P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171027C000050002017-10-20 11:45PM EDT5.002.502.442.530.00-770187.50%
P171027C000055002017-10-20 11:45PM EDT5.502.041.932.030.00-90150.00%
P171027C000065002017-10-20 11:45PM EDT6.501.051.001.020.00-38068.75%
P171027C000075002017-10-20 3:54PM EDT7.500.210.190.22-0.07-25.00%1191050.78%
P171027C000080002017-10-20 3:46PM EDT8.000.050.040.06-0.03-37.50%24153650.39%
P171027C000085002017-10-20 1:23PM EDT8.500.050.000.05+0.01+25.00%2838164.06%
P171027C000090002017-10-13 3:24PM EDT9.000.040.040.06-0.06-60.00%31,835100.78%
P171027C000095002017-10-18 9:30AM EDT9.500.060.000.040.00-1024499.22%
P171027C000100002017-10-12 9:58AM EDT10.000.120.000.100.00-11139.84%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171027P000060002017-10-16 5:26PM EDT6.000.030.000.090.00-10118.75%
P171027P000065002017-10-12 9:58AM EDT6.500.090.000.100.00-1187.50%
P171027P000070002017-10-20 3:57PM EDT7.000.040.040.06-0.02-33.33%312052.34%
P171027P000075002017-10-20 3:41PM EDT7.500.220.200.22+0.02+10.00%8421851.95%
P171027P000080002017-10-20 2:26PM EDT8.000.520.540.61+0.04+8.33%12217355.47%
P171027P000085002017-10-20 1:49PM EDT8.500.970.991.04+0.20+25.97%295067.19%
P171027P000090002017-10-10 10:49AM EDT9.001.091.471.550.00-19414950.00%
P171027P000100002017-09-15 11:51PM EDT10.001.702.482.570.00-11109.38%