U.S. Markets closed

Pandora Media, Inc. (P)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.23+0.06 (+0.73%)
At close: 4:02PM EDT
People also watch
YELPGRPNLNKDZNGAZ
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170929C000070002017-09-22 1:15PM EDT7.001.231.171.33-0.20-13.99%10181.25%
P170929C000080002017-09-22 2:04PM EDT8.000.380.290.38+0.07+22.58%15218559.77%
P170929C000085002017-09-22 3:49PM EDT8.500.080.050.12-0.02-20.00%3501,03753.91%
P170929C000090002017-09-20 9:34AM EDT9.000.070.000.040.00-128150.00%
P170929C000095002017-09-20 9:34AM EDT9.500.060.000.060.00-115378.13%
P170929C000100002017-08-31 2:40PM EDT10.000.050.020.070.00-58153107.81%
P170929C000105002017-09-01 11:56PM EDT10.500.050.000.050.00-500112.50%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P170929P000055002017-09-12 9:30AM EDT5.500.010.000.020.00-11153.13%
P170929P000065002017-09-06 12:09PM EDT6.500.020.000.030.00-15103.13%
P170929P000070002017-09-22 9:31AM EDT7.000.140.000.10+0.02+16.67%212101.56%
P170929P000075002017-09-22 1:24PM EDT7.500.020.000.04-0.06-75.00%206252.34%
P170929P000080002017-09-22 3:55PM EDT8.000.090.080.10-0.05-35.71%16050946.88%
P170929P000085002017-09-22 3:14PM EDT8.500.340.330.45-0.06-15.00%447753.91%
P170929P000090002017-09-22 9:31AM EDT9.000.990.710.84+0.18+22.22%2271.88%
P170929P000095002017-08-18 11:56PM EDT9.501.441.331.420.00-11111.72%
P170929P000100002017-08-18 11:56PM EDT10.001.641.721.860.00-1090.63%