
Change
-0%
Bid32.95
Ask35.9
volume0
Intrest6
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price32.67Aug 10, 2026
Change
-0%
Bid31.15
Ask34.9
volume0
Intrest11
Strike
149
149
Last Price0.24Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price32.57Sep 04, 2026
Change
7.6619.04%
Bid30.15
Ask33.9
volume1
Intrest5
Strike
150
150
Last Price0.01Sep 04, 2026
Change
0.1191.67%
Bid-
Ask0.07
volume1
Intrest14
Last Price33.12Sep 03, 2026
Change
-0%
Bid27.65
Ask31.4
volume0
Intrest8
Strike
152.5
152.5
Last Price0.01Sep 04, 2026
Change
7.7999.87%
Bid-
Ask0.27
volume1
Intrest2
Last Price27.07Sep 04, 2026
Change
0.271.01%
Bid25.3
Ask28.9
volume4
Intrest24
Strike
155
155
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest4
Last Price29.3Aug 14, 2026
Change
-0%
Bid23.45
Ask26.4
volume0
Intrest15
Strike
157.5
157.5
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.27
volume4
Intrest7
Last Price22.35Sep 04, 2026
Change
0.251.11%
Bid20.8
Ask23.4
volume13
Intrest13
Strike
160
160
Last Price0.55Aug 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price23.99Aug 31, 2026
Change
-0%
Bid17.7
Ask21.4
volume0
Intrest44
Strike
162.5
162.5
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest32
Last Price22.57Sep 03, 2026
Change
-0%
Bid15.2
Ask18.95
volume0
Intrest23
Strike
165
165
Last Price0.04Sep 04, 2026
Change
0.1275%
Bid0.01
Ask0.06
volume175
Intrest241
Last Price15.06Sep 04, 2026
Change
3.5118.9%
Bid13.2
Ask16.5
volume10
Intrest18
Strike
167.5
167.5
Last Price0.08Sep 04, 2026
Change
0.1361.9%
Bid-
Ask0.35
volume5
Intrest219
Last Price12.83Sep 04, 2026
Change
2.717.39%
Bid10.9
Ask13
volume15
Intrest41
Strike
170
170
Last Price0.14Sep 04, 2026
Change
0.0327.27%
Bid0.07
Ask0.19
volume109
Intrest48
Last Price9.7Sep 04, 2026
Change
3.9428.89%
Bid8.45
Ask11.7
volume2
Intrest24
Strike
172.5
172.5
Last Price0.46Sep 04, 2026
Change
0.2938.67%
Bid0.05
Ask0.55
volume2
Intrest36
Last Price7.8Sep 04, 2026
Change
2.121.21%
Bid6.95
Ask9.35
volume11
Intrest80
Strike
175
175
Last Price0.43Sep 04, 2026
Change
0.1343.33%
Bid0.19
Ask0.75
volume31
Intrest158
Last Price5.43Sep 04, 2026
Change
7.4957.97%
Bid4.65
Ask6.85
volume15
Intrest24
Strike
177.5
177.5
Last Price0.91Sep 04, 2026
Change
0.2946.77%
Bid0.58
Ask1.16
volume25
Intrest196
Last Price4.31Sep 04, 2026
Change
3.6946.13%
Bid2.84
Ask5.4
volume24
Intrest130
Strike
180
180
Last Price1.62Sep 04, 2026
Change
0.6465.31%
Bid1.62
Ask2
volume122
Intrest113
Last Price2.25Sep 04, 2026
Change
2.148.28%
Bid2.27
Ask2.82
volume88
Intrest31
Strike
182.5
182.5
Last Price2.81Sep 04, 2026
Change
1.1266.27%
Bid2.51
Ask3.2
volume54
Intrest54
Last Price1.34Sep 04, 2026
Change
2.0160%
Bid1.26
Ask1.73
volume255
Intrest81
Strike
185
185
Last Price3.98Sep 04, 2026
Change
1.0535.84%
Bid3
Ask4.7
volume15
Intrest159
Last Price0.9Sep 04, 2026
Change
1.2457.94%
Bid0.01
Ask1.3
volume75
Intrest17
Strike
187.5
187.5
Last Price6.55Sep 04, 2026
Change
384.51%
Bid4.45
Ask6.95
volume3
Intrest39
Last Price0.41Sep 04, 2026
Change
0.7163.39%
Bid0.3
Ask0.52
volume32
Intrest519
Strike
190
190
Last Price7.83Sep 04, 2026
Change
2.0335%
Bid7.1
Ask9.2
volume9
Intrest46
Last Price0.19Sep 04, 2026
Change
0.6777.91%
Bid0.05
Ask0.3
volume40
Intrest79
Strike
192.5
192.5
Last Price7.8Aug 31, 2026
Change
-0%
Bid8.85
Ask12
volume0
Intrest13
Last Price0.14Sep 04, 2026
Change
0.2261.11%
Bid0.05
Ask0.23
volume29
Intrest93
Strike
195
195
Last Price10.9Aug 31, 2026
Change
-0%
Bid11.25
Ask14.25
volume0
Intrest28
Last Price0.07Sep 04, 2026
Change
0.1872%
Bid-
Ask0.43
volume13
Intrest39
Strike
197.5
197.5
Last Price10.3Aug 27, 2026
Change
-0%
Bid13.7
Ask17.5
volume0
Intrest3
Last Price0.04Sep 04, 2026
Change
0.0763.64%
Bid0.01
Ask0.06
volume5
Intrest250
Strike
200
200
Last Price16.54Aug 31, 2026
Change
-0%
Bid16.2
Ask19.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.15
volume4
Intrest5
Strike
202.5
202.5
Last Price-
Change
-
Bid18.7
Ask22.45
volume0
Intrest0
Last Price0.26Aug 31, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest12
Strike
205
205
Last Price13.62Aug 24, 2026
Change
-0%
Bid21.2
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid23.7
Ask27.4
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Strike
210
210
Last Price-
Change
-
Bid26.2
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid28.7
Ask32.3
volume0
Intrest0
Last Price0.28Aug 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid31.2
Ask34.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid33.7
Ask37.45
volume0
Intrest0
Last Price0.53Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
220
220
Last Price37.62Aug 10, 2026
Change
-0%
Bid36.2
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid41.2
Ask44.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved