$181.94
-3.31-1.79%
近くで: Sep 4, 5:00 PM EST
$181.94
N/A
時間外: 6:52 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 05
Airbnb Inc オプションチェーン
ABNBNASDAQ
Airbnb Options
View Airbnb (ABNB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.21
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price107.39Sep 04, 2026
Change
3.032.74%
Bid106.25
Ask108.25
volume2
Intrest18
Strike
75
75
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.09
volume3
Intrest11
Last Price102.41Sep 04, 2026
Change
3.012.86%
Bid101.3
Ask103.25
volume2
Intrest20
Strike
80
80
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume4
Intrest21
Last Price101.65Sep 03, 2026
Change
-0%
Bid95.85
Ask98.8
volume0
Intrest36
Strike
85
85
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask2.13
volume2
Intrest9
Last Price92.3Sep 04, 2026
Change
4.354.5%
Bid90.95
Ask93.65
volume8
Intrest41
Strike
90
90
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask2.13
volume16
Intrest18
Last Price87.3Sep 04, 2026
Change
0.190.22%
Bid85.95
Ask88.8
volume8
Intrest11
Strike
95
95
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest18
Last Price86.47Sep 03, 2026
Change
-0%
Bid80.6
Ask83.8
volume0
Intrest9
Strike
100
100
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest6
Last Price81.47Sep 03, 2026
Change
-0%
Bid76.35
Ask78.65
volume0
Intrest7
Strike
105
105
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest3
Last Price72.11Sep 04, 2026
Change
0.931.27%
Bid70.65
Ask73.2
volume10
Intrest33
Strike
110
110
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.12
volume63
Intrest16
Last Price67.55Sep 04, 2026
Change
3.064.33%
Bid65.65
Ask68.75
volume13
Intrest28
Strike
115
115
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest1
Last Price62.53Sep 04, 2026
Change
7.3910.57%
Bid60
Ask63.8
volume4
Intrest4
Strike
120
120
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask2.13
volume32
Intrest93
Last Price57.25Sep 04, 2026
Change
0.30.52%
Bid55.05
Ask58.8
volume1
Intrest0
Strike
125
125
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume1
Intrest14
Last Price55.33Sep 04, 2026
Change
4.257.13%
Bid53.65
Ask56.2
volume1
Intrest18
Strike
127
127
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask2.13
volume3
Intrest69
Last Price58.58Sep 03, 2026
Change
-0%
Bid52.05
Ask55.2
volume0
Intrest19
Strike
128
128
Last Price0.01Sep 04, 2026
Change
0.1191.67%
Bid-
Ask2.13
volume2
Intrest14
Last Price57.44Sep 03, 2026
Change
-0%
Bid51.15
Ask54.2
volume0
Intrest35
Strike
129
129
Last Price0.01Sep 04, 2026
Change
0.1392.86%
Bid-
Ask2.13
volume3
Intrest9
Last Price51.96Sep 04, 2026
Change
4.698.28%
Bid50.65
Ask53.2
volume1
Intrest30
Strike
130
130
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume8
Intrest18
Last Price51.04Sep 04, 2026
Change
4.688.4%
Bid49.75
Ask52.2
volume1
Intrest34
Strike
131
131
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume33
Intrest9
Last Price54.79Sep 03, 2026
Change
-0%
Bid48.65
Ask51.2
volume0
Intrest36
Strike
132
132
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Last Price50.45Sep 04, 2026
Change
3.055.7%
Bid47.75
Ask50.8
volume13
Intrest445
Strike
133
133
Last Price0.01Sep 04, 2026
Change
1.599.34%
Bid-
Ask0.04
volume34
Intrest12
Last Price52.51Sep 03, 2026
Change
-0%
Bid46.2
Ask49.8
volume0
Intrest7
Strike
134
134
Last Price0.01Sep 04, 2026
Change
0.3797.37%
Bid-
Ask2.13
volume31
Intrest9
Last Price53.3Sep 03, 2026
Change
-0%
Bid45
Ask48.8
volume0
Intrest10
Strike
135
135
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.3
volume12
Intrest47
Last Price47.05Sep 02, 2026
Change
-0%
Bid44.65
Ask47.2
volume0
Intrest9
Strike
136
136
Last Price0.01Sep 04, 2026
Change
0.0888.89%
Bid-
Ask2.13
volume32
Intrest45
Last Price49.72Sep 03, 2026
Change
-0%
Bid43.75
Ask46.8
volume0
Intrest29
Strike
137
137
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask2.13
volume2
Intrest19
Last Price43.85Sep 04, 2026
Change
3.276.94%
Bid42.65
Ask45.8
volume1
Intrest29
Strike
138
138
Last Price0.09Sep 04, 2026
Change
2.4396.43%
Bid-
Ask0.09
volume1
Intrest6
Last Price42.92Sep 04, 2026
Change
3.297.12%
Bid41.35
Ask44.8
volume1
Intrest2
Strike
139
139
Last Price0.09Sep 04, 2026
Change
0.152.63%
Bid-
Ask2.13
volume1
Intrest11
Last Price42.01Sep 04, 2026
Change
0.631.48%
Bid40.95
Ask43.8
volume1
Intrest3
Strike
140
140
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price41.08Sep 04, 2026
Change
1.12.75%
Bid39
Ask42.8
volume3
Intrest3
Strike
141
141
Last Price5.98Jul 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price40.19Sep 04, 2026
Change
-
Bid38.05
Ask41.8
volume1
Intrest0
Strike
142
142
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask2.13
volume1
Intrest1
Last Price39.26Sep 04, 2026
Change
1.153.02%
Bid37
Ask40.8
volume2
Intrest4
Strike
143
143
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price37.98Sep 04, 2026
Change
0.812.18%
Bid36.05
Ask39.8
volume11
Intrest15
Strike
144
144
Last Price0.01Sep 04, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price37.75Sep 02, 2026
Change
-0%
Bid35
Ask38.8
volume0
Intrest2
Strike
145
145
Last Price0.01Sep 04, 2026
Change
0.2295.65%
Bid-
Ask0.69
volume14
Intrest34
Last Price36.8Sep 02, 2026
Change
-0%
Bid34.9
Ask37.8
volume0
Intrest3
Strike
146
146
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price35.37Sep 04, 2026
Change
0.150.42%
Bid33
Ask36.8
volume5
Intrest12
Strike
147
147
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask1.98
volume28
Intrest51
Last Price34.59Sep 02, 2026
Change
-0%
Bid32
Ask35.8
volume0
Intrest1
Strike
148
148
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price34.6Aug 10, 2026
Change
-0%
Bid31.65
Ask34.2
volume0
Intrest51
Strike
149
149
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price33Sep 04, 2026
Change
0.82.48%
Bid30.1
Ask33.8
volume6
Intrest28
Strike
150
150
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Last Price33.05Sep 03, 2026
Change
-0%
Bid28.15
Ask31.3
volume0
Intrest77
Strike
152.5
152.5
Last Price0.54Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price27.07Sep 04, 2026
Change
4.213.43%
Bid25.65
Ask28.2
volume5
Intrest17
Strike
155
155
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price33.41Aug 25, 2026
Change
-0%
Bid22.5
Ask26.3
volume0
Intrest1
Strike
157.5
157.5
Last Price15Jul 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price22.03Sep 04, 2026
Change
3.7914.68%
Bid20.75
Ask23.35
volume8
Intrest31
Strike
160
160
Last Price0.25Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price23.66Aug 31, 2026
Change
-0%
Bid18.3
Ask21.3
volume0
Intrest13
Strike
162.5
162.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price17.19Sep 04, 2026
Change
3.8418.26%
Bid15.65
Ask18.2
volume11
Intrest16
Strike
165
165
Last Price0.13Sep 01, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest89
Last Price14.86Sep 04, 2026
Change
3.4919.02%
Bid13.15
Ask15.7
volume11
Intrest19
Strike
167.5
167.5
Last Price0.3Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest344
Last Price12Sep 04, 2026
Change
4.9529.2%
Bid11.2
Ask13.05
volume17
Intrest53
Strike
170
170
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.04
volume11
Intrest673
Last Price9.65Sep 04, 2026
Change
3.7127.77%
Bid7.55
Ask10.75
volume1
Intrest49
Strike
172.5
172.5
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest184
Last Price6.61Sep 04, 2026
Change
3.9937.64%
Bid5.65
Ask8.2
volume14
Intrest43
Strike
175
175
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask1.13
volume12
Intrest327
Last Price5.88Sep 04, 2026
Change
0.9820%
Bid3.15
Ask6.3
volume13
Intrest24
Strike
177.5
177.5
Last Price0.13Sep 04, 2026
Change
0.07116.67%
Bid-
Ask0.2
volume22
Intrest88
Last Price2.73Sep 04, 2026
Change
3.2754.5%
Bid0.46
Ask3.5
volume20
Intrest105
Strike
180
180
Last Price0.02Sep 04, 2026
Change
0.183.33%
Bid-
Ask0.01
volume355
Intrest674
Last Price0.41Sep 04, 2026
Change
2.9987.94%
Bid-
Ask1.9
volume38
Intrest61
Strike
182.5
182.5
Last Price1.07Sep 04, 2026
Change
0.72205.71%
Bid0.32
Ask2.35
volume271
Intrest194
Last Price0.01Sep 04, 2026
Change
1.0499.05%
Bid-
Ask0.1
volume300
Intrest227
Strike
185
185
Last Price2.53Sep 04, 2026
Change
1.6172.04%
Bid1.92
Ask4.35
volume152
Intrest379
Last Price0.01Sep 04, 2026
Change
0.3797.37%
Bid-
Ask0.07
volume25
Intrest125
Strike
187.5
187.5
Last Price5.15Sep 04, 2026
Change
2.3885.92%
Bid4.3
Ask6.35
volume3
Intrest212
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask0.01
volume24
Intrest1171
Strike
190
190
Last Price7.46Sep 04, 2026
Change
2.5150.71%
Bid6.25
Ask9.35
volume19
Intrest143
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume23
Intrest265
Strike
192.5
192.5
Last Price9.68Aug 31, 2026
Change
-0%
Bid9.3
Ask11.75
volume0
Intrest2
Last Price0.27Sep 04, 2026
Change
0.22440%
Bid-
Ask0.14
volume7
Intrest369
Strike
195
195
Last Price12.23Sep 02, 2026
Change
-0%
Bid11.75
Ask14.35
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.06
volume1
Intrest362
Strike
197.5
197.5
Last Price11.94Aug 31, 2026
Change
-0%
Bid13.7
Ask17.3
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
0.242400%
Bid-
Ask0.01
volume3
Intrest213
Strike
200
200
Last Price12.7Aug 31, 2026
Change
-0%
Bid16.2
Ask20
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest166
Strike
202.5
202.5
Last Price-
Change
-
Bid18.7
Ask22.45
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Strike
205
205
Last Price18Aug 31, 2026
Change
-0%
Bid21.2
Ask25
volume0
Intrest2
Last Price0.24Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest82
Strike
207.5
207.5
Last Price-
Change
-
Bid23.7
Ask26.9
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
210
210
Last Price22.55Aug 21, 2026
Change
-0%
Bid26.2
Ask29.8
volume0
Intrest0
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
212.5
212.5
Last Price-
Change
-
Bid28.7
Ask32.5
volume0
Intrest0
Last Price0.06Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid31.2
Ask35
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
220
220
Last Price38.17Sep 04, 2026
Change
-
Bid36.2
Ask40
volume2
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
225
225
Last Price43.16Sep 04, 2026
Change
-
Bid41.2
Ask45
volume2
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved