Dow Down1.40% Nasdaq Down1.59%

Pandora Media, Inc. (P)

-NYSE
23.23 Down 0.93(3.85%) 4:01PM EDT
|After Hours : 23.30 Up 0.07 (0.30%) 7:57PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00P150117C0000300022.97 0.0019.9520.8513
5.00P150117C0000500019.50 0.0017.9518.851036
7.00P150117C0000700030.25 0.0016.0016.85936
10.00P150117C0001000018.50 0.0013.0013.85982
12.00P150117C0001200013.85 0.0011.0511.90182
14.00P150117C0001400014.10 0.009.2010.052040
15.00P150117C000150009.75 0.008.309.1022201
16.00P150117C0001600011.88 0.007.408.30324
17.00P150117C000170009.50 0.006.607.455162
19.00P150117C000190007.40 0.005.205.50248
20.00P150117C000200006.50 0.004.554.803420
21.00P150117C000210006.25 0.003.954.152115
22.00P150117C000220003.45Down 0.993.353.508447
24.00P150117C000240002.35Down 0.962.432.52115,282
25.00P150117C000250002.05Down 0.502.052.14154,953
26.00P150117C000260001.80Down 0.881.681.8415,912
27.00P150117C000270001.43Down 0.481.371.51101,148
28.00P150117C000280001.30Down 0.061.141.2981,501
29.00P150117C000290000.99Down 0.450.981.03274,734
30.00P150117C000300000.90Down 0.090.760.88107,193
31.00P150117C000310000.67Down 0.130.630.72182,599
32.00P150117C000320000.65 0.000.510.64201,524
33.00P150117C000330000.86 0.000.410.50123,129
34.00P150117C000340000.38Down 0.140.350.4625,313
35.00P150117C000350000.40 0.000.260.395011,699
36.00P150117C000360000.58 0.000.200.332777
37.00P150117C000370000.29 0.000.150.275359
38.00P150117C000380000.35 0.000.110.215342,344
39.00P150117C000390000.31 0.000.090.18604542
40.00P150117C000400000.16 0.000.040.15232,438
41.00P150117C000410000.40 0.000.020.12233
42.00P150117C000420000.34 0.000.030.10353
43.00P150117C000430000.43 0.000.010.095759
44.00P150117C000440000.37 0.000.010.081442
45.00P150117C000450000.05 0.00N/A0.07248,256
50.00P150117C000500000.04 0.00N/A0.04295,192
55.00P150117C000550000.04 0.00N/A0.043776
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00P150117P000030000.02 0.00N/A0.031099
5.00P150117P000050000.03 0.00N/A0.0311311
7.00P150117P000070000.05 0.00N/A0.04666,952
10.00P150117P000100000.03 0.000.010.061577
12.00P150117P000120000.08 0.000.030.1351,293
14.00P150117P000140000.17Down 0.020.110.213085
15.00P150117P000150000.25 0.000.210.301501,502
16.00P150117P000160000.30 0.000.270.43156
17.00P150117P000170000.50 0.000.430.6034602
19.00P150117P000190000.66 0.000.901.09152,520
20.00P150117P000200001.28Up 0.131.281.42191,963
21.00P150117P000210001.63Up 0.301.681.796518
22.00P150117P000220002.07Up 0.182.102.21103,301
24.00P150117P000240003.20Up 0.453.103.25106,461
25.00P150117P000250003.80Up 0.503.653.854016,778
26.00P150117P000260003.45 0.004.304.5012621
27.00P150117P000270004.90 0.005.105.252258
28.00P150117P000280004.35 0.005.756.0082,047
29.00P150117P000290004.40 0.006.656.7511,453
30.00P150117P000300006.85 0.007.407.60181,820
31.00P150117P000310008.50Up 1.108.258.4531427
32.00P150117P000320007.00 0.008.809.503117
33.00P150117P000330007.40 0.009.5510.405126
34.00P150117P000340009.45 0.0010.5011.351631
35.00P150117P0003500010.71 0.0011.6012.252701
36.00P150117P000360009.37 0.0012.5013.202148
37.00P150117P0003700010.69 0.0013.3514.1529
38.00P150117P0003800012.38 0.0014.3015.10526
39.00P150117P0003900011.60 0.0015.3016.10215
40.00P150117P0004000016.10 0.0016.2517.101421
41.00P150117P0004100014.25 0.0017.2518.10110
42.00P150117P0004200016.45 0.0018.2519.05255
43.00P150117P0004300017.40 0.0019.2020.1544
44.00P150117P0004400018.50 0.0020.1021.2011
45.00P150117P0004500019.25 0.0021.2022.201119
50.00P150117P0005000025.20 0.0026.2027.15337
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.