U.S. Markets open in 5 hrs 11 mins

Pandora Media, Inc. (P)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.75-0.08 (-0.81%)
At close: 4:02PM EDT
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 EDT7.502.422.142.310.00-1261254.69%
P170728C000080002017-07-25 11:05AM EDT8.001.891.711.760.00-1158140.63%
P170728C000085002017-07-25 2:38PM EDT8.501.371.211.300.00-29393.75%
P170728C000090002017-07-26 9:50AM EDT9.000.720.000.000.00-800.00%
P170728C000095002017-07-26 10:52AM EDT9.500.380.000.000.00-1000.00%
P170728C000100002017-07-26 3:17PM EDT10.000.050.000.000.00-422012.50%
P170728C000105002017-07-26 10:40AM EDT10.500.030.000.000.00-10025.00%
P170728C000110002017-07-17 11:17AM EDT11.000.020.000.020.00-44690.63%
P170728C000115002017-07-26 2:57PM EDT11.500.010.000.000.00-5050.00%
P170728C000120002017-07-17 11:17AM EDT12.000.010.000.020.00-108140.63%
P170728C000125002017-06-29 12:43PM EDT12.500.030.000.190.00-412257.81%
P170728C000130002017-06-09 11:50PM EDT13.000.060.000.050.00-204215.63%
P170728C000135002017-06-09 11:50PM EDT13.500.040.000.040.00-360228.13%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170728P000040002017-07-14 11:51PM EDT4.000.010.000.020.00-340537.50%
P170728P000060002017-06-23 11:10AM EDT6.000.030.000.05-0.06-66.67%14356.25%
P170728P000065002017-06-26 12:24PM EDT6.500.070.000.08-0.02-22.22%113331.25%
P170728P000070002017-07-20 9:44AM EDT7.000.010.000.020.00-155218.75%
P170728P000075002017-07-17 9:32AM EDT7.500.040.000.020.00-1120181.25%
P170728P000080002017-07-24 11:09AM EDT8.000.050.000.020.00-5155140.63%
P170728P000085002017-07-26 1:58PM EDT8.500.020.000.000.00-7050.00%
P170728P000090002017-07-26 9:34AM EDT9.000.010.000.000.00-20025.00%
P170728P000095002017-07-26 11:34AM EDT9.500.050.000.000.00-228012.50%
P170728P000100002017-07-26 11:15AM EDT10.000.250.000.000.00-2100.00%
P170728P000105002017-07-26 2:49PM EDT10.500.770.000.000.00-5200.00%
P170728P000110002017-07-25 3:10PM EDT11.001.101.201.300.00-15450.00%