Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 3.45 | 0.00 | - | 16 | 73 |
| 103.50 | 0.00 | - | 1 | 3 | 75.00 | 4.30 | 0.00 | - | 2 | 32 |
| 79.50 | 0.00 | - | 1 | 27 | 80.00 | 4.79 | 0.00 | - | 1 | 177 |
| 94.25 | 0.00 | - | 1 | 26 | 85.00 | 6.20 | 0.00 | - | 4 | 4 |
| 94.00 | 0.00 | - | 1 | 8 | 90.00 | 6.50 | 0.00 | - | 1 | 36 |
| 70.23 | 0.00 | - | 4 | 27 | 95.00 | 8.00 | 0.00 | - | 2 | 211 |
| 65.11 | 0.00 | - | 1 | 34 | 100.00 | 9.09 | 0.00 | - | 4 | 160 |
| 83.20 | 0.00 | - | 2 | 14 | 105.00 | 10.70 | 0.00 | - | 5 | 11 |
| 60.30 | 0.00 | - | 2 | 3 | 110.00 | 12.25 | -1.15 | -8.58% | 3 | 35 |
| 58.30 | 0.00 | - | 2 | 6 | 115.00 | 13.45 | 0.00 | - | 1 | 18 |
| 56.79 | 0.00 | - | 2 | 44 | 120.00 | 16.65 | 0.00 | - | 1 | 9 |
| 50.90 | 0.00 | - | 2 | 8 | 125.00 | 17.20 | 0.00 | - | 2 | 36 |
| 51.08 | 0.00 | - | 4 | 26 | 130.00 | 21.15 | 0.00 | - | 10 | 32 |
| 46.19 | 0.00 | - | 1 | 67 | 135.00 | 22.67 | 0.00 | - | 10 | 62 |
| 45.27 | 0.00 | - | 2 | 34 | 140.00 | 24.65 | 0.00 | - | 20 | 73 |
| 40.47 | -1.10 | -2.65% | 9 | 39 | 145.00 | 25.32 | 0.00 | - | 1 | 36 |
| 38.88 | 0.00 | - | 1 | 420 | 150.00 | 28.55 | 0.00 | - | 1 | 37 |
| 40.60 | 0.00 | - | 1 | 32 | 155.00 | 31.50 | 0.00 | - | 1 | 1 |
| 33.90 | -0.16 | -0.47% | 4 | 60 | 160.00 | 33.56 | 0.00 | - | 4 | 33 |
| 34.15 | 0.00 | - | 3 | 24 | 165.00 | 34.20 | 0.00 | - | 10 | 14 |
| 30.53 | -0.54 | -1.74% | 1 | 47 | 170.00 | 43.50 | 0.00 | - | 4 | 5 |
| 31.00 | 0.00 | - | 3 | 28 | 175.00 | 43.55 | 0.00 | - | 10 | 1 |
| 28.30 | 0.00 | - | 1 | 51 | 180.00 | 46.82 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 185.00 | 45.50 | 0.00 | - | - | 25 |
| 26.52 | 0.00 | - | 2 | 124 | 190.00 | 53.83 | 0.00 | - | 2 | 2 |
| 23.49 | 0.00 | - | 2 | 3 | 195.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | 2 | 541 | 200.00 | 54.05 | 0.00 | - | 5 | 3 |
| 19.65 | 0.00 | - | 1 | 28 | 210.00 | - | - | - | - | - |
| 18.73 | 0.00 | - | 1 | 167 | 220.00 | 76.00 | 0.00 | - | 3 | 5 |
| 16.40 | 0.00 | - | 36 | 26 | 230.00 | - | - | - | - | - |
| 13.25 | -1.20 | -8.30% | 2 | 138 | 240.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 4 | 55 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.