Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.20 | 0.00 | - | 2 | 3 | 60.00 | 0.05 | 0.00 | - | 60 | 1,166 |
| 74.59 | 0.00 | - | 1 | 7 | 65.00 | 0.07 | 0.00 | - | 60 | 161 |
| 76.31 | 0.00 | - | 1 | 8 | 70.00 | 0.06 | 0.00 | - | 2 | 242 |
| 75.26 | 0.00 | - | 4 | 4 | 75.00 | 0.09 | 0.00 | - | 2 | 325 |
| 67.11 | 0.00 | - | 48 | 63 | 80.00 | 0.12 | 0.00 | - | 1 | 972 |
| 41.30 | 0.00 | - | - | 1 | 85.00 | 0.17 | +0.05 | +41.67% | 2 | 583 |
| 64.15 | 0.00 | - | 1 | 5 | 90.00 | 0.22 | 0.00 | - | 2 | 2,311 |
| 51.50 | 0.00 | - | 2 | 33 | 95.00 | 0.20 | 0.00 | - | 1 | 326 |
| 48.25 | 0.00 | - | 1 | 21 | 100.00 | 0.30 | 0.00 | - | 6 | 287 |
| 44.00 | 0.00 | - | 1 | 19 | 105.00 | 0.35 | 0.00 | - | 1 | 2,508 |
| 35.35 | 0.00 | - | 1 | 133 | 110.00 | 0.76 | +0.25 | +49.02% | 1 | 1,272 |
| 35.60 | 0.00 | - | 7 | 139 | 115.00 | 1.00 | 0.00 | - | 30 | 5,565 |
| 32.44 | 0.00 | - | 10 | 86 | 120.00 | 1.68 | 0.00 | - | 23 | 1,302 |
| 26.55 | 0.00 | - | 2 | 112 | 125.00 | 2.34 | 0.00 | - | 8 | 1,179 |
| 20.54 | -1.46 | -6.64% | 4 | 156 | 130.00 | 3.52 | +0.27 | +8.31% | 1 | 1,659 |
| 17.20 | +0.55 | +3.30% | 32 | 333 | 135.00 | 4.97 | +0.51 | +11.43% | 1 | 1,267 |
| 14.30 | +0.25 | +1.78% | 4 | 179 | 140.00 | 6.79 | +0.61 | +9.87% | 40 | 1,839 |
| 11.60 | -0.20 | -1.69% | 21 | 699 | 145.00 | 8.79 | +0.56 | +6.80% | 28 | 1,236 |
| 8.95 | -0.50 | -5.29% | 50 | 751 | 150.00 | 11.50 | +0.80 | +7.48% | 26 | 1,231 |
| 6.69 | +0.19 | +2.92% | 10 | 848 | 155.00 | 12.00 | 0.00 | - | 4 | 1,041 |
| 5.03 | -0.72 | -12.52% | 32 | 988 | 160.00 | 17.35 | 0.00 | - | 26 | 495 |
| 3.75 | -0.49 | -11.56% | 10 | 1,318 | 165.00 | 21.63 | +0.23 | +1.07% | 4 | 527 |
| 2.85 | -0.35 | -10.94% | 1 | 1,702 | 170.00 | 22.65 | 0.00 | - | 2 | 200 |
| 2.14 | -0.26 | -10.83% | 4 | 1,869 | 175.00 | 29.05 | 0.00 | - | 1 | 107 |
| 1.53 | -0.22 | -12.57% | 73 | 1,877 | 180.00 | 34.25 | 0.00 | - | 5 | 21 |
| 1.17 | -0.02 | -1.68% | 5 | 979 | 185.00 | 39.24 | 0.00 | - | 1 | 1 |
| 0.89 | +0.13 | +17.11% | 5 | 491 | 190.00 | 41.88 | 0.00 | - | 7 | 2 |
| 0.67 | +0.07 | +11.67% | 4 | 2,070 | 195.00 | 38.85 | 0.00 | - | 7 | 0 |
| 0.45 | 0.00 | - | 2 | 1,359 | 200.00 | 53.35 | 0.00 | - | 4 | 4 |
| 0.25 | -0.01 | -3.85% | 1 | 2,557 | 210.00 | 63.37 | 0.00 | - | 4 | 0 |
| 0.20 | +0.04 | +25.00% | 2 | 1,309 | 220.00 | 76.10 | 0.00 | - | 1 | 0 |
| 0.11 | -0.07 | -38.89% | 2 | 198 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 457 | 240.00 | 73.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 22 | 170 | 250.00 | 86.10 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.