Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 960 | 960 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 75.00 | 0.10 | 0.00 | - | 1 | 966 |
| 68.34 | 0.00 | - | 1 | 1 | 80.00 | 0.03 | 0.00 | - | 2 | 254 |
| 65.98 | 0.00 | - | - | 2 | 85.00 | 0.11 | 0.00 | - | 2 | 402 |
| 78.41 | 0.00 | - | 1 | 5 | 90.00 | 0.11 | 0.00 | - | 2 | 62 |
| - | - | - | - | - | 95.00 | 0.10 | +0.04 | +66.67% | 11 | 163 |
| 63.08 | 0.00 | - | 1 | 20 | 100.00 | 0.07 | 0.00 | - | 7 | 784 |
| 47.38 | 0.00 | - | 1 | 10 | 105.00 | 0.12 | -0.01 | -7.69% | 1 | 70 |
| 37.43 | 0.00 | - | 46 | 69 | 110.00 | 0.19 | 0.00 | - | 6 | 120 |
| 31.12 | -18.29 | -37.02% | 2 | 13 | 115.00 | 0.20 | -0.02 | -9.09% | 10 | 443 |
| 27.10 | 0.00 | - | 1 | 28 | 120.00 | 0.37 | +0.03 | +8.82% | 252 | 265 |
| 21.40 | -1.15 | -5.10% | 1 | 117 | 125.00 | 0.67 | -0.01 | -1.47% | 16 | 1,576 |
| 17.15 | -1.30 | -7.05% | 25 | 161 | 130.00 | 1.21 | +0.16 | +15.24% | 76 | 628 |
| 14.15 | 0.00 | - | 12 | 121 | 135.00 | 2.11 | +0.17 | +8.76% | 384 | 1,720 |
| 9.40 | -1.42 | -13.12% | 25 | 174 | 140.00 | 3.56 | +0.44 | +14.10% | 255 | 1,176 |
| 6.30 | -1.30 | -17.11% | 83 | 309 | 145.00 | 5.69 | +0.59 | +11.57% | 531 | 1,320 |
| 4.35 | -0.85 | -16.35% | 362 | 2,169 | 150.00 | 8.76 | +1.11 | +14.51% | 54 | 1,114 |
| 2.65 | -0.65 | -19.70% | 588 | 659 | 155.00 | 12.30 | +1.20 | +10.81% | 18 | 599 |
| 1.58 | -0.52 | -24.76% | 186 | 3,446 | 160.00 | 16.39 | +2.09 | +14.62% | 7 | 686 |
| 0.89 | -0.41 | -31.54% | 704 | 3,274 | 165.00 | 20.76 | +1.00 | +5.06% | 4 | 464 |
| 0.52 | -0.25 | -32.47% | 38 | 1,616 | 170.00 | 24.97 | +1.93 | +8.38% | 2 | 391 |
| 0.30 | -0.17 | -36.17% | 12 | 4,136 | 175.00 | 26.30 | 0.00 | - | 3 | 10 |
| 0.20 | -0.08 | -28.57% | 20 | 2,041 | 180.00 | 33.65 | 0.00 | - | 170 | 86 |
| 0.10 | -0.06 | -37.50% | 47 | 1,138 | 185.00 | 30.95 | 0.00 | - | 3 | 0 |
| 0.15 | +0.04 | +36.36% | 1 | 1,916 | 190.00 | 44.22 | 0.00 | - | 1 | 3 |
| 0.18 | 0.00 | - | 2 | 646 | 195.00 | 49.14 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 28 | 1,142 | 200.00 | 52.54 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 2 | 203 | 210.00 | 62.55 | 0.00 | - | 11 | 0 |
| 0.04 | +0.03 | +300.00% | 19 | 671 | 220.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 23 | 230.00 | 61.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 97 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 7 | 250.00 | 104.65 | 0.00 | - | 40 | 0 |
© 2024 Yahoo. All rights reserved.