Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.10 | 0.00 | - | 5 | 6 | 90.00 | - | - | - | - | - |
| 51.77 | 0.00 | - | 1 | 1 | 95.00 | 0.20 | 0.00 | - | 1 | 2 |
| 48.00 | 0.00 | - | 10 | 10 | 100.00 | 0.01 | 0.00 | - | 70 | 122 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 35 |
| 29.69 | 0.00 | - | 2 | 20 | 115.00 | 0.02 | 0.00 | - | 40 | 150 |
| 26.30 | 0.00 | - | 2 | 41 | 120.00 | 0.01 | 0.00 | - | 10 | 312 |
| 21.24 | 0.00 | - | 1 | 2 | 125.00 | 0.02 | -0.01 | -33.33% | 4 | 47 |
| - | - | - | - | - | 127.00 | 0.04 | 0.00 | - | - | 3 |
| 18.25 | 0.00 | - | - | 5 | 128.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 129.00 | 0.03 | 0.00 | - | - | 12 |
| 15.70 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 13 | 258 |
| - | - | - | - | - | 132.00 | 0.02 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 133.00 | 0.03 | 0.00 | - | 46 | 123 |
| 12.96 | 0.00 | - | 2 | 2 | 134.00 | 0.03 | 0.00 | - | 9 | 52 |
| 11.88 | 0.00 | - | 1 | 10 | 135.00 | 0.05 | 0.00 | - | 11 | 474 |
| 13.00 | 0.00 | - | 1 | 2 | 136.00 | 0.09 | +0.04 | +80.00% | 1 | 57 |
| 9.83 | 0.00 | - | 1 | 7 | 137.00 | 0.06 | 0.00 | - | 21 | 408 |
| 10.70 | 0.00 | - | 9 | 7 | 138.00 | 0.10 | 0.00 | - | 10 | 301 |
| 5.80 | 0.00 | - | 1 | 1 | 139.00 | 0.19 | +0.07 | +58.33% | 2 | 797 |
| 3.31 | -2.04 | -38.13% | 2 | 64 | 140.00 | 0.35 | +0.10 | +40.00% | 23 | 816 |
| 2.50 | -1.42 | -36.22% | 1 | 38 | 141.00 | 0.52 | +0.21 | +67.74% | 15 | 466 |
| 1.89 | -1.21 | -39.03% | 19 | 55 | 142.00 | 0.85 | +0.30 | +54.55% | 121 | 634 |
| 1.45 | -0.77 | -35.48% | 37 | 66 | 143.00 | 1.30 | +0.42 | +47.73% | 321 | 614 |
| 0.89 | -0.71 | -44.37% | 31 | 208 | 144.00 | 1.82 | +0.54 | +42.19% | 148 | 959 |
| 0.66 | -0.44 | -41.51% | 199 | 611 | 145.00 | 2.58 | +0.74 | +40.22% | 37 | 827 |
| 0.36 | -0.42 | -51.85% | 23 | 895 | 146.00 | 3.14 | +0.91 | +40.81% | 5 | 634 |
| 0.21 | -0.31 | -59.62% | 51 | 585 | 147.00 | 3.58 | +0.58 | +19.33% | 1 | 401 |
| 0.15 | -0.20 | -57.14% | 78 | 363 | 148.00 | 4.76 | +1.06 | +28.65% | 3 | 105 |
| 0.12 | -0.17 | -58.62% | 60 | 516 | 149.00 | 4.61 | 0.00 | - | 102 | 188 |
| 0.06 | -0.09 | -52.94% | 167 | 1,047 | 150.00 | 5.35 | 0.00 | - | 33 | 208 |
| 0.05 | -0.01 | -16.67% | 40 | 1,389 | 152.50 | 7.92 | 0.00 | - | 4 | 102 |
| 0.04 | 0.00 | - | 6 | 605 | 155.00 | 12.30 | +1.79 | +17.03% | 3 | 153 |
| 0.05 | +0.02 | +66.67% | 1 | 178 | 157.50 | 12.75 | 0.00 | - | 3 | 44 |
| 0.02 | 0.00 | - | 2 | 387 | 160.00 | 14.75 | 0.00 | - | 13 | 125 |
| 0.06 | 0.00 | - | 8 | 90 | 162.50 | 16.75 | 0.00 | - | 99 | 0 |
| 0.05 | 0.00 | - | 1 | 120 | 165.00 | 19.25 | 0.00 | - | 99 | 1 |
| 0.01 | 0.00 | - | 9 | 22 | 167.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 95 | 121 | 170.00 | 24.45 | 0.00 | - | 82 | 0 |
| 0.01 | 0.00 | - | 7 | 26 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 160 | 175.00 | 16.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 8 | 177.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 237 | 180.00 | 20.12 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 14 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 185.00 | 39.10 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 150 | 178 | 190.00 | 44.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 186 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 114 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 10 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 29 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.