P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171215C000020002017-11-29 3:13PM EST2.003.103.053.15-0.10-3.13%13803.13%
P171215C000030002017-11-13 10:28AM EST3.001.802.082.200.00-2550546.88%
P171215C000040002017-12-12 12:25PM EST4.001.090.000.000.00-5200.00%
P171215C000045002017-12-12 3:53PM EST4.500.480.000.000.00-5000.00%
P171215C000050002017-12-12 3:59PM EST5.000.060.000.000.00-60601.56%
P171215C000055002017-12-12 1:34PM EST5.500.010.000.000.00-8025.00%
P171215C000060002017-12-12 12:46PM EST6.000.010.000.000.00-25050.00%
P171215C000065002017-11-24 12:46PM EST6.500.040.010.040.00-10100187.50%
P171215C000070002017-11-28 12:15PM EST7.000.010.010.04-0.01-50.00%52,779225.00%
P171215C000080002017-12-11 3:55PM EST8.000.010.000.000.00-2050.00%
P171215C000090002017-11-29 3:15PM EST9.000.010.000.030.00-57,805318.75%
P171215C000100002017-12-04 10:23AM EST10.000.020.000.02+0.01+100.00%310,849343.75%
P171215C000110002017-11-15 3:45PM EST11.000.010.000.030.00-273,104406.25%
P171215C000120002017-11-03 2:36PM EST12.000.020.000.04-0.03-60.00%40972456.25%
P171215C000130002017-11-03 2:53PM EST13.000.010.000.03-0.01-50.00%11,345475.00%
P171215C000140002017-10-18 11:22AM EST14.000.020.000.050.00-1155537.50%
P171215C000150002017-10-18 1:34PM EST15.000.010.000.010.00-402,394462.50%
P171215C000160002017-06-02 10:56PM EST16.000.080.000.100.00-22659.38%
P171215C000170002017-06-02 10:56PM EST17.000.070.000.500.00-44942.19%
P171215C000190002017-06-02 10:56PM EST19.000.010.000.050.00-12122662.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171215P000020002017-11-13 2:13PM EST2.000.010.000.020.00-22487.50%
P171215P000030002017-11-17 10:24AM EST3.000.010.000.02-0.01-50.00%276287.50%
P171215P000035002017-11-24 12:46PM EST3.500.010.000.030.00-8080225.00%
P171215P000040002017-12-11 12:29PM EST4.000.010.000.000.00-12050.00%
P171215P000045002017-12-06 9:51AM EST4.500.100.030.04+0.04+66.67%2101107.81%
P171215P000050002017-12-12 3:51PM EST5.000.080.000.000.00-10800.00%
P171215P000055002017-12-12 11:19AM EST5.500.420.000.000.00-2500.00%
P171215P000060002017-12-12 3:29PM EST6.001.000.000.000.00-15300.00%
P171215P000065002017-12-11 3:59PM EST6.501.480.000.000.00-2000.00%
P171215P000070002017-12-12 3:42PM EST7.002.000.000.000.00-2900.00%
P171215P000075002017-11-29 4:29PM EST7.502.272.382.470.00-990.00%
P171215P000080002017-12-12 12:40PM EST8.002.920.000.000.00-2000.00%
P171215P000085002017-12-07 6:45PM EST8.503.673.503.700.00-11420.31%
P171215P000090002017-12-11 3:14PM EST9.003.970.000.000.00-1700.00%
P171215P000100002017-12-12 12:45PM EST10.004.910.000.000.00-1000.00%
P171215P000110002017-11-14 12:06PM EST11.006.075.805.900.00-11010.00%
P171215P000120002017-12-05 11:02AM EST12.007.237.007.200.00-1343596.88%
P171215P000130002017-12-12 12:14PM EST13.007.930.000.000.00-81500.00%
P171215P000140002017-06-02 10:56PM EST14.003.856.456.550.00-660.00%
P171215P000150002017-11-20 11:21AM EST15.009.889.7010.100.00-11703.13%
P171215P000170002017-11-03 9:21AM EST17.0011.3011.3011.55+3.30+41.25%9460.00%
P171215P000180002017-07-21 10:57PM EST18.008.6510.4510.550.00-19190.00%
P171215P000190002017-07-21 10:57PM EST19.009.9511.4511.550.00-1410.00%