Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.50 | 0.00 | - | 4 | 7 | 60.00 | 0.49 | -0.03 | -5.77% | 1 | 68 |
| - | - | - | - | - | 65.00 | 1.02 | 0.00 | - | 2 | 209 |
| 92.85 | 0.00 | - | 2 | 3 | 70.00 | 1.14 | 0.00 | - | 3 | 81 |
| 77.82 | 0.00 | - | 4 | 4 | 75.00 | 1.21 | 0.00 | - | 1 | 33 |
| 72.40 | 0.00 | - | 2 | 2 | 80.00 | 1.50 | 0.00 | - | 2 | 250 |
| 59.55 | 0.00 | - | 22 | 22 | 85.00 | 2.30 | 0.00 | - | 81 | 284 |
| 64.20 | 0.00 | - | 20 | 70 | 90.00 | 2.61 | +0.15 | +6.10% | 1 | 139 |
| 59.90 | 0.00 | - | 1 | 7 | 95.00 | 3.56 | 0.00 | - | 4 | 1,900 |
| 55.10 | 0.00 | - | 2 | 73 | 100.00 | 4.07 | +0.12 | +3.04% | 1 | 733 |
| 49.00 | -19.46 | -28.43% | 1 | 10 | 105.00 | 5.85 | +0.65 | +12.50% | 1 | 308 |
| 63.60 | 0.00 | - | 1 | 57 | 110.00 | 5.90 | 0.00 | - | 3 | 492 |
| 45.56 | 0.00 | - | 2 | 14 | 115.00 | 8.03 | +0.88 | +12.31% | 2 | 1,126 |
| 41.35 | 0.00 | - | 1 | 116 | 120.00 | 8.50 | 0.00 | - | 3 | 428 |
| 39.52 | 0.00 | - | 4 | 94 | 125.00 | 10.10 | 0.00 | - | 3 | 581 |
| 35.04 | 0.00 | - | 4 | 71 | 130.00 | 11.75 | 0.00 | - | 2 | 987 |
| 32.15 | 0.00 | - | 1 | 48 | 135.00 | 13.90 | 0.00 | - | 2 | 319 |
| 28.46 | -1.89 | -6.23% | 100 | 167 | 140.00 | 16.37 | +0.37 | +2.31% | 200 | 439 |
| 25.73 | -1.77 | -6.44% | 1 | 103 | 145.00 | 18.25 | +0.25 | +1.39% | 1 | 160 |
| 23.50 | -0.55 | -2.29% | 50 | 238 | 150.00 | 21.01 | +0.66 | +3.24% | 6 | 715 |
| 21.69 | 0.00 | - | 1 | 530 | 155.00 | 23.50 | 0.00 | - | 129 | 556 |
| 20.07 | 0.00 | - | 5 | 189 | 160.00 | 26.65 | 0.00 | - | 66 | 397 |
| 18.10 | 0.00 | - | 1 | 486 | 165.00 | 28.85 | 0.00 | - | 26 | 622 |
| 16.35 | 0.00 | - | 130 | 401 | 170.00 | 32.05 | 0.00 | - | 15 | 123 |
| 14.00 | -0.85 | -5.72% | 6 | 424 | 175.00 | 35.40 | 0.00 | - | 1 | 53 |
| 12.51 | -0.59 | -4.50% | 3 | 537 | 180.00 | 39.95 | 0.00 | - | 8 | 60 |
| 12.00 | 0.00 | - | 2 | 191 | 185.00 | 34.00 | 0.00 | - | 1 | 20 |
| 10.50 | 0.00 | - | 37 | 166 | 190.00 | 43.20 | 0.00 | - | 26 | 26 |
| 9.35 | 0.00 | - | 11 | 240 | 195.00 | 51.00 | 0.00 | - | 2 | 4 |
| 7.63 | -1.12 | -12.80% | 1 | 579 | 200.00 | 48.10 | 0.00 | - | 2 | 56 |
| 6.17 | -0.63 | -9.26% | 2 | 710 | 210.00 | - | - | - | - | - |
| 4.85 | -0.45 | -8.49% | 10 | 217 | 220.00 | 80.75 | 0.00 | - | - | 1 |
| 4.40 | 0.00 | - | 2 | 15 | 230.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 56 | 240.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 32 | 104 | 250.00 | 88.64 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.