Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.51 | 0.00 | - | 3 | 0 | 60.00 | 0.76 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 65.00 | 0.45 | 0.00 | - | 2 | 209 |
| 92.85 | 0.00 | - | 2 | 3 | 70.00 | 0.80 | 0.00 | - | 3 | 0 |
| 77.82 | 0.00 | - | 4 | 4 | 75.00 | 0.55 | 0.00 | - | 10 | 0 |
| 72.40 | 0.00 | - | 2 | 2 | 80.00 | 1.25 | 0.00 | - | 1 | 0 |
| 59.55 | 0.00 | - | 22 | 22 | 85.00 | 1.60 | 0.00 | - | 5 | 289 |
| 63.55 | 0.00 | - | 60 | 67 | 90.00 | 1.88 | 0.00 | - | 10 | 134 |
| 60.73 | 0.00 | - | 1 | 8 | 95.00 | 2.51 | 0.00 | - | 2 | 0 |
| 57.77 | 0.00 | - | 2 | 0 | 100.00 | 2.83 | 0.00 | - | 1 | 0 |
| 49.00 | 0.00 | - | 1 | 10 | 105.00 | 3.90 | 0.00 | - | 24 | 0 |
| 48.47 | 0.00 | - | 1 | 58 | 110.00 | 4.95 | 0.00 | - | 1 | 0 |
| 46.00 | 0.00 | - | 1 | 10 | 115.00 | 5.45 | 0.00 | - | 1 | 1,130 |
| 42.26 | 0.00 | - | 1 | 134 | 120.00 | 6.60 | 0.00 | - | 8 | 0 |
| 38.28 | 0.00 | - | 1 | 94 | 125.00 | 7.78 | 0.00 | - | 2 | 621 |
| 35.54 | 0.00 | - | 1 | 72 | 130.00 | 10.50 | 0.00 | - | 11 | 0 |
| 32.15 | 0.00 | - | 1 | 48 | 135.00 | 10.90 | 0.00 | - | 2 | 0 |
| 29.88 | 0.00 | - | 1 | 0 | 140.00 | 14.75 | 0.00 | - | 2 | 665 |
| 26.95 | 0.00 | - | 12 | 0 | 145.00 | 15.35 | 0.00 | - | 1 | 351 |
| 24.53 | 0.00 | - | 1 | 0 | 150.00 | 17.15 | 0.00 | - | 1 | 0 |
| 22.50 | 0.00 | - | 2 | 0 | 155.00 | 19.20 | 0.00 | - | 4 | 0 |
| 20.00 | 0.00 | - | 7 | 0 | 160.00 | 23.70 | 0.00 | - | 1 | 370 |
| 16.10 | 0.00 | - | 4 | 0 | 165.00 | 27.35 | 0.00 | - | 8 | 0 |
| 15.68 | 0.00 | - | 1 | 0 | 170.00 | 31.35 | 0.00 | - | 12 | 112 |
| 13.37 | 0.00 | - | 1 | 353 | 175.00 | 32.00 | 0.00 | - | 14 | 0 |
| 12.60 | 0.00 | - | 14 | 540 | 180.00 | 39.95 | 0.00 | - | 8 | 60 |
| 11.34 | 0.00 | - | 1 | 210 | 185.00 | 34.00 | 0.00 | - | 1 | 20 |
| 9.50 | 0.00 | - | 1 | 169 | 190.00 | 43.20 | 0.00 | - | 26 | 26 |
| 8.95 | 0.00 | - | 1 | 254 | 195.00 | 51.00 | 0.00 | - | 2 | 4 |
| 7.92 | 0.00 | - | 1 | 0 | 200.00 | 48.10 | 0.00 | - | 2 | 56 |
| 6.00 | 0.00 | - | 1 | 0 | 210.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 10 | 0 | 220.00 | 80.75 | 0.00 | - | - | 1 |
| 3.55 | 0.00 | - | 1 | 26 | 230.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 50 | 0 | 240.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 147 | 250.00 | 88.64 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.