Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | - | 1 |
| 51.85 | 0.00 | - | - | 1 | 95.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 6 | 6 |
| 43.30 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| 52.15 | 0.00 | - | 2 | 41 | 110.00 | 0.01 | 0.00 | - | 12 | 33 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 4 | 12 |
| 39.79 | 0.00 | - | 1 | 1 | 120.00 | 0.03 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 125.00 | 0.03 | 0.00 | - | 1 | 340 |
| 16.00 | 0.00 | - | 1 | 2 | 130.00 | 0.06 | +0.02 | +50.00% | 91 | 83 |
| - | - | - | - | - | 132.00 | 0.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 133.00 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 134.00 | 0.17 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 135.00 | 0.15 | -0.03 | -16.67% | 106 | 331 |
| - | - | - | - | - | 136.00 | 0.19 | -0.06 | -24.00% | 3 | 42 |
| - | - | - | - | - | 137.00 | 0.28 | +0.06 | +27.27% | 3 | 16 |
| - | - | - | - | - | 138.00 | 0.33 | +0.03 | +10.00% | 1 | 37 |
| - | - | - | - | - | 139.00 | 0.44 | 0.00 | - | 28 | 46 |
| 6.95 | 0.00 | - | 2 | 16 | 140.00 | 0.65 | +0.13 | +25.00% | 41 | 526 |
| - | - | - | - | - | 141.00 | 0.80 | -0.01 | -1.23% | 29 | 119 |
| 4.49 | -1.61 | -26.39% | 2 | 4 | 142.00 | 1.15 | +0.23 | +25.00% | 60 | 112 |
| 4.75 | 0.00 | - | 40 | 26 | 143.00 | 1.37 | +0.18 | +15.13% | 16 | 78 |
| 2.95 | -1.11 | -27.34% | 1 | 5 | 144.00 | 1.86 | +0.36 | +24.00% | 126 | 74 |
| 2.40 | -0.70 | -22.58% | 158 | 142 | 145.00 | 2.24 | +0.41 | +22.40% | 150 | 548 |
| 1.86 | -0.84 | -31.11% | 80 | 215 | 146.00 | 2.58 | +0.31 | +13.66% | 10 | 709 |
| 1.50 | -0.73 | -32.74% | 63 | 406 | 147.00 | 3.33 | +0.42 | +14.43% | 2 | 159 |
| 1.16 | -0.64 | -35.56% | 71 | 218 | 148.00 | 4.06 | +0.41 | +11.23% | 6 | 58 |
| 0.90 | -0.56 | -38.36% | 98 | 157 | 149.00 | 4.69 | +0.37 | +8.56% | 12 | 8 |
| 0.70 | -0.50 | -41.67% | 52 | 785 | 150.00 | 5.60 | +0.69 | +14.05% | 208 | 329 |
| 0.35 | -0.25 | -41.67% | 20 | 150 | 152.50 | 7.80 | +0.20 | +2.63% | 2 | 6 |
| 0.20 | -0.18 | -47.37% | 52 | 996 | 155.00 | 10.32 | +0.67 | +6.94% | 13 | 113 |
| 0.12 | -0.10 | -45.45% | 1 | 31 | 157.50 | 12.08 | 0.00 | - | 5 | 9 |
| 0.05 | -0.08 | -61.54% | 1 | 440 | 160.00 | 14.05 | 0.00 | - | 2 | 204 |
| 0.09 | 0.00 | - | 19 | 26 | 162.50 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 1 | 195 | 165.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 10 | 10 | 167.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 366 | 170.00 | 24.20 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 1 | 227 | 175.00 | 28.97 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 5 | 199 | 180.00 | 34.09 | 0.00 | - | 27 | 7 |
| 0.01 | -0.03 | -75.00% | 5 | 81 | 185.00 | 28.35 | 0.00 | - | - | 0 |
| 0.06 | +0.05 | +500.00% | 1 | 152 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 147 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 49 | 200.00 | 41.05 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 21 | 205.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 2 | 210.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 215.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.