U.S. Markets close in 3 hrs 34 mins

Pandora Media, Inc. (P)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.88+0.05 (+0.51%)
As of 12:26PM EDT. Market open.
People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170728C000050002017-06-26 10:59AM EDT5.003.453.403.601.2053.33%220.00%
P170728C000055002017-06-28 3:45PM EDT5.503.403.253.550.00-220.00%
P170728C000060002017-06-28 11:41AM EDT6.003.001.673.050.00-440.00%
P170728C000065002017-07-18 11:03AM EDT6.502.962.793.150.00-12220.00%
P170728C000070002017-07-17 3:40PM EDT7.002.442.352.530.00-20530.00%
P170728C000075002017-07-25 11:26AM EDT7.502.422.322.400.00-1261171.88%
P170728C000080002017-07-25 11:05AM EDT8.001.891.841.900.00-1158137.50%
P170728C000085002017-07-25 2:38PM EDT8.501.371.371.380.00-29350.00%
P170728C000090002017-07-26 9:50AM EDT9.000.720.870.89-0.11-13.25%81,61060.94%
P170728C000095002017-07-26 10:52AM EDT9.500.380.410.42-0.04-9.52%1080646.88%
P170728C000100002017-07-26 10:53AM EDT10.000.100.110.12-0.01-9.09%1212,92148.44%
P170728C000105002017-07-26 10:40AM EDT10.500.030.010.030.00-1011250.00%
P170728C000110002017-07-17 11:17AM EDT11.000.020.000.020.00-44667.19%
P170728C000115002017-07-17 10:40AM EDT11.500.030.000.020.00-1687.50%
P170728C000120002017-07-17 11:17AM EDT12.000.010.000.020.00-108109.38%
P170728C000125002017-06-29 12:43PM EDT12.500.030.000.190.00-412201.56%
P170728C000130002017-06-09 11:50PM EDT13.000.060.000.050.00-204168.75%
P170728C000135002017-06-09 11:50PM EDT13.500.040.000.040.00-360181.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170728P000040002017-07-14 11:51PM EDT4.000.010.000.020.00-340437.50%
P170728P000060002017-06-23 11:10AM EDT6.000.030.000.05-0.06-66.67%14293.75%
P170728P000065002017-06-26 12:24PM EDT6.500.070.000.08-0.02-22.22%113278.13%
P170728P000070002017-07-20 9:44AM EDT7.000.010.000.020.00-155184.38%
P170728P000075002017-07-17 9:32AM EDT7.500.040.000.020.00-1120150.00%
P170728P000080002017-07-24 11:09AM EDT8.000.050.000.020.00-5155118.75%
P170728P000085002017-07-24 9:30AM EDT8.500.020.000.020.00-167890.63%
P170728P000090002017-07-26 9:34AM EDT9.000.010.000.02-0.01-50.00%2050860.94%
P170728P000095002017-07-26 11:34AM EDT9.500.050.040.06-0.01-16.67%22837751.56%
P170728P000100002017-07-26 11:15AM EDT10.000.250.230.240.014.17%215748.44%
P170728P000105002017-07-26 10:21AM EDT10.500.710.640.650.00-505053.13%
P170728P000110002017-07-25 3:10PM EDT11.001.101.121.130.00-15459.38%