$123.60
0.300.24%
プレマーケット: 8:47 AM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) 株価情報, オプションチェーン
オプションチェーンは、Airbnbの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Airbnbの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid53.05
Ask54.05
volume0
Intrest0
Strike
70
70
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Last Price-
Change
-
Bid49.1
Ask51.05
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask50
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask49
volume0
Intrest0
Strike
75
75
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest50
Last Price-
Change
-
Bid46.05
Ask48
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask47.1
volume0
Intrest0
Strike
77
77
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest103
Last Price35.65Apr 22, 2025
Change
00%
Bid44.1
Ask46
volume0
Intrest3
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.05
Ask45.1
volume0
Intrest0
Strike
79
79
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid42
Ask44.15
volume0
Intrest0
Strike
80
80
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid42
Ask43.1
volume0
Intrest0
Strike
81
81
Last Price0.18Apr 22, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid40.95
Ask42.15
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid40.05
Ask41.1
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid0.01
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask40.1
volume0
Intrest0
Strike
84
84
Last Price0.05Apr 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid38
Ask39.15
volume0
Intrest0
Strike
85
85
Last Price0.04Apr 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest352
Last Price-
Change
-
Bid37.05
Ask38.25
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid0.01
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid35.85
Ask37.35
volume0
Intrest0
Strike
87
87
Last Price0.28Apr 22, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid34.95
Ask36.2
volume0
Intrest0
Strike
88
88
Last Price0.49Apr 25, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid34.15
Ask35.1
volume0
Intrest0
Strike
89
89
Last Price0.62Apr 25, 2025
Change
00%
Bid0.02
Ask0.28
volume0
Intrest19
Last Price32.4Apr 25, 2025
Change
00%
Bid33.15
Ask34
volume0
Intrest11
Strike
90
90
Last Price0.07Apr 28, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest65
Last Price-
Change
-
Bid31.35
Ask33.15
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.03
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask32.25
volume0
Intrest0
Strike
92
92
Last Price0.14Apr 25, 2025
Change
00%
Bid0.03
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid30.3
Ask31.25
volume0
Intrest0
Strike
93
93
Last Price0.22Apr 24, 2025
Change
00%
Bid0.04
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid29.35
Ask30.25
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price27Apr 25, 2025
Change
00%
Bid27.5
Ask29.2
volume0
Intrest2
Strike
95
95
Last Price0.13Apr 28, 2025
Change
00%
Bid0.1
Ask0.17
volume0
Intrest87
Last Price23.11Apr 23, 2025
Change
00%
Bid26.4
Ask28.25
volume0
Intrest12
Strike
96
96
Last Price0.4Apr 24, 2025
Change
00%
Bid0.07
Ask0.75
volume0
Intrest2
Last Price21.65Apr 23, 2025
Change
00%
Bid26.3
Ask27.35
volume0
Intrest1
Strike
97
97
Last Price0.35Apr 24, 2025
Change
00%
Bid0.08
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid25.25
Ask26.4
volume0
Intrest0
Strike
98
98
Last Price0.53Apr 25, 2025
Change
00%
Bid0.09
Ask0.9
volume0
Intrest60
Last Price-
Change
-
Bid24.35
Ask25.3
volume0
Intrest0
Strike
99
99
Last Price0.23Apr 28, 2025
Change
00%
Bid0.17
Ask0.3
volume0
Intrest92
Last Price22.98Apr 28, 2025
Change
00%
Bid23.4
Ask24.25
volume0
Intrest6
Strike
100
100
Last Price0.26Apr 28, 2025
Change
00%
Bid0.23
Ask0.27
volume0
Intrest362
Last Price21.24Apr 25, 2025
Change
00%
Bid21.6
Ask23.45
volume0
Intrest2
Strike
101
101
Last Price0.32Apr 28, 2025
Change
00%
Bid0.14
Ask0.59
volume0
Intrest46
Last Price21.84Apr 28, 2025
Change
00%
Bid21.4
Ask22.5
volume0
Intrest1
Strike
102
102
Last Price0.38Apr 28, 2025
Change
00%
Bid0.3
Ask1.53
volume0
Intrest126
Last Price20.95Apr 28, 2025
Change
00%
Bid19.8
Ask21.45
volume0
Intrest12
Strike
103
103
Last Price0.38Apr 28, 2025
Change
00%
Bid0.37
Ask0.54
volume0
Intrest246
Last Price-
Change
-
Bid19.65
Ask20.7
volume0
Intrest0
Strike
104
104
Last Price0.45Apr 28, 2025
Change
00%
Bid0.42
Ask0.59
volume0
Intrest48
Last Price18.19Apr 25, 2025
Change
00%
Bid18.05
Ask19.7
volume0
Intrest10
Strike
105
105
Last Price0.53Apr 28, 2025
Change
00%
Bid0.5
Ask0.57
volume0
Intrest146
Last Price18.2Apr 28, 2025
Change
00%
Bid17.35
Ask18.45
volume0
Intrest4
Strike
106
106
Last Price0.65Apr 28, 2025
Change
00%
Bid0.58
Ask1.24
volume0
Intrest90
Last Price12.73Apr 14, 2025
Change
00%
Bid16
Ask17.85
volume0
Intrest2
Strike
107
107
Last Price0.7Apr 28, 2025
Change
00%
Bid0.67
Ask0.77
volume0
Intrest52
Last Price16.48Apr 28, 2025
Change
00%
Bid15.7
Ask16.45
volume0
Intrest8
Strike
108
108
Last Price0.78Apr 28, 2025
Change
00%
Bid0.79
Ask1.21
volume0
Intrest68
Last Price15.5Apr 28, 2025
Change
00%
Bid14.55
Ask16.05
volume0
Intrest5
Strike
109
109
Last Price1Apr 28, 2025
Change
00%
Bid0.89
Ask0.99
volume0
Intrest62
Last Price14.76Apr 28, 2025
Change
00%
Bid14.3
Ask14.75
volume0
Intrest25
Strike
110
110
Last Price1.05Apr 28, 2025
Change
00%
Bid0.99
Ask1.2
volume0
Intrest293
Last Price12.5Apr 24, 2025
Change
00%
Bid12.05
Ask13.9
volume0
Intrest7
Strike
111
111
Last Price1.25Apr 28, 2025
Change
00%
Bid1.16
Ask1.3
volume0
Intrest164
Last Price12.99Apr 28, 2025
Change
00%
Bid11.7
Ask13.05
volume0
Intrest16
Strike
112
112
Last Price1.4Apr 28, 2025
Change
00%
Bid1.26
Ask1.5
volume0
Intrest152
Last Price12.77Apr 28, 2025
Change
00%
Bid11
Ask12.2
volume0
Intrest68
Strike
113
113
Last Price1.57Apr 28, 2025
Change
00%
Bid1.57
Ask1.9
volume0
Intrest173
Last Price11.42Apr 28, 2025
Change
00%
Bid10.9
Ask11.4
volume0
Intrest143
Strike
114
114
Last Price1.87Apr 28, 2025
Change
00%
Bid1.75
Ask2.09
volume0
Intrest1342
Last Price10.57Apr 28, 2025
Change
00%
Bid10
Ask10.65
volume0
Intrest258
Strike
115
115
Last Price2.1Apr 28, 2025
Change
00%
Bid2.07
Ask2.17
volume0
Intrest876
Last Price9.11Apr 25, 2025
Change
00%
Bid9.5
Ask9.9
volume0
Intrest115
Strike
116
116
Last Price2.51Apr 28, 2025
Change
00%
Bid2.05
Ask2.59
volume0
Intrest95
Last Price10.09Apr 28, 2025
Change
00%
Bid9
Ask9.25
volume0
Intrest29
Strike
117
117
Last Price2.61Apr 28, 2025
Change
00%
Bid2.5
Ask2.77
volume0
Intrest133
Last Price8.93Apr 28, 2025
Change
00%
Bid8.35
Ask8.6
volume0
Intrest81
Strike
118
118
Last Price3Apr 28, 2025
Change
00%
Bid2.99
Ask3.1
volume0
Intrest86
Last Price8.4Apr 28, 2025
Change
00%
Bid7.7
Ask8.1
volume0
Intrest340
Strike
119
119
Last Price3.35Apr 28, 2025
Change
00%
Bid3.35
Ask3.7
volume0
Intrest101
Last Price7.33Apr 28, 2025
Change
00%
Bid6.9
Ask7.3
volume0
Intrest286
Strike
120
120
Last Price3.85Apr 28, 2025
Change
00%
Bid3.7
Ask3.85
volume0
Intrest191
Last Price6.22Apr 28, 2025
Change
00%
Bid6.55
Ask6.7
volume0
Intrest111
Strike
121
121
Last Price4.25Apr 28, 2025
Change
00%
Bid4.15
Ask6.1
volume0
Intrest383
Last Price5.85Apr 28, 2025
Change
00%
Bid6
Ask6.15
volume0
Intrest335
Strike
122
122
Last Price5Apr 28, 2025
Change
00%
Bid4.6
Ask5.1
volume0
Intrest343
Last Price5.61Apr 28, 2025
Change
00%
Bid4.75
Ask5.6
volume0
Intrest96
Strike
123
123
Last Price5.03Apr 28, 2025
Change
00%
Bid5.05
Ask5.25
volume0
Intrest158
Last Price5.12Apr 28, 2025
Change
00%
Bid4.9
Ask5.1
volume0
Intrest103
Strike
124
124
Last Price5.45Apr 28, 2025
Change
00%
Bid5.5
Ask6.05
volume0
Intrest99
Last Price4.63Apr 28, 2025
Change
00%
Bid4.5
Ask4.9
volume0
Intrest285
Strike
125
125
Last Price6.05Apr 28, 2025
Change
00%
Bid6.05
Ask6.25
volume0
Intrest80
Last Price4.15Apr 28, 2025
Change
00%
Bid4.05
Ask4.15
volume0
Intrest109
Strike
126
126
Last Price6.45Apr 28, 2025
Change
00%
Bid6.5
Ask6.95
volume0
Intrest16
Last Price3.45Apr 28, 2025
Change
00%
Bid3.6
Ask3.75
volume0
Intrest146
Strike
127
127
Last Price7.03Apr 28, 2025
Change
00%
Bid6.85
Ask8.7
volume0
Intrest46
Last Price3.17Apr 28, 2025
Change
00%
Bid3.2
Ask3.3
volume0
Intrest1271
Strike
128
128
Last Price9.4Apr 24, 2025
Change
00%
Bid7.7
Ask8.05
volume0
Intrest5
Last Price2.71Apr 28, 2025
Change
00%
Bid2.74
Ask2.93
volume0
Intrest87
Strike
129
129
Last Price10.9Apr 23, 2025
Change
00%
Bid8.1
Ask9.4
volume0
Intrest12
Last Price2.66Apr 28, 2025
Change
00%
Bid2.34
Ask2.66
volume0
Intrest1722
Strike
130
130
Last Price9.61Apr 28, 2025
Change
00%
Bid8.05
Ask9.25
volume0
Intrest29
Last Price2.14Apr 28, 2025
Change
00%
Bid1.94
Ask2.3
volume0
Intrest125
Strike
131
131
Last Price10.65Apr 25, 2025
Change
00%
Bid9.65
Ask10.05
volume0
Intrest4
Last Price2.05Apr 28, 2025
Change
00%
Bid1.83
Ask1.99
volume0
Intrest135
Strike
132
132
Last Price10.4Apr 28, 2025
Change
00%
Bid10.3
Ask11.15
volume0
Intrest2
Last Price1.71Apr 28, 2025
Change
00%
Bid1.51
Ask1.97
volume0
Intrest83
Strike
133
133
Last Price-
Change
-
Bid10.9
Ask11.8
volume0
Intrest0
Last Price1.4Apr 28, 2025
Change
00%
Bid1.33
Ask1.5
volume0
Intrest98
Strike
134
134
Last Price12.55Apr 28, 2025
Change
00%
Bid11.4
Ask12.5
volume0
Intrest18
Last Price1.28Apr 28, 2025
Change
00%
Bid1.18
Ask1.3
volume0
Intrest569
Strike
135
135
Last Price14.6Apr 23, 2025
Change
00%
Bid11.7
Ask13.35
volume0
Intrest2
Last Price1.01Apr 28, 2025
Change
00%
Bid0.87
Ask1.12
volume0
Intrest1317
Strike
136
136
Last Price13.45Apr 28, 2025
Change
00%
Bid13.4
Ask14.2
volume0
Intrest7
Last Price1.11Apr 28, 2025
Change
00%
Bid0.82
Ask1.8
volume0
Intrest46
Strike
137
137
Last Price14.55Apr 28, 2025
Change
00%
Bid14.25
Ask14.75
volume0
Intrest25
Last Price0.86Apr 28, 2025
Change
00%
Bid0.69
Ask2.39
volume0
Intrest13
Strike
138
138
Last Price16.85Apr 25, 2025
Change
00%
Bid14.25
Ask15.85
volume0
Intrest1
Last Price0.58Apr 28, 2025
Change
00%
Bid0.59
Ask1.19
volume0
Intrest27
Strike
139
139
Last Price20.35Apr 23, 2025
Change
00%
Bid16.05
Ask16.6
volume0
Intrest1
Last Price0.55Apr 28, 2025
Change
00%
Bid0.52
Ask0.6
volume0
Intrest482
Strike
140
140
Last Price16.85Apr 02, 2025
Change
00%
Bid16.9
Ask17.3
volume0
Intrest0
Last Price0.45Apr 28, 2025
Change
00%
Bid0.3
Ask0.6
volume0
Intrest1265
Strike
141
141
Last Price-
Change
-
Bid17.7
Ask18.85
volume0
Intrest0
Last Price0.35Apr 28, 2025
Change
00%
Bid0.37
Ask0.44
volume0
Intrest99
Strike
142
142
Last Price-
Change
-
Bid18.4
Ask19.15
volume0
Intrest0
Last Price0.34Apr 28, 2025
Change
00%
Bid0.3
Ask0.6
volume0
Intrest28
Strike
143
143
Last Price24.7Apr 23, 2025
Change
00%
Bid19.4
Ask20.1
volume0
Intrest2
Last Price0.26Apr 28, 2025
Change
00%
Bid0.25
Ask0.53
volume0
Intrest15
Strike
144
144
Last Price-
Change
-
Bid20.45
Ask21.95
volume0
Intrest0
Last Price0.24Apr 28, 2025
Change
00%
Bid0.2
Ask0.28
volume0
Intrest366
Strike
145
145
Last Price-
Change
-
Bid21.35
Ask22.15
volume0
Intrest0
Last Price0.08Apr 28, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest102
Strike
150
150
Last Price32Apr 23, 2025
Change
00%
Bid26.2
Ask27.8
volume0
Intrest1
Last Price0.05Apr 28, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest94
Strike
155
155
Last Price37Apr 23, 2025
Change
00%
Bid31.1
Ask32.5
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest37
Strike
160
160
Last Price37.2Mar 14, 2025
Change
00%
Bid36.2
Ask37.9
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid41.2
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid46.25
Ask47.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid51.05
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid56
Ask57.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid61.05
Ask62.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved