Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | 1 | 41 | 45.00 | 0.04 | 0.00 | - | 1 | 7,119 |
| 116.59 | 0.00 | - | 1 | 93 | 50.00 | 0.07 | 0.00 | - | 1 | 2,344 |
| 110.15 | 0.00 | - | 2 | 78 | 55.00 | 0.10 | 0.00 | - | 2 | 2,251 |
| 89.29 | 0.00 | - | 3 | 82 | 60.00 | 0.15 | 0.00 | - | 2 | 2,347 |
| 94.72 | 0.00 | - | 1 | 97 | 65.00 | 0.14 | 0.00 | - | 1 | 1,049 |
| 79.00 | 0.00 | - | 4 | 70 | 70.00 | 0.25 | -0.02 | -7.41% | 2 | 898 |
| 75.48 | 0.00 | - | 3 | 39 | 75.00 | 0.31 | 0.00 | - | 2 | 1,133 |
| 66.50 | 0.00 | - | 4 | 70 | 80.00 | 0.43 | 0.00 | - | 2 | 699 |
| 81.48 | 0.00 | - | 2 | 92 | 85.00 | 0.63 | 0.00 | - | 2 | 1,982 |
| 58.58 | +0.48 | +0.83% | 2 | 183 | 90.00 | 0.80 | 0.00 | - | 2 | 1,069 |
| 55.80 | 0.00 | - | 4 | 92 | 95.00 | 1.20 | +0.13 | +12.15% | 5 | 4,299 |
| 49.70 | 0.00 | - | 1 | 434 | 100.00 | 1.47 | +0.03 | +2.08% | 1 | 3,317 |
| 47.40 | 0.00 | - | 5 | 181 | 105.00 | 2.02 | +0.16 | +8.60% | 5 | 1,752 |
| 45.48 | 0.00 | - | 6 | 475 | 110.00 | 2.20 | 0.00 | - | 5 | 3,332 |
| 40.35 | 0.00 | - | 4 | 441 | 115.00 | 3.47 | 0.00 | - | 1 | 1,500 |
| 33.27 | -1.48 | -4.26% | 2 | 1,620 | 120.00 | 4.51 | +0.11 | +2.50% | 1 | 3,083 |
| 33.70 | 0.00 | - | 2 | 431 | 125.00 | 5.73 | 0.00 | - | 2 | 2,471 |
| 28.50 | 0.00 | - | 1 | 1,246 | 130.00 | 6.20 | 0.00 | - | 5 | 4,460 |
| 24.05 | 0.00 | - | 1 | 358 | 135.00 | 8.45 | 0.00 | - | 17 | 3,781 |
| 20.00 | +0.45 | +2.30% | 1 | 1,078 | 140.00 | 10.90 | 0.00 | - | 42 | 5,117 |
| 17.50 | -0.74 | -4.06% | 6 | 1,727 | 145.00 | 13.15 | +0.45 | +3.54% | 2 | 1,286 |
| 15.20 | -0.27 | -1.75% | 313 | 2,271 | 150.00 | 15.80 | +0.75 | +4.98% | 12 | 2,659 |
| 13.00 | -0.55 | -4.06% | 15 | 1,273 | 155.00 | 17.70 | 0.00 | - | 66 | 818 |
| 10.97 | -0.53 | -4.61% | 4 | 2,349 | 160.00 | 20.15 | 0.00 | - | 1 | 2,361 |
| 9.75 | 0.00 | - | 32 | 1,215 | 165.00 | 24.17 | 0.00 | - | 1 | 464 |
| 7.70 | -0.05 | -0.65% | 2 | 2,328 | 170.00 | 28.64 | +0.19 | +0.67% | 2 | 339 |
| 6.63 | +0.18 | +2.79% | 28 | 1,865 | 175.00 | 32.15 | 0.00 | - | 25 | 230 |
| 5.30 | -0.60 | -10.17% | 3 | 3,401 | 180.00 | 35.89 | 0.00 | - | 1 | 237 |
| 4.55 | -0.08 | -1.73% | 17 | 935 | 185.00 | 40.62 | 0.00 | - | 4 | 36 |
| 3.65 | -1.30 | -26.26% | 3 | 2,107 | 190.00 | 45.60 | 0.00 | - | 2 | 100 |
| 4.15 | 0.00 | - | 1 | 1,454 | 195.00 | 40.10 | 0.00 | - | 2 | 6 |
| 2.50 | -0.11 | -4.21% | 5 | 3,822 | 200.00 | 53.42 | 0.00 | - | 1 | 1 |
| 2.24 | 0.00 | - | 1 | 520 | 210.00 | 67.50 | 0.00 | - | 43 | 62 |
| 1.25 | 0.00 | - | 6 | 1,674 | 220.00 | 76.20 | 0.00 | - | 4 | 4 |
| 0.86 | 0.00 | - | 6 | 843 | 230.00 | 69.70 | 0.00 | - | 2 | 0 |
| 0.60 | +0.07 | +13.21% | 2 | 347 | 240.00 | 94.50 | 0.00 | - | 1 | 0 |
| 0.44 | +0.02 | +4.76% | 2 | 608 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.