U.S. Markets close in 3 hrs 59 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Pandora Media, Inc. (P)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.13-0.14 (-1.69%)
As of 12:01PM EDT. Market open.
People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170825C000070002017-08-18 11:56PM EDT7.001.331.251.290.00-100148.44%
P170825C000075002017-08-21 9:39AM EDT7.500.720.650.67-0.09-11.11%42257.81%
P170825C000080002017-08-21 11:22AM EDT8.000.260.250.27-0.10-27.78%3617850.00%
P170825C000085002017-08-21 11:05AM EDT8.500.060.060.07-0.07-53.85%18271950.78%
P170825C000090002017-08-18 11:01AM EDT9.000.030.020.05-0.06-66.67%56578869.53%
P170825C000095002017-08-18 1:55PM EDT9.500.010.000.01-0.03-75.00%5672665.63%
P170825C000100002017-08-11 2:02PM EDT10.000.010.000.03-0.02-66.67%12198.44%
P170825C000105002017-08-07 12:56PM EDT10.500.020.000.04-0.01-33.33%520121.88%
P170825C000110002017-08-07 10:24AM EDT11.000.020.000.02-0.24-92.31%168125.00%
P170825C000115002017-07-28 11:56PM EDT11.500.150.070.190.00-1515234.38%
P170825C000120002017-07-14 11:51PM EDT12.000.070.040.070.00-50207.81%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170825P000060002017-07-31 5:32PM EDT6.000.070.000.130.00-270193.75%
P170825P000070002017-08-21 11:12AM EDT7.000.010.000.01-0.04-80.00%51562.50%
P170825P000075002017-08-15 3:49PM EDT7.500.030.020.040.00-152857.81%
P170825P000080002017-08-21 10:46AM EDT8.000.130.120.13+0.02+18.18%4326450.00%
P170825P000085002017-08-21 10:06AM EDT8.500.450.430.43+0.14+45.16%1011049.22%
P170825P000090002017-08-21 11:12AM EDT9.000.880.860.88+0.33+60.00%515151.56%
P170825P000095002017-08-08 9:51AM EDT9.501.011.381.530.00-248121.09%
P170825P000100002017-07-28 11:56PM EDT10.000.760.921.000.00-1260.00%
P170825P000110002017-07-28 11:56PM EDT11.001.721.661.810.00-600.00%