Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.10 | 0.00 | - | 5 | 6 | 90.00 | - | - | - | - | - |
| 51.77 | 0.00 | - | 1 | 1 | 95.00 | 0.20 | 0.00 | - | 1 | 2 |
| 48.00 | 0.00 | - | 10 | 10 | 100.00 | 0.01 | 0.00 | - | 70 | 122 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 35 |
| 29.69 | -1.16 | -3.76% | 2 | 22 | 115.00 | 0.02 | 0.00 | - | 40 | 150 |
| 26.30 | 0.00 | - | 2 | 41 | 120.00 | 0.01 | -0.10 | -90.91% | 10 | 304 |
| 21.24 | 0.00 | - | 1 | 2 | 125.00 | 0.03 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 127.00 | 0.04 | 0.00 | - | - | 3 |
| 18.25 | 0.00 | - | - | 5 | 128.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 129.00 | 0.03 | 0.00 | - | - | 12 |
| 15.70 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | +0.02 | +66.67% | 13 | 257 |
| - | - | - | - | - | 132.00 | 0.02 | -0.03 | -60.00% | 10 | 36 |
| - | - | - | - | - | 133.00 | 0.03 | 0.00 | - | 46 | 123 |
| 12.96 | 0.00 | - | 2 | 2 | 134.00 | 0.03 | 0.00 | - | 9 | 52 |
| 11.88 | 0.00 | - | 1 | 10 | 135.00 | 0.05 | -0.01 | -16.67% | 11 | 474 |
| 13.00 | 0.00 | - | 1 | 2 | 136.00 | 0.05 | -0.01 | -16.67% | 3 | 55 |
| 9.83 | 0.00 | - | 1 | 7 | 137.00 | 0.06 | -0.01 | -14.29% | 21 | 403 |
| 10.70 | 0.00 | - | 9 | 7 | 138.00 | 0.10 | -0.01 | -9.09% | 2 | 302 |
| 5.80 | -1.85 | -24.18% | 1 | 1 | 139.00 | 0.12 | +0.01 | +9.09% | 236 | 612 |
| 5.35 | -1.00 | -15.75% | 11 | 57 | 140.00 | 0.25 | +0.07 | +38.89% | 137 | 830 |
| 3.92 | -1.08 | -21.60% | 27 | 12 | 141.00 | 0.31 | +0.04 | +14.81% | 210 | 379 |
| 3.10 | -1.55 | -33.33% | 37 | 23 | 142.00 | 0.55 | +0.18 | +48.65% | 280 | 494 |
| 2.22 | -1.75 | -44.08% | 36 | 70 | 143.00 | 0.88 | +0.36 | +69.23% | 533 | 330 |
| 1.60 | -1.55 | -49.21% | 250 | 62 | 144.00 | 1.28 | +0.51 | +66.23% | 1,941 | 1,281 |
| 1.10 | -1.45 | -56.86% | 347 | 403 | 145.00 | 1.84 | +0.72 | +64.29% | 521 | 562 |
| 0.78 | -1.13 | -59.16% | 427 | 750 | 146.00 | 2.23 | +0.69 | +44.81% | 82 | 630 |
| 0.52 | -0.98 | -65.33% | 177 | 571 | 147.00 | 3.00 | +0.94 | +45.63% | 141 | 424 |
| 0.35 | -0.70 | -66.67% | 188 | 345 | 148.00 | 3.70 | +1.02 | +38.06% | 16 | 116 |
| 0.29 | -0.40 | -57.97% | 253 | 435 | 149.00 | 4.61 | +0.39 | +9.24% | 102 | 189 |
| 0.15 | -0.37 | -71.15% | 820 | 796 | 150.00 | 5.35 | +1.15 | +27.38% | 33 | 227 |
| 0.06 | -0.16 | -72.73% | 1,755 | 1,308 | 152.50 | 7.92 | +0.82 | +11.55% | 4 | 154 |
| 0.04 | -0.07 | -63.64% | 297 | 691 | 155.00 | 10.51 | +1.17 | +12.53% | 9 | 277 |
| 0.03 | -0.02 | -40.00% | 24 | 181 | 157.50 | 12.75 | +0.64 | +5.28% | 3 | 69 |
| 0.02 | -0.02 | -50.00% | 30 | 398 | 160.00 | 14.75 | +1.10 | +8.06% | 13 | 131 |
| 0.06 | -0.02 | -25.00% | 8 | 90 | 162.50 | 16.75 | 0.00 | - | 99 | 0 |
| 0.05 | +0.03 | +150.00% | 1 | 120 | 165.00 | 19.25 | 0.00 | - | 99 | 1 |
| 0.01 | 0.00 | - | 9 | 22 | 167.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 3 | 122 | 170.00 | 24.45 | 0.00 | - | 82 | 0 |
| 0.01 | -0.02 | -66.67% | 7 | 28 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 120 | 175.00 | 16.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 8 | 177.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 237 | 180.00 | 20.12 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 14 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 185.00 | 39.10 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 150 | 178 | 190.00 | 44.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 186 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 114 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 10 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 29 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.