Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.50 | 0.00 | - | 1 | 9 | 70.00 | 3.08 | 0.00 | - | 2 | 0 |
| 103.50 | 0.00 | - | 1 | 3 | 75.00 | 4.30 | 0.00 | - | 2 | 32 |
| 84.38 | 0.00 | - | 1 | 25 | 80.00 | 4.79 | 0.00 | - | 1 | 0 |
| 94.25 | 0.00 | - | 1 | 26 | 85.00 | 6.20 | 0.00 | - | 4 | 4 |
| 94.00 | 0.00 | - | 1 | 8 | 90.00 | 6.40 | 0.00 | - | 1 | 0 |
| 70.23 | 0.00 | - | 4 | 0 | 95.00 | 7.50 | 0.00 | - | 2 | 0 |
| 67.87 | 0.00 | - | 1 | 0 | 100.00 | 7.91 | 0.00 | - | 5 | 0 |
| 83.20 | 0.00 | - | 2 | 14 | 105.00 | 9.65 | 0.00 | - | 6 | 15 |
| 60.30 | 0.00 | - | 2 | 3 | 110.00 | 12.25 | 0.00 | - | 3 | 32 |
| 58.30 | 0.00 | - | 2 | 6 | 115.00 | 12.37 | 0.00 | - | 1 | 0 |
| 57.95 | 0.00 | - | 2 | 0 | 120.00 | 13.99 | 0.00 | - | 1 | 10 |
| 50.90 | 0.00 | - | 2 | 0 | 125.00 | 16.15 | 0.00 | - | 2 | 37 |
| 51.08 | 0.00 | - | 4 | 0 | 130.00 | 21.15 | 0.00 | - | 10 | 32 |
| 46.19 | 0.00 | - | 1 | 67 | 135.00 | 19.66 | 0.00 | - | 10 | 0 |
| 46.00 | 0.00 | - | 1 | 0 | 140.00 | 21.49 | 0.00 | - | 11 | 0 |
| 43.75 | 0.00 | - | 1 | 0 | 145.00 | 24.60 | 0.00 | - | 1 | 37 |
| 40.86 | 0.00 | - | 6 | 427 | 150.00 | 26.30 | 0.00 | - | 1 | 0 |
| 37.99 | 0.00 | - | 1 | 31 | 155.00 | 31.50 | 0.00 | - | 1 | 1 |
| 36.80 | 0.00 | - | 4 | 0 | 160.00 | 33.56 | 0.00 | - | 4 | 0 |
| 34.15 | 0.00 | - | 3 | 24 | 165.00 | 33.42 | 0.00 | - | 1 | 15 |
| 32.71 | 0.00 | - | 4 | 0 | 170.00 | 43.50 | 0.00 | - | 4 | 5 |
| 31.07 | 0.00 | - | 2 | 0 | 175.00 | 43.55 | 0.00 | - | 10 | 1 |
| 28.30 | 0.00 | - | 1 | 0 | 180.00 | 46.82 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 185.00 | 45.50 | 0.00 | - | - | 25 |
| 26.06 | 0.00 | - | 2 | 122 | 190.00 | 53.83 | 0.00 | - | 2 | 2 |
| 23.49 | 0.00 | - | 2 | 3 | 195.00 | - | - | - | - | - |
| 22.93 | 0.00 | - | 6 | 554 | 200.00 | 56.02 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | 1 | 212 | 210.00 | - | - | - | - | - |
| 18.21 | 0.00 | - | 3 | 161 | 220.00 | 76.00 | 0.00 | - | 3 | 5 |
| 15.70 | 0.00 | - | 22 | 0 | 230.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 2 | 136 | 240.00 | - | - | - | - | - |
| 12.44 | 0.00 | - | 10 | 0 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.