P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P180427C000035002018-04-20 11:56PM EDT3.501.571.791.850.00-11168.75%
P180427C000045002018-04-17 12:26PM EDT4.500.740.810.840.00-215684.38%
P180427C000050002018-04-20 3:59PM EDT5.000.350.350.37-0.03-7.89%2943,43160.94%
P180427C000055002018-04-20 3:27PM EDT5.500.060.070.08-0.04-40.00%5930654.69%
P180427C000060002018-04-20 3:30PM EDT6.000.020.020.03-0.01-33.33%20344173.44%
P180427C000065002018-04-02 9:59AM EDT6.500.040.020.050.00-224115.63%
P180427C000070002018-04-11 1:12PM EDT7.000.010.000.040.00-17128.13%
P180427C000100002018-04-13 11:56PM EDT10.000.020.000.060.00-44265.63%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P180427P000035002018-04-13 11:56PM EDT3.500.050.000.100.00-11235.94%
P180427P000040002018-04-18 9:31AM EDT4.000.010.000.030.00-15131.25%
P180427P000045002018-04-20 9:31AM EDT4.500.020.000.020.00-146078.13%
P180427P000050002018-04-20 11:42AM EDT5.000.050.030.050.00-12436754.69%
P180427P000055002018-04-20 3:46PM EDT5.500.250.250.27-0.02-7.41%2212453.13%
P180427P000060002018-04-18 11:17AM EDT6.000.740.680.720.00-11159.38%