Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM 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 |
| 30.85 | 0.00 | - | 2 | 22 | 115.00 | 0.02 | 0.00 | - | 40 | 150 |
| 26.30 | 0.00 | - | 2 | 41 | 120.00 | 0.01 | -0.10 | -90.91% | 10 | 304 |
| 21.24 | 0.00 | - | 1 | 2 | 125.00 | 0.03 | 0.00 | - | 3 | 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 | 0.02 | -0.01 | -33.33% | 12 | 257 |
| - | - | - | - | - | 132.00 | 0.02 | -0.03 | -60.00% | 10 | 36 |
| - | - | - | - | - | 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 | -0.01 | -16.67% | 11 | 474 |
| 13.00 | 0.00 | - | 1 | 2 | 136.00 | 0.07 | +0.01 | +16.67% | 2 | 55 |
| 9.83 | 0.00 | - | 1 | 7 | 137.00 | 0.14 | +0.07 | +100.00% | 15 | 403 |
| 10.70 | 0.00 | - | 9 | 7 | 138.00 | 0.11 | 0.00 | - | 77 | 302 |
| 7.65 | 0.00 | - | - | 1 | 139.00 | 0.10 | -0.01 | -9.09% | 66 | 612 |
| 5.32 | -1.03 | -16.22% | 5 | 57 | 140.00 | 0.17 | -0.01 | -5.56% | 37 | 830 |
| 4.30 | -0.70 | -14.00% | 1 | 12 | 141.00 | 0.25 | -0.02 | -7.41% | 53 | 379 |
| 4.65 | 0.00 | - | 9 | 23 | 142.00 | 0.41 | +0.04 | +10.81% | 107 | 494 |
| 2.80 | -1.17 | -29.47% | 7 | 70 | 143.00 | 0.66 | +0.14 | +26.92% | 261 | 330 |
| 2.02 | -1.13 | -35.87% | 40 | 62 | 144.00 | 0.96 | +0.19 | +24.68% | 569 | 1,281 |
| 1.55 | -1.00 | -39.22% | 32 | 403 | 145.00 | 1.38 | +0.26 | +23.21% | 299 | 562 |
| 1.09 | -0.82 | -42.93% | 182 | 750 | 146.00 | 1.98 | +0.44 | +28.57% | 54 | 630 |
| 0.74 | -0.76 | -50.67% | 103 | 571 | 147.00 | 2.57 | +0.51 | +24.76% | 15 | 424 |
| 0.50 | -0.55 | -52.38% | 85 | 345 | 148.00 | 3.30 | +0.62 | +23.13% | 2 | 116 |
| 0.33 | -0.36 | -52.17% | 115 | 435 | 149.00 | 4.22 | 0.00 | - | 15 | 189 |
| 0.21 | -0.31 | -59.62% | 490 | 796 | 150.00 | 5.17 | +0.97 | +23.10% | 14 | 227 |
| 0.09 | -0.13 | -59.09% | 441 | 1,308 | 152.50 | 7.60 | +0.50 | +7.04% | 2 | 154 |
| 0.04 | -0.07 | -70.00% | 283 | 691 | 155.00 | 9.72 | +0.38 | +4.07% | 27 | 277 |
| 0.04 | -0.01 | -20.00% | 11 | 181 | 157.50 | 12.75 | +0.64 | +5.28% | 3 | 69 |
| 0.03 | -0.01 | -25.00% | 12 | 398 | 160.00 | 14.75 | +1.10 | +8.06% | 13 | 131 |
| 0.08 | 0.00 | - | 3 | 90 | 162.50 | 16.75 | 0.00 | - | 99 | 0 |
| 0.02 | 0.00 | - | 6 | 120 | 165.00 | 19.25 | 0.00 | - | 99 | 1 |
| 0.01 | 0.00 | - | 9 | 22 | 167.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 122 | 170.00 | 24.45 | 0.00 | - | 82 | 0 |
| 0.01 | -0.02 | -66.67% | 5 | 28 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 120 | 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.