P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171124C000030002017-11-17 11:52PM EST3.002.172.092.210.00-7777362.50%
P171124C000040002017-11-20 1:34PM EST4.001.150.000.000.00-8800.00%
P171124C000045002017-11-17 3:39PM EST4.500.690.600.68+0.09+15.00%31929096.88%
P171124C000050002017-11-20 3:38PM EST5.000.220.000.000.00-16600.00%
P171124C000055002017-11-20 10:12AM EST5.500.050.000.000.00-163025.00%
P171124C000060002017-11-20 11:02AM EST6.000.010.000.000.00-1050.00%
P171124C000070002017-11-02 2:01PM EST7.000.880.030.070.00-2121209.38%
P171124C000075002017-11-20 9:48AM EST7.500.020.000.000.00-2050.00%
P171124C000080002017-11-06 3:33PM EST8.000.010.000.080.00-15184260.94%
P171124C000085002017-11-03 10:43AM EST8.500.030.000.04-0.21-87.50%2893253.13%
P171124C000090002017-10-25 10:32AM EST9.000.070.070.100.00-110367.19%
P171124C000095002017-10-30 10:59AM EST9.500.060.000.07+0.01+20.00%10035325.00%
P171124C000100002017-10-13 10:53PM EST10.000.090.080.120.00-4212431.25%
P171124C000110002017-11-03 10:47PM EST11.000.050.000.040.00-20350.00%
P171124C000125002017-10-13 10:53PM EST12.500.030.000.090.00-10453.13%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
P171124P000035002017-10-13 10:53PM EST3.500.050.000.090.00-10268.75%
P171124P000040002017-11-16 2:11PM EST4.000.010.000.020.00-25137.50%
P171124P000045002017-11-20 10:29AM EST4.500.010.000.000.00-1050.00%
P171124P000050002017-11-20 2:20PM EST5.000.050.000.000.00-309012.50%
P171124P000055002017-11-20 10:36AM EST5.500.360.000.000.00-700.00%
P171124P000060002017-11-15 3:12PM EST6.001.070.840.930.00-224125.00%
P171124P000065002017-10-26 2:18PM EST6.500.220.220.270.00-120.00%
P171124P000070002017-11-14 3:04PM EST7.002.161.801.890.00-2282137.50%
P171124P000075002017-11-16 2:24PM EST7.502.432.302.370.00-2231218.75%
P171124P000080002017-11-20 1:41PM EST8.002.870.000.000.00-100.00%
P171124P000085002017-11-03 9:39AM EST8.502.872.802.99+1.41+96.58%110.00%
P171124P000095002017-10-20 10:45PM EST9.502.032.052.130.00-200.00%