U.S. Markets open in 3 hrs 42 mins

Pandora Media, Inc. (P)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.92+0.43 (+5.06%)
At close: 4:03PM 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%
P170630C000065002017-06-28 1:20PM EDT6.502.320.000.000.00-1200.00%
P170630C000070002017-06-28 10:37AM EDT7.001.950.000.000.00-3200.00%
P170630C000075002017-06-28 3:24PM EDT7.501.470.000.000.00-7700.00%
P170630C000080002017-06-28 2:34PM EDT8.000.910.000.000.00-1,55700.00%
P170630C000085002017-06-28 3:55PM EDT8.500.460.000.000.00-4,70900.00%
P170630C000090002017-06-28 3:57PM EDT9.000.100.000.000.00-4,17706.25%
P170630C000095002017-06-28 2:16PM EDT9.500.040.000.000.00-285025.00%
P170630C000100002017-06-28 2:44PM EDT10.000.010.000.000.00-50050.00%
P170630C000105002017-06-26 9:37AM EDT10.500.050.000.030.04400.00%1102125.00%
P170630C000110002017-06-23 1:26PM EDT11.000.020.000.04-0.04-66.67%4225162.50%
P170630C000115002017-06-27 12:03PM EDT11.500.110.000.200.00-10108271.88%
P170630C000120002017-06-09 10:57AM EDT12.000.020.000.07-0.18-90.00%1227237.50%
P170630C000125002017-06-09 10:28AM EDT12.500.030.000.01-0.17-85.00%721193.75%
P170630C000130002017-06-12 9:54AM EDT13.000.030.000.09-0.02-40.00%24391301.56%
P170630C000135002017-06-12 10:48AM EDT13.500.050.000.180.03150.00%3653375.00%
P170630C000140002017-06-19 1:31PM EDT14.000.040.000.02-0.02-33.33%121275.00%
P170630C000145002017-06-26 9:30AM EDT14.500.150.000.260.0787.50%11457.81%
P170630C000170002017-06-02 11:56PM EDT17.000.050.000.940.00-44785.94%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170630P000050002017-06-09 11:50PM EDT5.000.040.001.700.00-111,185.94%
P170630P000055002017-06-13 12:27PM EDT5.500.020.000.020.00-218312.50%
P170630P000060002017-06-22 12:01PM EDT6.000.010.000.07-0.02-66.67%5110321.88%
P170630P000065002017-06-26 11:53AM EDT6.500.010.000.02-0.02-66.67%6112212.50%
P170630P000070002017-06-26 12:02PM EDT7.000.010.000.01-0.03-75.00%23696150.00%
P170630P000075002017-06-28 11:02AM EDT7.500.010.000.000.00-2050.00%
P170630P000080002017-06-28 3:11PM EDT8.000.010.000.000.00-42050.00%
P170630P000085002017-06-28 3:42PM EDT8.500.040.000.000.00-260025.00%
P170630P000090002017-06-28 3:11PM EDT9.000.180.000.000.00-55300.00%
P170630P000095002017-06-28 3:43PM EDT9.500.630.000.000.00-31200.00%
P170630P000100002017-06-28 3:24PM EDT10.001.030.000.000.00-2800.00%
P170630P000105002017-06-28 1:40PM EDT10.501.700.000.000.00-200.00%
P170630P000110002017-06-02 11:56PM EDT11.002.110.283.000.00-1032608.59%
P170630P000120002017-06-28 12:01PM EDT12.003.050.000.000.00-100.00%
P170630P000125002017-06-23 12:45PM EDT12.504.254.154.301.0231.58%1610621.09%
P170630P000135002017-06-02 11:56PM EDT13.504.352.066.450.00-111,175.78%