U.S. Markets open in 8 hrs 57 mins

Pandora Media, Inc. (P)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
8.10-0.17 (-2.06%)
At close: 4:01PM EDT
People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170825C000070002017-08-18 11:56PM EDT7.001.331.251.290.00-100176.56%
P170825C000075002017-08-21 9:39AM EDT7.500.720.560.62-0.09-11.11%42256.25%
P170825C000080002017-08-21 3:53PM EDT8.000.230.170.23-0.13-36.11%15317852.34%
P170825C000085002017-08-21 3:19PM EDT8.500.040.040.05-0.09-69.23%21071951.56%
P170825C000090002017-08-18 11:01AM EDT9.000.030.020.05-0.06-66.67%56578879.69%
P170825C000095002017-08-18 1:55PM EDT9.500.010.000.01-0.03-75.00%5672675.00%
P170825C000100002017-08-11 2:02PM EDT10.000.010.000.03-0.02-66.67%121112.50%
P170825C000105002017-08-07 12:56PM EDT10.500.020.000.04-0.01-33.33%520139.06%
P170825C000110002017-08-07 10:24AM EDT11.000.020.000.02-0.24-92.31%168143.75%
P170825C000115002017-07-28 11:56PM EDT11.500.150.070.190.00-1515264.06%
P170825C000120002017-07-14 11:51PM EDT12.000.070.040.070.00-50234.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170825P000060002017-07-31 5:32PM EDT6.000.070.000.130.00-270214.06%
P170825P000070002017-08-21 11:12AM EDT7.000.010.000.01-0.04-80.00%51568.75%
P170825P000075002017-08-15 3:49PM EDT7.500.030.020.040.00-152862.50%
P170825P000080002017-08-21 1:53PM EDT8.000.140.120.14+0.03+27.27%7326452.34%
P170825P000085002017-08-21 10:06AM EDT8.500.450.430.47+0.14+45.16%1011053.13%
P170825P000090002017-08-21 2:14PM EDT9.000.920.900.96+0.37+67.27%8915176.56%
P170825P000095002017-08-08 9:51AM EDT9.501.011.381.530.00-248121.09%
P170825P000100002017-07-28 11:56PM EDT10.000.760.921.000.00-1260.00%
P170825P000110002017-07-28 11:56PM EDT11.001.721.661.810.00-600.00%