Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | 1 | 13 |
| 62.17 | 0.00 | - | 1 | 1 | 95.00 | 0.03 | 0.00 | - | 2 | 480 |
| 64.10 | 0.00 | - | 5 | 6 | 100.00 | 0.10 | 0.00 | - | 2 | 7 |
| 55.50 | 0.00 | - | 3 | 3 | 105.00 | 0.02 | 0.00 | - | 5 | 7 |
| 51.62 | 0.00 | - | - | 2 | 110.00 | 0.01 | 0.00 | - | 3 | 45 |
| 31.59 | 0.00 | - | 1 | 3 | 115.00 | 0.03 | +0.02 | +200.00% | 30 | 275 |
| 25.65 | 0.00 | - | 2 | 18 | 120.00 | 0.02 | +0.01 | +100.00% | 38 | 1,310 |
| 21.95 | +1.63 | +8.02% | 1 | 10 | 125.00 | 0.02 | 0.00 | - | 8 | 1,784 |
| - | - | - | - | - | 129.00 | 0.10 | 0.00 | - | - | 3 |
| 17.05 | +1.05 | +6.56% | 2 | 44 | 130.00 | 0.01 | -0.03 | -75.00% | 49 | 973 |
| 13.55 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| - | - | - | - | - | 133.00 | 0.03 | -0.03 | -50.00% | 17 | 20 |
| - | - | - | - | - | 134.00 | 0.04 | -0.02 | -33.33% | 1 | 1 |
| 12.60 | 0.00 | - | 1 | 39 | 135.00 | 0.04 | -0.04 | -50.00% | 45 | 1,271 |
| 10.20 | 0.00 | - | - | 1 | 136.00 | 0.10 | -0.05 | -33.33% | 2 | 238 |
| - | - | - | - | - | 137.00 | 0.08 | -0.06 | -42.86% | 11 | 66 |
| - | - | - | - | - | 138.00 | 0.12 | -0.10 | -45.45% | 59 | 124 |
| - | - | - | - | - | 139.00 | 0.18 | -0.11 | -37.93% | 69 | 111 |
| 8.15 | +1.63 | +25.00% | 42 | 123 | 140.00 | 0.23 | -0.10 | -30.30% | 274 | 2,890 |
| 7.90 | +2.72 | +52.51% | 1 | 12 | 141.00 | 0.33 | -0.11 | -25.00% | 75 | 201 |
| 5.65 | +0.45 | +8.65% | 6 | 12 | 142.00 | 0.49 | -0.20 | -28.99% | 138 | 333 |
| 5.78 | +1.43 | +32.87% | 9 | 110 | 143.00 | 0.70 | -0.22 | -23.91% | 781 | 701 |
| 4.10 | +0.75 | +22.39% | 6 | 64 | 144.00 | 0.91 | -0.28 | -23.53% | 604 | 333 |
| 3.30 | +0.48 | +17.02% | 60 | 373 | 145.00 | 1.20 | -0.34 | -22.08% | 231 | 1,332 |
| 2.68 | +0.03 | +1.13% | 125 | 436 | 146.00 | 1.60 | -0.41 | -20.40% | 592 | 857 |
| 2.20 | +0.17 | +8.37% | 430 | 438 | 147.00 | 2.16 | -0.36 | -14.29% | 173 | 579 |
| 1.75 | +0.20 | +12.90% | 707 | 911 | 148.00 | 2.48 | -0.89 | -26.41% | 207 | 445 |
| 1.35 | +0.15 | +12.50% | 204 | 555 | 149.00 | 3.22 | -0.38 | -10.56% | 167 | 1,234 |
| 1.01 | +0.05 | +5.21% | 794 | 3,448 | 150.00 | 3.82 | -0.73 | -16.04% | 41 | 3,029 |
| 0.50 | -0.12 | -19.35% | 282 | 636 | 152.50 | 6.03 | -0.57 | -8.64% | 35 | 1,082 |
| 0.25 | +0.01 | +4.17% | 226 | 1,150 | 155.00 | 8.19 | -0.61 | -6.93% | 29 | 1,041 |
| 0.11 | -0.02 | -15.38% | 178 | 1,745 | 157.50 | 10.25 | -0.89 | -7.99% | 54 | 555 |
| 0.06 | -0.01 | -14.29% | 339 | 2,766 | 160.00 | 13.25 | -0.05 | -0.38% | 20 | 954 |
| 0.04 | -0.01 | -20.00% | 5 | 1,016 | 162.50 | 15.85 | 0.00 | - | 1 | 175 |
| 0.04 | 0.00 | - | 167 | 3,158 | 165.00 | 19.10 | 0.00 | - | 140 | 31 |
| 0.02 | -0.02 | -50.00% | 2 | 624 | 167.50 | 20.80 | 0.00 | - | 70 | 10 |
| 0.03 | +0.01 | +100.00% | 42 | 1,713 | 170.00 | 23.85 | 0.00 | - | 9 | 2 |
| 0.02 | 0.00 | - | 16 | 365 | 172.50 | 24.50 | 0.00 | - | 4 | 42 |
| 0.02 | 0.00 | - | 116 | 1,650 | 175.00 | 28.85 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 31 | 220 | 177.50 | 28.50 | 0.00 | - | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 12 | 2,184 | 180.00 | 32.03 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 17 | 1,173 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 806 | 185.00 | 25.35 | 0.00 | - | 4 | 38 |
| 0.01 | -0.05 | -83.33% | 3 | 560 | 190.00 | 28.10 | 0.00 | - | 1 | 23 |
| 0.04 | 0.00 | - | 4 | 1,241 | 195.00 | 35.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 273 | 441 | 200.00 | 39.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 1,124 | 205.00 | 43.93 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 326 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 215.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 244 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 30 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 21 | 230.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 43 | 240.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 1 | 250.00 | 92.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.