U.S. Markets closed

Pandora Media, Inc. (P)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.28+0.48 (+6.15%)
At close: 4:01PM EDT
People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170630C000025002017-06-22 5:52PM EDT2.504.455.255.500.00-2700.00%
P170630C000040002017-06-22 5:52PM EDT4.002.983.754.000.00-100.00%
P170630C000060002017-06-22 10:23AM EDT6.001.521.771.810.064.11%2000.00%
P170630C000065002017-06-23 10:35AM EDT6.501.681.761.810.4031.25%157187.50%
P170630C000070002017-06-23 3:44PM EDT7.001.231.271.320.4353.75%6338378.13%
P170630C000075002017-06-23 3:51PM EDT7.500.870.790.840.47117.50%1,2161,53264.06%
P170630C000080002017-06-23 3:54PM EDT8.000.440.400.430.31238.46%2,5074,54360.16%
P170630C000085002017-06-23 3:56PM EDT8.500.160.150.170.11220.00%1,51527559.38%
P170630C000090002017-06-23 3:59PM EDT9.000.060.050.060.05500.00%1,76547163.28%
P170630C000095002017-06-23 3:53PM EDT9.500.020.010.020.01100.00%6311564.06%
P170630C000100002017-06-23 3:50PM EDT10.000.030.000.050.0150.00%1278192.19%
P170630C000105002017-06-12 9:37AM EDT10.500.010.000.03-0.13-92.86%3176100.00%
P170630C000110002017-06-23 1:26PM EDT11.000.020.000.04-0.04-66.67%4225121.88%
P170630C000115002017-06-23 1:26PM EDT11.500.020.000.03-0.02-50.00%2109131.25%
P170630C000120002017-06-09 10:57AM EDT12.000.020.000.07-0.18-90.00%1227165.63%
P170630C000125002017-06-09 10:28AM EDT12.500.030.000.01-0.17-85.00%721137.50%
P170630C000130002017-06-12 9:54AM EDT13.000.030.000.09-0.02-40.00%24391203.13%
P170630C000135002017-06-12 10:48AM EDT13.500.050.000.180.03150.00%3653248.44%
P170630C000140002017-06-19 1:31PM EDT14.000.040.000.02-0.02-33.33%121181.25%
P170630C000145002017-06-02 11:56PM EDT14.500.080.001.150.00-11459.77%
P170630C000170002017-06-02 11:56PM EDT17.000.050.000.940.00-44496.09%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170630P000050002017-06-09 11:50PM EDT5.000.040.001.700.00-11647.66%
P170630P000055002017-06-13 12:27PM EDT5.500.020.000.020.00-218156.25%
P170630P000060002017-06-22 12:01PM EDT6.000.010.000.07-0.02-66.67%5110159.38%
P170630P000065002017-06-21 10:12AM EDT6.500.030.000.040.00-1112112.50%
P170630P000070002017-06-22 3:52PM EDT7.000.040.040.05-0.06-60.00%685961100.78%
P170630P000075002017-06-23 3:36PM EDT7.500.040.020.05-0.07-63.64%13557664.06%
P170630P000080002017-06-23 3:53PM EDT8.000.130.130.14-0.25-65.79%52939760.16%
P170630P000085002017-06-23 3:44PM EDT8.500.400.360.38-0.36-47.37%16517757.03%
P170630P000090002017-06-23 3:49PM EDT9.000.770.740.78-1.06-57.92%17960557.03%
P170630P000095002017-06-23 3:44PM EDT9.501.271.201.25-1.17-47.95%643253.13%
P170630P000100002017-06-23 3:50PM EDT10.001.721.701.75-0.83-32.55%234168.75%
P170630P000105002017-06-23 12:57PM EDT10.502.272.102.380.5128.98%45106.25%
P170630P000110002017-06-02 11:56PM EDT11.002.110.283.000.00-1032239.84%
P170630P000120002017-06-22 1:02PM EDT12.004.253.804.251.4049.12%101289.45%
P170630P000125002017-06-23 12:45PM EDT12.504.254.154.301.0231.58%1610137.50%
P170630P000135002017-06-02 11:56PM EDT13.504.352.066.450.00-11596.88%