Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 0.00 | - | 3 | 21 | 60.00 | 0.95 | 0.00 | - | 1 | 998 |
| 78.75 | 0.00 | - | 2 | 5 | 65.00 | 1.36 | 0.00 | - | 2 | 526 |
| 101.20 | 0.00 | - | 1 | 14 | 70.00 | 2.65 | 0.00 | - | 1 | 54 |
| 86.07 | 0.00 | - | 2 | 15 | 75.00 | 2.03 | -0.12 | -5.58% | 1 | 52 |
| 72.25 | 0.00 | - | 3 | 34 | 80.00 | 2.93 | 0.00 | - | 14 | 177 |
| 86.00 | 0.00 | - | 1 | 20 | 85.00 | 3.26 | 0.00 | - | 37 | 59 |
| 65.01 | 0.00 | - | 1 | 49 | 90.00 | 4.18 | 0.00 | - | 4 | 47 |
| 68.20 | 0.00 | - | 4 | 47 | 95.00 | 4.75 | 0.00 | - | 1 | 109 |
| 57.65 | -2.27 | -3.79% | 1 | 161 | 100.00 | 5.45 | 0.00 | - | 1 | 163 |
| 53.32 | 0.00 | - | 1 | 39 | 105.00 | 6.35 | 0.00 | - | 1 | 29 |
| 54.51 | 0.00 | - | 2 | 39 | 110.00 | 8.04 | 0.00 | - | 1 | 89 |
| 50.95 | 0.00 | - | 4 | 67 | 115.00 | 8.70 | 0.00 | - | 2 | 228 |
| 47.91 | 0.00 | - | 1 | 94 | 120.00 | 11.05 | +0.75 | +7.28% | 153 | 423 |
| 41.50 | 0.00 | - | 3 | 20 | 125.00 | 13.05 | 0.00 | - | 4 | 302 |
| 38.72 | -2.08 | -5.10% | 2 | 54 | 130.00 | 14.40 | 0.00 | - | 70 | 666 |
| 39.74 | 0.00 | - | 2 | 86 | 135.00 | 16.10 | 0.00 | - | 1 | 920 |
| 33.86 | 0.00 | - | 15 | 139 | 140.00 | 20.00 | 0.00 | - | 1 | 611 |
| 32.70 | 0.00 | - | 1 | 141 | 145.00 | 19.70 | 0.00 | - | 1 | 212 |
| 28.60 | -2.48 | -7.98% | 1 | 419 | 150.00 | 23.75 | +0.75 | +3.26% | 8 | 852 |
| 28.96 | 0.00 | - | 3 | 313 | 155.00 | 25.89 | 0.00 | - | 12 | 313 |
| 25.85 | 0.00 | - | 383 | 870 | 160.00 | 28.86 | 0.00 | - | 383 | 529 |
| 22.75 | -2.35 | -9.36% | 1 | 1,148 | 165.00 | 31.15 | 0.00 | - | 1 | 301 |
| 22.70 | 0.00 | - | 1 | 1,065 | 170.00 | 34.45 | 0.00 | - | 2 | 1,059 |
| 18.80 | -1.81 | -8.78% | 2 | 80 | 175.00 | 35.65 | 0.00 | - | 101 | 101 |
| 17.17 | -0.78 | -4.35% | 2 | 262 | 180.00 | 41.71 | 0.00 | - | 1 | 272 |
| 16.80 | 0.00 | - | 9 | 365 | 185.00 | 46.00 | 0.00 | - | 5 | 19 |
| 14.30 | -2.36 | -14.17% | 5 | 493 | 190.00 | 44.05 | 0.00 | - | 1 | 1 |
| 13.55 | +0.03 | +0.22% | 11 | 621 | 195.00 | 54.83 | 0.00 | - | - | 1 |
| 12.40 | +0.05 | +0.40% | 1 | 968 | 200.00 | 58.45 | 0.00 | - | 1 | 6 |
| 11.10 | 0.00 | - | 2 | 339 | 210.00 | 69.60 | 0.00 | - | 4 | 27 |
| 8.83 | 0.00 | - | 6 | 169 | 220.00 | - | - | - | - | - |
| 7.20 | -0.50 | -6.49% | 1 | 134 | 230.00 | - | - | - | - | - |
| 5.90 | -1.10 | -15.71% | 2 | 141 | 240.00 | - | - | - | - | - |
| 5.00 | +0.05 | +1.01% | 3 | 399 | 250.00 | 103.00 | 0.00 | - | 6 | 45 |
© 2024 Yahoo. All rights reserved.