Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.98 | 0.00 | - | 10 | 41 | 45.00 | 0.08 | 0.00 | - | 252 | 7,111 |
| 116.59 | 0.00 | - | 1 | 93 | 50.00 | 0.07 | 0.00 | - | 3 | 2,347 |
| 110.15 | 0.00 | - | 2 | 78 | 55.00 | 0.10 | 0.00 | - | 2 | 2,666 |
| 89.31 | 0.00 | - | 10 | 82 | 60.00 | 0.24 | 0.00 | - | 2 | 2,347 |
| 94.72 | 0.00 | - | 1 | 97 | 65.00 | 0.30 | 0.00 | - | 2 | 1,048 |
| 79.00 | 0.00 | - | 4 | 70 | 70.00 | 0.32 | 0.00 | - | 2 | 896 |
| 75.22 | 0.00 | - | 1 | 41 | 75.00 | 0.45 | 0.00 | - | 3 | 696 |
| 86.51 | 0.00 | - | 2 | 76 | 80.00 | 0.54 | 0.00 | - | 5 | 727 |
| 81.48 | 0.00 | - | 2 | 92 | 85.00 | 0.73 | -0.13 | -15.12% | 10 | 1,787 |
| 59.50 | 0.00 | - | 1 | 186 | 90.00 | 1.00 | 0.00 | - | 1 | 1,093 |
| 57.34 | 0.00 | - | 3 | 95 | 95.00 | 1.29 | 0.00 | - | 45 | 4,284 |
| 51.15 | 0.00 | - | 2 | 438 | 100.00 | 1.81 | +0.07 | +3.98% | 31 | 3,389 |
| 48.74 | 0.00 | - | 4 | 181 | 105.00 | 2.25 | 0.00 | - | 2 | 1,773 |
| 44.77 | 0.00 | - | 2 | 476 | 110.00 | 3.13 | +0.13 | +4.33% | 55 | 3,329 |
| 38.80 | 0.00 | - | 2 | 437 | 115.00 | 4.10 | +0.23 | +5.94% | 7 | 1,414 |
| 33.65 | -1.10 | -3.17% | 7 | 1,738 | 120.00 | 5.05 | +0.15 | +3.06% | 150 | 3,231 |
| 31.53 | 0.00 | - | 1 | 437 | 125.00 | 6.40 | +0.20 | +3.23% | 1 | 2,460 |
| 27.20 | -1.37 | -4.80% | 1 | 1,261 | 130.00 | 7.82 | +0.17 | +2.22% | 3 | 4,465 |
| 23.85 | -1.17 | -4.68% | 15 | 329 | 135.00 | 9.55 | +0.15 | +1.60% | 2 | 2,960 |
| 21.20 | -0.90 | -4.07% | 16 | 1,075 | 140.00 | 11.95 | +0.65 | +5.75% | 9 | 5,144 |
| 18.38 | -1.07 | -5.50% | 32 | 1,491 | 145.00 | 14.16 | +0.61 | +4.50% | 1 | 1,294 |
| 16.10 | -0.85 | -5.01% | 56 | 2,247 | 150.00 | 16.65 | +0.50 | +3.10% | 1 | 2,495 |
| 14.22 | -0.58 | -3.92% | 4 | 1,028 | 155.00 | 19.15 | 0.00 | - | 5 | 857 |
| 12.05 | -0.60 | -4.74% | 33 | 2,218 | 160.00 | 22.24 | +0.44 | +2.02% | 1 | 2,384 |
| 10.28 | -0.57 | -5.25% | 22 | 1,140 | 165.00 | 25.80 | 0.00 | - | 2 | 461 |
| 8.67 | -0.63 | -6.77% | 56 | 1,700 | 170.00 | 28.45 | 0.00 | - | 9 | 458 |
| 7.37 | -0.58 | -7.30% | 114 | 1,762 | 175.00 | 32.10 | 0.00 | - | 12 | 230 |
| 6.28 | -0.46 | -6.82% | 35 | 4,150 | 180.00 | 36.04 | 0.00 | - | 5 | 238 |
| 5.32 | -0.48 | -8.28% | 26 | 933 | 185.00 | 34.57 | 0.00 | - | 5 | 38 |
| 4.47 | -0.33 | -6.88% | 9 | 2,192 | 190.00 | 45.60 | 0.00 | - | 2 | 100 |
| 3.77 | -0.43 | -10.24% | 2 | 1,425 | 195.00 | 40.10 | 0.00 | - | 2 | 6 |
| 3.05 | -0.30 | -8.96% | 46 | 4,173 | 200.00 | 53.42 | 0.00 | - | 1 | 118 |
| 2.18 | -0.34 | -13.49% | 243 | 758 | 210.00 | 67.50 | 0.00 | - | 43 | 62 |
| 1.55 | -0.20 | -11.43% | 3 | 1,799 | 220.00 | 76.20 | 0.00 | - | 4 | 4 |
| 1.10 | -0.10 | -8.33% | 17 | 431 | 230.00 | 69.70 | 0.00 | - | 2 | 0 |
| 0.82 | 0.00 | - | 1 | 346 | 240.00 | 94.50 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 64 | 600 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.