Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6 | 60.00 | 0.76 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 65.00 | 1.02 | 0.00 | - | 2 | 209 |
| 92.85 | 0.00 | - | 2 | 3 | 70.00 | 0.80 | 0.00 | - | 3 | 81 |
| 77.82 | 0.00 | - | 4 | 4 | 75.00 | 1.00 | 0.00 | - | 10 | 43 |
| 72.40 | 0.00 | - | 2 | 2 | 80.00 | 1.25 | 0.00 | - | 1 | 252 |
| 59.55 | 0.00 | - | 22 | 22 | 85.00 | 2.30 | 0.00 | - | 81 | 284 |
| 63.55 | 0.00 | - | 60 | 67 | 90.00 | 2.17 | 0.00 | - | 1 | 139 |
| 60.39 | 0.00 | - | 1 | 7 | 95.00 | 2.55 | 0.00 | - | 10 | 1,901 |
| 53.58 | 0.00 | - | 18 | 78 | 100.00 | 3.53 | +0.38 | +12.06% | 2 | 825 |
| 49.00 | 0.00 | - | 1 | 10 | 105.00 | 4.36 | 0.00 | - | 3 | 314 |
| 63.60 | 0.00 | - | 1 | 57 | 110.00 | 5.30 | +0.10 | +1.92% | 1 | 491 |
| 46.00 | 0.00 | - | 1 | 10 | 115.00 | 6.30 | 0.00 | - | 1 | 1,131 |
| 39.40 | -0.60 | -1.50% | 2 | 134 | 120.00 | 7.90 | 0.00 | - | 2 | 429 |
| 38.28 | 0.00 | - | 1 | 94 | 125.00 | 9.16 | 0.00 | - | 1 | 621 |
| 34.72 | 0.00 | - | 1 | 72 | 130.00 | 11.05 | +0.35 | +3.27% | 30 | 1,155 |
| 32.15 | 0.00 | - | 1 | 48 | 135.00 | 12.10 | 0.00 | - | 35 | 455 |
| 26.66 | +0.11 | +0.41% | 2 | 270 | 140.00 | 14.75 | 0.00 | - | 2 | 665 |
| 24.00 | -3.05 | -11.28% | 301 | 104 | 145.00 | 17.30 | 0.00 | - | 1 | 346 |
| 21.65 | -3.00 | -12.17% | 1 | 293 | 150.00 | 19.45 | 0.00 | - | 3 | 734 |
| 22.30 | 0.00 | - | 1 | 485 | 155.00 | 21.70 | 0.00 | - | 11 | 496 |
| 17.50 | +0.05 | +0.29% | 37 | 487 | 160.00 | 24.50 | 0.00 | - | 9 | 370 |
| 17.00 | 0.00 | - | 5 | 478 | 165.00 | 27.35 | 0.00 | - | 8 | 601 |
| 14.03 | +0.03 | +0.21% | 8 | 418 | 170.00 | 31.35 | 0.00 | - | 12 | 112 |
| 12.50 | 0.00 | - | 2 | 352 | 175.00 | 35.40 | 0.00 | - | 1 | 53 |
| 11.01 | -1.40 | -11.28% | 1 | 538 | 180.00 | 39.95 | 0.00 | - | 8 | 60 |
| 9.72 | 0.00 | - | 1 | 210 | 185.00 | 34.00 | 0.00 | - | 1 | 20 |
| 9.20 | 0.00 | - | 1 | 167 | 190.00 | 43.20 | 0.00 | - | 26 | 26 |
| 7.60 | 0.00 | - | 2 | 256 | 195.00 | 51.00 | 0.00 | - | 2 | 4 |
| 6.80 | +0.30 | +4.62% | 35 | 795 | 200.00 | 48.10 | 0.00 | - | 2 | 56 |
| 5.85 | 0.00 | - | 4 | 926 | 210.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 226 | 220.00 | 80.75 | 0.00 | - | - | 1 |
| 3.50 | 0.00 | - | 10 | 25 | 230.00 | - | - | - | - | - |
| 2.22 | -0.48 | -17.78% | 50 | 51 | 240.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 147 | 250.00 | 88.64 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.