$ABNB

stock+ Make pick

Last price

$176.37

Today

▲ 5.64%

Open

$173.28

Day range

$172.90 – $180.03

Volume

5.7M

52-wk range

$110.81 – $193.45

where the room's targets sit vs price

Options

Option volume

12.8K

contracts today

Premium traded

$8.4M

vol × price

Put / call

1.32

by volume

Open interest

227K

16 expiries

calls $5.8M$2.6M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	2	84.90	86.80	90	0.00	1.93	9	22
4	3	79.50	83.10	95	0.00	0.22	9	3
10	13	74.70	78.15	100	0.00	0.05	5	10
8	108	70.15	73.15	105	0.00	0.02	3	4
8	116	65.20	68.00	110	0.00	0.25	23	39
14	2	59.80	63.15	115	0.00	0.10	82	107
12	3	54.95	57.65	120	0.01	0.05	386	2
2	·	49.55	52.65	125	0.00	1.36	5	16
2	2	45.00	47.65	130	0.00	0.16	31	38
2	1	39.75	43.15	135	0.00	0.10	36	10
·	2	37.30	40.00	138	0.00	0.08	13	8
1	·	35.85	39.20	139	0.00	0.40	51	·
1	1	34.60	38.20	140	0.00	0.10	102	·
·	7	34.00	37.20	141	0.00	0.17	57	9
·	2	32.55	36.20	142	0.00	0.60	125	·
·	17	32.05	34.70	143	0.00	0.60	120	·
·	3	30.90	34.20	144	0.00	1.73	116	3
1	4	29.90	33.20	145	0.05	0.14	159	9
1	2	28.75	32.25	146	0.04	0.15	111	4
·	1	27.80	31.25	147	0.00	1.98	141	·
·	·	26.60	30.30	148	0.04	0.22	150	1
·	20	26.20	28.85	149	0.00	0.49	83	·
·	43	24.75	28.40	150	0.19	0.27	706	456
·	28	22.85	25.50	152.5	0.28	0.39	69	32
1	29	21.00	23.10	155	0.39	0.68	355	199
1	5	18.70	20.80	157.5	0.72	1.14	129	84
3	163	15.65	19.30	160	0.87	1.40	309	146
·	8	13.95	17.20	162.5	0.98	1.82	107	17
1	158	12.15	14.80	165	2.03	2.40	485	246
28	123	11.45	13.00	167.5	2.63	3.15	238	156
199	330	9.10	11.55	170	3.45	3.80	248	112
17	179	8.15	9.50	172.5	4.30	5.00	106	37
167	332	6.55	7.30	175	5.45	6.10	97	82
164	265	5.35	6.20	177.5	5.80	7.70	92	45
347	322	4.10	4.95	180	7.75	9.65	33	12
41	222	3.55	3.90	182.5	8.60	11.10	11	·
196	322	2.91	3.05	185	10.45	13.00	·	·
62	85	1.94	2.75	187.5	12.20	14.85	1	·
152	273	1.55	1.89	190	13.65	17.35	10	·
23	34	0.70	1.54	192.5	15.75	19.40	1	·
73	56	0.91	1.07	195	18.40	21.40	21	1
22	137	0.57	1.00	197.5	20.50	23.30	9	1
126	578	0.43	0.57	200	22.45	25.60	·	·
2	3	0.20	0.90	202.5	24.80	28.50	·	·
30	90	0.11	0.45	205	27.20	30.90	·	·
1	1	0.07	0.74	207.5	29.65	33.25	·	·
·	5	0.05	0.35	210	32.05	35.70	·	·
2	2	0.05	0.31	212.5	34.50	38.15	·	·
·	2	0.00	0.61	215	36.95	40.55	·	·
9	3	0.00	0.15	217.5	39.50	43.10	·	·
3	2	0.01	0.09	220	41.95	45.60	·	·
6	20	0.01	0.05	225	46.95	50.60	·	·
22	27	0.01	0.05	230	51.85	55.55	·	·
6	7	0.00	0.05	235	56.90	60.60	·	·
2	130	0.00	0.43	240	61.95	65.60	·	2
·	50	0.00	0.25	245	67.00	70.65	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-05 11:01:09 UTC