Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Calls
January 16, 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 | 1.30 | +0.03 | +2.36% | 23 | 998 |
| 78.75 | 0.00 | - | 2 | 5 | 65.00 | 1.95 | 0.00 | - | 5 | 529 |
| 101.20 | 0.00 | - | 1 | 14 | 70.00 | 2.65 | 0.00 | - | 1 | 54 |
| 86.07 | 0.00 | - | 2 | 15 | 75.00 | 2.86 | 0.00 | - | 10 | 52 |
| 90.19 | 0.00 | - | 20 | 31 | 80.00 | 3.50 | 0.00 | - | 50 | 191 |
| 86.00 | 0.00 | - | 1 | 20 | 85.00 | 3.95 | 0.00 | - | 1 | 30 |
| 86.85 | 0.00 | - | 1 | 48 | 90.00 | 4.55 | 0.00 | - | 2 | 51 |
| 68.20 | 0.00 | - | 4 | 47 | 95.00 | 5.55 | 0.00 | - | 10 | 96 |
| 61.20 | 0.00 | - | 2 | 161 | 100.00 | 6.75 | +0.30 | +4.65% | 1 | 131 |
| 58.00 | 0.00 | - | 1 | 40 | 105.00 | 7.70 | 0.00 | - | 1 | 30 |
| 54.88 | 0.00 | - | 1 | 39 | 110.00 | 9.15 | 0.00 | - | 2 | 91 |
| 54.37 | 0.00 | - | 1 | 67 | 115.00 | 10.60 | 0.00 | - | 2 | 231 |
| 47.82 | 0.00 | - | 1 | 93 | 120.00 | 12.25 | +0.35 | +2.94% | 1 | 228 |
| 45.30 | 0.00 | - | 1 | 20 | 125.00 | 13.85 | 0.00 | - | 1 | 300 |
| 55.07 | 0.00 | - | 1 | 53 | 130.00 | 15.85 | +0.40 | +2.59% | 1 | 591 |
| 38.80 | 0.00 | - | 16 | 84 | 135.00 | 17.45 | 0.00 | - | 1 | 920 |
| 36.33 | 0.00 | - | 22 | 127 | 140.00 | 20.00 | 0.00 | - | 1 | 611 |
| 33.86 | 0.00 | - | 2 | 137 | 145.00 | 21.90 | 0.00 | - | 1 | 137 |
| 31.55 | 0.00 | - | 2 | 401 | 150.00 | 24.65 | 0.00 | - | 1 | 202 |
| 29.50 | 0.00 | - | 12 | 313 | 155.00 | 24.05 | 0.00 | - | 1 | 274 |
| 27.90 | 0.00 | - | 1 | 363 | 160.00 | 30.50 | +0.35 | +1.16% | 30 | 146 |
| 25.71 | 0.00 | - | 2 | 1,149 | 165.00 | 32.13 | 0.00 | - | 3 | 236 |
| 23.40 | 0.00 | - | 1 | 1,066 | 170.00 | 35.60 | 0.00 | - | 2 | 1,071 |
| 21.41 | 0.00 | - | 1 | 72 | 175.00 | 35.65 | 0.00 | - | 101 | 101 |
| 20.95 | 0.00 | - | 20 | 206 | 180.00 | 37.25 | 0.00 | - | 7 | 272 |
| 18.31 | 0.00 | - | 22 | 342 | 185.00 | 46.00 | 0.00 | - | 5 | 19 |
| 17.25 | 0.00 | - | 226 | 478 | 190.00 | 44.05 | 0.00 | - | 1 | 1 |
| 15.63 | 0.00 | - | 4 | 566 | 195.00 | 54.83 | 0.00 | - | - | 1 |
| 13.75 | -1.01 | -6.84% | 4 | 710 | 200.00 | 57.10 | 0.00 | - | 3 | 6 |
| 12.80 | 0.00 | - | 1 | 346 | 210.00 | 64.60 | 0.00 | - | 2 | 23 |
| 10.40 | 0.00 | - | 2 | 167 | 220.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 126 | 230.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 10 | 125 | 240.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 2 | 390 | 250.00 | 104.18 | 0.00 | - | 4 | 45 |
© 2024 Yahoo. All rights reserved.