Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0 |
| 74.59 | 0.00 | - | 1 | 7 | 65.00 | 0.07 | 0.00 | - | 60 | 161 |
| 76.31 | 0.00 | - | 1 | 0 | 70.00 | 0.06 | 0.00 | - | 2 | 0 |
| 75.26 | 0.00 | - | 4 | 4 | 75.00 | 0.06 | 0.00 | - | 2 | 325 |
| 67.11 | 0.00 | - | 48 | 0 | 80.00 | 0.10 | 0.00 | - | 2 | 0 |
| 41.30 | 0.00 | - | - | 1 | 85.00 | 0.17 | 0.00 | - | 2 | 573 |
| 61.14 | 0.00 | - | 25 | 27 | 90.00 | 0.16 | 0.00 | - | 3 | 2,312 |
| 54.42 | 0.00 | - | 2 | 0 | 95.00 | 0.18 | 0.00 | - | 2 | 0 |
| 51.48 | 0.00 | - | 2 | 20 | 100.00 | 0.25 | 0.00 | - | 2 | 321 |
| 44.71 | 0.00 | - | 7 | 19 | 105.00 | 0.32 | 0.00 | - | 2 | 2,508 |
| 35.35 | 0.00 | - | 1 | 133 | 110.00 | 0.43 | 0.00 | - | 2 | 1,273 |
| 35.60 | 0.00 | - | 7 | 139 | 115.00 | 0.63 | 0.00 | - | 12 | 0 |
| 33.40 | 0.00 | - | 1 | 0 | 120.00 | 0.95 | 0.00 | - | 2 | 0 |
| 28.01 | 0.00 | - | 1 | 112 | 125.00 | 1.48 | 0.00 | - | 4 | 0 |
| 24.48 | 0.00 | - | 1 | 161 | 130.00 | 2.21 | 0.00 | - | 18 | 1,591 |
| 20.67 | 0.00 | - | 109 | 0 | 135.00 | 3.22 | 0.00 | - | 16 | 0 |
| 17.10 | 0.00 | - | 1 | 0 | 140.00 | 4.35 | 0.00 | - | 104 | 0 |
| 14.36 | 0.00 | - | 9 | 0 | 145.00 | 5.98 | 0.00 | - | 12 | 1,303 |
| 11.57 | 0.00 | - | 115 | 0 | 150.00 | 8.05 | 0.00 | - | 131 | 0 |
| 9.00 | 0.00 | - | 83 | 0 | 155.00 | 10.94 | 0.00 | - | 5 | 0 |
| 6.90 | 0.00 | - | 11 | 1,191 | 160.00 | 15.60 | 0.00 | - | 6 | 0 |
| 5.25 | 0.00 | - | 25 | 1,558 | 165.00 | 18.56 | 0.00 | - | 4 | 527 |
| 3.89 | 0.00 | - | 39 | 2,179 | 170.00 | 22.65 | 0.00 | - | 6 | 200 |
| 2.83 | 0.00 | - | 29 | 0 | 175.00 | 26.85 | 0.00 | - | 2 | 0 |
| 1.91 | 0.00 | - | 19 | 0 | 180.00 | 34.25 | 0.00 | - | 5 | 21 |
| 1.45 | 0.00 | - | 1 | 1,052 | 185.00 | 39.24 | 0.00 | - | 1 | 1 |
| 0.92 | 0.00 | - | 4 | 0 | 190.00 | 41.88 | 0.00 | - | 7 | 2 |
| 0.72 | 0.00 | - | 15 | 0 | 195.00 | 38.85 | 0.00 | - | 7 | 0 |
| 0.44 | 0.00 | - | 2 | 1,355 | 200.00 | 48.84 | 0.00 | - | 2 | 6 |
| 0.32 | 0.00 | - | 2 | 0 | 210.00 | 58.86 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 2 | 0 | 220.00 | 76.10 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 197 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 478 | 240.00 | 73.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 516 | 250.00 | 86.10 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.