Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.20 | 0.00 | - | 1 | 3 | 60.00 | 0.14 | 0.00 | - | 1 | 1,166 |
| 74.59 | 0.00 | - | 1 | 7 | 65.00 | 0.17 | 0.00 | - | 2 | 143 |
| 93.70 | 0.00 | - | 1 | 7 | 70.00 | 0.08 | 0.00 | - | 2 | 249 |
| 75.26 | 0.00 | - | 4 | 4 | 75.00 | 0.10 | 0.00 | - | 2 | 325 |
| 67.85 | 0.00 | - | 10 | 18 | 80.00 | 0.13 | 0.00 | - | 1 | 921 |
| 41.30 | 0.00 | - | - | 1 | 85.00 | 0.18 | 0.00 | - | 1 | 477 |
| 64.15 | 0.00 | - | 1 | 5 | 90.00 | 0.20 | -0.10 | -33.33% | 3 | 2,181 |
| 51.50 | 0.00 | - | 2 | 33 | 95.00 | 0.32 | 0.00 | - | 36 | 326 |
| 48.33 | 0.00 | - | 1 | 20 | 100.00 | 0.35 | -0.01 | -2.78% | 2 | 277 |
| 45.40 | 0.00 | - | 1 | 19 | 105.00 | 0.70 | +0.12 | +26.09% | 1 | 2,514 |
| 56.75 | 0.00 | - | 2 | 134 | 110.00 | 0.80 | -0.05 | -5.88% | 1 | 1,272 |
| 34.69 | 0.00 | - | 1 | 137 | 115.00 | 1.20 | 0.00 | - | 467 | 5,579 |
| 29.42 | -2.58 | -8.06% | 1 | 76 | 120.00 | 1.91 | +0.07 | +3.80% | 11 | 1,304 |
| 26.26 | 0.00 | - | 2 | 114 | 125.00 | 2.74 | +0.14 | +5.38% | 9 | 1,167 |
| 21.34 | -0.96 | -4.30% | 1 | 150 | 130.00 | 3.90 | +0.05 | +1.30% | 10 | 1,496 |
| 17.30 | -1.40 | -7.49% | 6 | 341 | 135.00 | 5.40 | +0.30 | +5.94% | 20 | 1,378 |
| 15.50 | 0.00 | - | 15 | 199 | 140.00 | 7.25 | +0.45 | +6.72% | 5 | 1,181 |
| 11.65 | -0.95 | -7.54% | 241 | 445 | 145.00 | 9.60 | +0.80 | +9.09% | 47 | 808 |
| 9.27 | -0.83 | -8.22% | 63 | 699 | 150.00 | 12.00 | +0.70 | +6.19% | 6 | 1,312 |
| 7.25 | -0.70 | -8.81% | 34 | 735 | 155.00 | 14.85 | +0.40 | +2.77% | 2 | 1,039 |
| 5.60 | -0.65 | -10.40% | 50 | 1,069 | 160.00 | 18.20 | +0.15 | +0.83% | 1 | 529 |
| 4.43 | -0.32 | -6.74% | 6 | 1,283 | 165.00 | 21.57 | 0.00 | - | 1 | 539 |
| 3.35 | -0.42 | -11.14% | 24 | 1,733 | 170.00 | 25.40 | 0.00 | - | 5 | 201 |
| 2.44 | -0.36 | -12.86% | 84 | 1,709 | 175.00 | 29.05 | 0.00 | - | 1 | 107 |
| 1.85 | -0.25 | -11.90% | 8 | 1,627 | 180.00 | 33.05 | 0.00 | - | 2 | 41 |
| 1.39 | -0.20 | -12.58% | 17 | 937 | 185.00 | 26.65 | 0.00 | - | 1 | 3 |
| 1.02 | -0.16 | -13.56% | 11 | 487 | 190.00 | 32.46 | 0.00 | - | 2 | 2 |
| 0.75 | -0.14 | -15.73% | 2 | 2,339 | 195.00 | 38.85 | 0.00 | - | 7 | 0 |
| 0.55 | -0.10 | -15.38% | 12 | 1,454 | 200.00 | 53.60 | 0.00 | - | 25 | 9 |
| 0.38 | +0.01 | +2.70% | 9 | 2,585 | 210.00 | 71.60 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 3 | 1,337 | 220.00 | 76.10 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 199 | 230.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 88 | 240.00 | 73.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 148 | 250.00 | 86.10 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.