P - Pandora Media, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171020C000050002017-09-27 12:18PM EDT5.003.102.672.770.00-331237.50%
P171020C000055002017-10-06 11:41AM EDT5.502.572.172.290.00-280212.50%
P171020C000060002017-09-27 12:18PM EDT6.002.101.671.750.00-1220050.00%
P171020C000070002017-10-18 2:57PM EDT7.000.690.710.74-0.27-28.12%14871.88%
P171020C000075002017-10-13 12:49PM EDT7.500.570.500.56+0.19+50.00%2201151.56%
P171020C000080002017-10-18 3:14PM EDT8.000.030.030.04-0.08-72.73%6773,24049.22%
P171020C000085002017-10-18 2:32PM EDT8.500.010.000.03-0.01-50.00%31,78471.88%
P171020C000090002017-10-18 10:47AM EDT9.000.010.000.02-0.01-50.00%43,95793.75%
P171020C000095002017-09-26 3:27PM EDT9.500.030.000.040.00-310137.50%
P171020C000100002017-10-18 11:00AM EDT10.000.020.000.030.00-6439153.13%
P171020C000110002017-09-14 11:43AM EDT11.000.010.000.030.00-110196.88%
P171020C000120002017-09-20 3:51PM EDT12.000.010.000.020.00-214225.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171020P000050002017-09-01 11:56PM EDT5.000.040.000.030.00-11250.00%
P171020P000060002017-10-09 10:21AM EDT6.000.030.000.040.00-119165.63%
P171020P000065002017-10-06 11:47PM EDT6.500.020.000.020.00-5030106.25%
P171020P000070002017-10-16 12:40PM EDT7.000.010.000.03-0.02-66.67%264571.88%
P171020P000075002017-10-18 2:47PM EDT7.500.040.030.06+0.02+100.00%2340951.56%
P171020P000080002017-10-18 12:49PM EDT8.000.310.290.32+0.13+72.22%332,23243.75%
P171020P000085002017-10-16 1:25PM EDT8.500.530.580.61-0.19-26.39%15640.00%
P171020P000090002017-10-18 1:53PM EDT9.001.271.271.29+0.20+18.69%1433550.00%
P171020P000095002017-09-22 11:50PM EDT9.501.331.721.850.00-1313175.00%
P171020P000100002017-10-18 1:39PM EDT10.002.312.242.32+0.36+18.46%682175.00%
P171020P000105002017-10-06 11:47PM EDT10.502.612.762.840.00-2117165.63%
P171020P000110002017-10-04 11:57AM EDT11.003.043.253.350.00-220187.50%
P171020P000120002017-10-03 10:56AM EDT12.004.124.254.350.00-11225.00%
P171020P000130002017-10-10 11:13AM EDT13.005.005.255.350.00-11256.25%
P171020P000135002017-10-06 11:47PM EDT13.505.605.755.850.00-130275.00%