Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0 | 45.00 | 0.05 | 0.00 | - | 41 | 0 |
| 116.59 | 0.00 | - | 1 | 93 | 50.00 | 0.08 | 0.00 | - | 1 | 2,344 |
| 110.15 | 0.00 | - | 2 | 78 | 55.00 | 0.14 | 0.00 | - | 2 | 0 |
| 89.29 | 0.00 | - | 3 | 82 | 60.00 | 0.15 | 0.00 | - | 2 | 2,347 |
| 94.72 | 0.00 | - | 1 | 97 | 65.00 | 0.15 | 0.00 | - | 2 | 1,840 |
| 79.00 | 0.00 | - | 4 | 70 | 70.00 | 0.22 | 0.00 | - | 3 | 896 |
| 75.48 | 0.00 | - | 3 | 39 | 75.00 | 0.26 | 0.00 | - | 3 | 0 |
| 73.00 | 0.00 | - | 15 | 81 | 80.00 | 0.34 | 0.00 | - | 49 | 0 |
| 81.48 | 0.00 | - | 2 | 92 | 85.00 | 0.49 | 0.00 | - | 3 | 1,982 |
| 63.60 | 0.00 | - | 15 | 0 | 90.00 | 0.60 | 0.00 | - | 8 | 1,073 |
| 55.80 | 0.00 | - | 4 | 92 | 95.00 | 1.05 | 0.00 | - | 1 | 4,298 |
| 54.25 | 0.00 | - | 2 | 432 | 100.00 | 1.05 | 0.00 | - | 2 | 3,326 |
| 47.40 | 0.00 | - | 5 | 181 | 105.00 | 1.48 | 0.00 | - | 2 | 0 |
| 43.53 | 0.00 | - | 25 | 0 | 110.00 | 1.98 | 0.00 | - | 4 | 0 |
| 41.40 | 0.00 | - | 1 | 441 | 115.00 | 2.52 | 0.00 | - | 3 | 1,492 |
| 37.50 | 0.00 | - | 5 | 0 | 120.00 | 3.32 | 0.00 | - | 1 | 0 |
| 33.59 | 0.00 | - | 4 | 431 | 125.00 | 4.45 | 0.00 | - | 2 | 0 |
| 29.45 | 0.00 | - | 1 | 0 | 130.00 | 5.65 | 0.00 | - | 752 | 4,892 |
| 26.85 | 0.00 | - | 10 | 364 | 135.00 | 7.10 | 0.00 | - | 6 | 0 |
| 24.00 | 0.00 | - | 1 | 1,076 | 140.00 | 8.75 | 0.00 | - | 1 | 0 |
| 20.42 | 0.00 | - | 2 | 0 | 145.00 | 11.26 | 0.00 | - | 4 | 0 |
| 18.20 | 0.00 | - | 22 | 2,275 | 150.00 | 12.85 | 0.00 | - | 3 | 0 |
| 14.85 | 0.00 | - | 3 | 0 | 155.00 | 15.45 | 0.00 | - | 3 | 0 |
| 13.45 | 0.00 | - | 9 | 0 | 160.00 | 19.80 | 0.00 | - | 1 | 0 |
| 11.03 | 0.00 | - | 6 | 1,172 | 165.00 | 21.60 | 0.00 | - | 1 | 464 |
| 9.66 | 0.00 | - | 26 | 2,254 | 170.00 | 24.90 | 0.00 | - | 11 | 292 |
| 8.00 | 0.00 | - | 2 | 1,868 | 175.00 | 32.15 | 0.00 | - | 25 | 0 |
| 6.70 | 0.00 | - | 18 | 0 | 180.00 | 35.89 | 0.00 | - | 1 | 237 |
| 5.25 | 0.00 | - | 3 | 931 | 185.00 | 40.62 | 0.00 | - | 4 | 0 |
| 4.47 | 0.00 | - | 12 | 2,102 | 190.00 | 45.60 | 0.00 | - | 2 | 100 |
| 3.65 | 0.00 | - | 7 | 1,450 | 195.00 | 40.10 | 0.00 | - | 2 | 6 |
| 3.21 | 0.00 | - | 8 | 0 | 200.00 | 53.42 | 0.00 | - | 1 | 1 |
| 2.05 | 0.00 | - | 19 | 0 | 210.00 | 67.50 | 0.00 | - | 43 | 62 |
| 1.34 | 0.00 | - | 2 | 0 | 220.00 | 76.20 | 0.00 | - | 4 | 4 |
| 0.88 | 0.00 | - | 19 | 0 | 230.00 | 69.70 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 2 | 0 | 240.00 | 94.50 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 2 | 0 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.