U.S. Markets closed

Pandora Media, Inc. (P)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.46+0.18 (+2.17%)
At close: 4:02PM EDT

8.41 -0.05 (-0.59%)
After hours: 6:33PM 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%15710.00%
P170630C000070002017-06-26 11:41AM EDT7.001.441.411.490.2117.07%3343109.38%
P170630C000075002017-06-26 3:16PM EDT7.501.030.921.020.1618.39%1231,00359.38%
P170630C000080002017-06-26 3:56PM EDT8.000.520.480.600.0818.18%7775,01463.28%
P170630C000085002017-06-26 3:59PM EDT8.500.190.180.220.0318.75%4,5951,12855.47%
P170630C000090002017-06-26 3:59PM EDT9.000.050.050.06-0.01-16.67%1,2782,04457.03%
P170630C000095002017-06-26 3:52PM EDT9.500.030.020.050.0150.00%2,15214675.00%
P170630C000100002017-06-23 3:50PM EDT10.000.030.000.050.0150.00%1278192.19%
P170630C000105002017-06-26 9:37AM EDT10.500.050.000.030.04400.00%1102100.00%
P170630C000110002017-06-23 1:26PM EDT11.000.020.000.04-0.04-66.67%4225125.00%
P170630C000115002017-06-26 11:19AM EDT11.500.010.000.02-0.01-50.00%1109125.00%
P170630C000120002017-06-09 10:57AM EDT12.000.020.000.07-0.18-90.00%1227173.44%
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%24391212.50%
P170630C000135002017-06-12 10:48AM EDT13.500.050.000.180.03150.00%3653262.50%
P170630C000140002017-06-19 1:31PM EDT14.000.040.000.02-0.02-33.33%121190.63%
P170630C000145002017-06-26 9:30AM EDT14.500.150.000.260.0787.50%11315.63%
P170630C000170002017-06-02 11:56PM EDT17.000.050.000.940.00-44529.69%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170630P000050002017-06-09 11:50PM EDT5.000.040.001.700.00-11721.09%
P170630P000055002017-06-13 12:27PM EDT5.500.020.000.020.00-218178.13%
P170630P000060002017-06-22 12:01PM EDT6.000.010.000.07-0.02-66.67%5110182.81%
P170630P000065002017-06-26 11:53AM EDT6.500.010.000.02-0.02-66.67%6112115.63%
P170630P000070002017-06-26 12:02PM EDT7.000.010.000.01-0.03-75.00%2369678.13%
P170630P000075002017-06-26 3:59PM EDT7.500.030.000.03-0.01-25.00%16569665.63%
P170630P000080002017-06-26 3:40PM EDT8.000.060.050.06-0.07-53.85%60566154.69%
P170630P000085002017-06-26 3:46PM EDT8.500.230.220.26-0.17-42.50%20921555.47%
P170630P000090002017-06-26 2:44PM EDT9.000.610.540.67-0.16-20.78%17670460.16%
P170630P000095002017-06-26 3:35PM EDT9.501.030.971.15-0.24-18.90%119465.63%
P170630P000100002017-06-26 3:35PM EDT10.001.521.481.65-0.20-11.63%105692.19%
P170630P000105002017-06-23 12:57PM EDT10.502.272.102.380.5128.98%45196.09%
P170630P000110002017-06-02 11:56PM EDT11.002.110.283.000.00-1032305.47%
P170630P000120002017-06-22 1:02PM EDT12.004.253.804.251.4049.12%101362.11%
P170630P000125002017-06-23 12:45PM EDT12.504.254.154.301.0231.58%1610277.34%
P170630P000135002017-06-02 11:56PM EDT13.504.352.066.450.00-11681.25%