Airbnb ABNB
$189.99 +$19.86 (+11.67%)
Market closed · Nov 6, 8:10 pm ET · Last extended-hours $190.67 +0.36%
Open$191.15
Prev close$170.13
Day range$184.05 – $192.50
Volume12.75M
Market cap$111.63B
P/E (TTM)35.6
Dividend yield–
Average implied volatility across the listed chain right now: 49%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $190.00 | $4.38 | $3.80/$4.85 | 273 | 98 | 46% |
| 13 Nov 2026 | $187.50 | $6.70 | $4.75/$7.35 | 135 | 43 | 51% |
| 13 Nov 2026 | $192.50 | $3.14 | $2.92/$3.40 | 203 | 208 | 46% |
| 13 Nov 2026 | $185.00 | $8.10 | $6.25/$7.90 | 203 | 106 | 44% |
| 13 Nov 2026 | $195.00 | $2.25 | $1.97/$2.41 | 720 | 864 | 45% |
| 13 Nov 2026 | $182.50 | $9.90 | $8.10/$10.75 | 18 | 26 | 52% |
| 13 Nov 2026 | $197.50 | $1.63 | $1.32/$1.75 | 145 | 4 | 45% |
| 13 Nov 2026 | $180.00 | $11.02 | $10.70/$12.70 | 404 | 895 | 58% |
| 13 Nov 2026 | $200.00 | $1.08 | $0.90/$1.10 | 574 | 143 | 45% |
| 13 Nov 2026 | $177.50 | $14.62 | $12.25/$15.20 | 27 | 39 | 58% |
| 13 Nov 2026 | $202.50 | $0.68 | $0.60/$0.73 | 90 | 1 | 45% |
| 13 Nov 2026 | $175.00 | $16.65 | $14.50/$17.60 | 255 | 267 | 62% |
| 13 Nov 2026 | $205.00 | $0.42 | $0.35/$0.42 | 219 | 59 | 44% |
| 13 Nov 2026 | $172.50 | $18.36 | $16.40/$19.95 | 68 | 77 | 61% |
| 13 Nov 2026 | $207.50 | $0.30 | $0.21/$0.35 | 28 | 1 | 46% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $190.00 | $3.90 | $3.65/$4.55 | 662 | 0 | 45% |
| 13 Nov 2026 | $187.50 | $2.63 | $2.46/$3.20 | 68 | 15 | 44% |
| 13 Nov 2026 | $192.50 | $5.70 | $4.75/$5.70 | 17 | 0 | 42% |
| 13 Nov 2026 | $185.00 | $2.03 | $1.87/$2.28 | 413 | 3 | 46% |
| 13 Nov 2026 | $195.00 | $6.15 | $5.50/$8.15 | 12 | 0 | 42% |
| 13 Nov 2026 | $182.50 | $1.45 | $0.73/$1.61 | 275 | 0 | 43% |
| 13 Nov 2026 | $197.50 | $10.00 | $7.25/$9.80 | 2 | 0 | 40% |
| 13 Nov 2026 | $180.00 | $1.00 | $0.85/$1.00 | 511 | 15 | 47% |
| 13 Nov 2026 | $200.00 | $10.79 | $9.25/$11.95 | 4 | 0 | 40% |
| 13 Nov 2026 | $177.50 | $0.56 | $0.24/$0.70 | 263 | 41 | 44% |
| 13 Nov 2026 | $202.50 | $32.95 | $11.45/$14.10 | 0 | 0 | 38% |
| 13 Nov 2026 | $175.00 | $0.43 | $0.25/$0.65 | 359 | 27 | 50% |
| 13 Nov 2026 | $205.00 | $35.28 | $13.60/$16.00 | 0 | 0 | 0% |
| 13 Nov 2026 | $172.50 | $0.27 | $0.15/$0.76 | 241 | 11 | 57% |
| 13 Nov 2026 | $207.50 | $37.74 | $16.00/$18.70 | 0 | 0 | 0% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on ABNB.
Sign in to join the discussion.