Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.13 | 0.00 | - | 1 | 1 | 85.00 | 0.25 | 0.00 | - | 2 | 2 |
| 63.42 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
| 61.02 | 0.00 | - | - | 5 | 105.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 110.00 | 0.08 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 115.00 | 0.39 | 0.00 | - | 10 | 9 |
| 38.71 | 0.00 | - | 1 | 1 | 120.00 | 0.38 | +0.37 | +3,700.00% | 6 | 20 |
| 34.04 | 0.00 | - | 1 | 4 | 125.00 | 0.04 | 0.00 | - | 500 | 523 |
| 30.42 | 0.00 | - | 2 | 3 | 130.00 | 0.02 | 0.00 | - | 105 | 192 |
| - | - | - | - | - | 133.00 | 0.09 | 0.00 | - | - | 4 |
| - | - | - | - | - | 134.00 | 0.03 | 0.00 | - | 21 | 22 |
| 21.60 | 0.00 | - | 1 | 18 | 135.00 | 0.02 | 0.00 | - | 3 | 184 |
| 20.81 | 0.00 | - | - | 3 | 136.00 | 0.01 | 0.00 | - | 26 | 46 |
| - | - | - | - | - | 137.00 | 0.12 | 0.00 | - | 4 | 8 |
| 17.50 | 0.00 | - | 1 | 1 | 138.00 | - | - | - | - | - |
| 15.92 | 0.00 | - | 5 | 12 | 139.00 | 0.07 | 0.00 | - | 29 | 44 |
| 22.42 | 0.00 | - | 1 | 18 | 140.00 | 0.01 | -0.01 | -50.00% | 16 | 921 |
| - | - | - | - | - | 141.00 | 0.02 | 0.00 | - | 16 | 289 |
| - | - | - | - | - | 142.00 | 0.03 | 0.00 | - | 2 | 128 |
| - | - | - | - | - | 143.00 | 0.02 | 0.00 | - | 10 | 280 |
| - | - | - | - | - | 144.00 | 0.03 | 0.00 | - | 15 | 206 |
| 20.35 | 0.00 | - | 3 | 13 | 145.00 | 0.03 | -0.01 | -25.00% | 16 | 913 |
| 14.34 | +0.74 | +5.44% | 2 | 4 | 146.00 | 0.04 | -0.02 | -33.33% | 45 | 70 |
| 10.45 | 0.00 | - | 1 | 9 | 147.00 | 0.29 | -0.04 | -12.12% | 1 | 82 |
| - | - | - | - | - | 148.00 | 0.03 | 0.00 | - | 5 | 162 |
| 6.45 | 0.00 | - | 43 | 45 | 149.00 | 0.04 | 0.00 | - | 22 | 309 |
| 11.35 | -1.71 | -13.09% | 1 | 48 | 150.00 | 0.07 | 0.00 | - | 163 | 1,484 |
| 8.21 | -1.44 | -14.92% | 7 | 77 | 152.50 | 0.12 | +0.01 | +9.09% | 28 | 641 |
| 8.16 | 0.00 | - | 63 | 431 | 155.00 | 0.19 | +0.01 | +5.56% | 58 | 1,547 |
| 3.30 | -2.70 | -45.00% | 44 | 799 | 157.50 | 0.75 | +0.39 | +108.33% | 301 | 1,459 |
| 1.65 | -2.20 | -57.14% | 132 | 568 | 160.00 | 1.60 | +0.81 | +102.53% | 964 | 393 |
| 0.68 | -1.52 | -69.09% | 307 | 973 | 162.50 | 3.25 | +1.61 | +98.17% | 92 | 300 |
| 0.23 | -0.90 | -79.65% | 909 | 1,924 | 165.00 | 4.98 | +1.03 | +26.08% | 6 | 180 |
| 0.08 | -0.42 | -84.00% | 37 | 1,496 | 167.50 | 7.20 | +2.20 | +44.00% | 1 | 52 |
| 0.03 | -0.20 | -86.96% | 102 | 1,269 | 170.00 | 7.00 | 0.00 | - | 1 | 12 |
| 0.02 | -0.07 | -77.78% | 75 | 750 | 172.50 | 12.45 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 134 | 320 | 175.00 | 18.65 | 0.00 | - | 67 | 0 |
| 0.06 | 0.00 | - | 1 | 122 | 177.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 121 | 345 | 180.00 | 23.65 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1 | 164 | 182.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 148 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 29 | 187.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 17 | 190.00 | 28.25 | 0.00 | - | 8 | 2 |
| 0.08 | 0.00 | - | 4 | 9 | 192.50 | 34.38 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 815 | 818 | 195.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 25 | 200.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 10 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 225.00 | 63.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.