U.S. Markets closed

Pandora Media, Inc. (P)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.12-0.12 (-1.30%)
At close: 4:03PM EDT

9.12 0.00 (0.00%)
After hours: 7:36PM EDT

People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
7.50P170526C000075001.861.671.890.000.00%84198.44%
8.00P170526C000080001.181.001.23-0.12-9.23%1025132.81%
8.50P170526C000085001.000.790.980.000.00%1010140.63%
9.00P170526C000090000.390.320.40-0.14-26.42%2415678.13%
9.50P170526C000095000.170.140.21-0.08-32.00%5721,27185.16%
10.00P170526C000100000.090.080.10-0.08-47.06%5391,53294.53%
10.50P170526C000105000.050.000.06-0.06-54.55%14617292.19%
11.00P170526C000110000.040.010.04-0.01-20.00%1541,359109.38%
11.50P170526C000115000.010.000.01-0.03-75.00%6,4807298.44%
12.00P170526C000120000.040.000.06-0.05-55.56%10803153.13%
12.50P170526C000125000.050.000.070.000.00%152176.56%
13.00P170526C000130000.070.020.16-0.11-61.11%110235.94%
13.50P170526C000135000.050.030.07-0.04-44.44%20101223.44%
14.50P170526C000145000.220.000.160.000.00%1010279.69%
15.00P170526C000150000.020.000.180.000.00%50301.56%
20.00P170526C000200000.060.000.220.000.00%11439.06%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
7.50P170526P000075000.020.000.040.000.00%130112.50%
8.00P170526P000080000.060.000.240.000.00%2058137.50%
8.50P170526P000085000.070.050.08-0.04-36.36%53333872.66%
9.00P170526P000090000.210.210.28-0.09-30.00%4,5496,31179.69%
9.50P170526P000095000.570.500.630.011.79%271887.89%
10.00P170526P000100000.930.900.960.044.49%6079378.13%
10.50P170526P000105001.431.331.460.2117.21%25679.69%
11.00P170526P000110001.841.791.940.7365.77%313134.38%
11.50P170526P000115001.231.131.270.000.00%1000.00%
12.00P170526P000120002.642.552.930.000.00%162170.31%