Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.83 | 0.00 | - | 5 | 998 |
| 78.75 | 0.00 | - | 2 | 5 | 65.00 | 1.15 | 0.00 | - | 2 | 576 |
| 101.20 | 0.00 | - | 1 | 14 | 70.00 | 2.65 | 0.00 | - | 1 | 54 |
| 86.07 | 0.00 | - | 2 | 15 | 75.00 | 2.03 | 0.00 | - | 1 | 53 |
| 72.25 | 0.00 | - | 3 | 34 | 80.00 | 2.45 | 0.00 | - | 50 | 129 |
| 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 | 4.43 | 0.00 | - | 1 | 109 |
| 60.77 | 0.00 | - | 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 | 7.60 | 0.00 | - | 7 | 91 |
| 50.95 | 0.00 | - | 4 | 67 | 115.00 | 8.30 | 0.00 | - | 1 | 228 |
| 47.91 | 0.00 | - | 1 | 94 | 120.00 | 9.80 | 0.00 | - | 7 | 567 |
| 43.25 | 0.00 | - | 1 | 21 | 125.00 | 11.25 | 0.00 | - | 1 | 302 |
| 42.55 | 0.00 | - | 1 | 55 | 130.00 | 13.00 | 0.00 | - | 1 | 667 |
| 38.94 | 0.00 | - | 1 | 87 | 135.00 | 16.10 | 0.00 | - | 1 | 920 |
| 36.40 | 0.00 | - | 1 | 133 | 140.00 | 17.29 | 0.00 | - | 1 | 611 |
| 34.64 | 0.00 | - | 1 | 141 | 145.00 | 19.95 | 0.00 | - | 5 | 217 |
| 31.59 | 0.00 | - | 2 | 421 | 150.00 | 22.09 | 0.00 | - | 30 | 911 |
| 29.70 | 0.00 | - | 5 | 317 | 155.00 | 23.80 | 0.00 | - | 2 | 315 |
| 26.35 | 0.00 | - | 1 | 870 | 160.00 | 27.20 | 0.00 | - | 12 | 532 |
| 24.95 | 0.00 | - | 1 | 1,148 | 165.00 | 31.15 | 0.00 | - | 1 | 301 |
| 22.51 | 0.00 | - | 1 | 1,065 | 170.00 | 34.45 | 0.00 | - | 2 | 1,059 |
| 21.05 | 0.00 | - | 138 | 208 | 175.00 | 34.83 | 0.00 | - | 1 | 102 |
| 19.95 | 0.00 | - | 2 | 260 | 180.00 | 41.71 | 0.00 | - | 1 | 272 |
| 17.77 | 0.00 | - | 5 | 376 | 185.00 | 46.00 | 0.00 | - | 5 | 19 |
| 17.00 | 0.00 | - | 3 | 510 | 190.00 | 44.05 | 0.00 | - | 1 | 1 |
| 14.88 | 0.00 | - | 5 | 672 | 195.00 | 54.83 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | 7 | 1,015 | 200.00 | 58.45 | 0.00 | - | 1 | 6 |
| 11.75 | 0.00 | - | 12 | 343 | 210.00 | 69.60 | 0.00 | - | 4 | 27 |
| 8.83 | 0.00 | - | 6 | 169 | 220.00 | - | - | - | - | - |
| 8.33 | 0.00 | - | 9 | 138 | 230.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 2 | 143 | 240.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 10 | 433 | 250.00 | 103.00 | 0.00 | - | 6 | 45 |
© 2024 Yahoo. All rights reserved.