P - Pandora Media, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P180525C000015002018-04-20 11:56PM EDT1.503.903.853.950.00-110.00%
P180525C000040002018-05-14 9:52AM EDT4.003.203.253.35+1.92+150.00%130350.00%
P180525C000045002018-05-02 10:46AM EDT4.501.162.232.540.00-130.00%
P180525C000050002018-05-04 12:23PM EDT5.002.121.821.91+1.21+132.97%85730.00%
P180525C000055002018-05-22 2:10PM EDT5.501.901.791.80+0.01+0.53%72120.00%
P180525C000060002018-05-21 10:30AM EDT6.001.321.291.300.00-202340.00%
P180525C000065002018-05-22 11:42AM EDT6.500.770.790.81-0.09-10.47%3059925.00%
P180525C000070002018-05-22 3:09PM EDT7.000.330.320.34-0.12-26.67%3221443.75%
P180525C000075002018-05-22 3:00PM EDT7.500.060.050.06-0.01-14.29%20048443.75%
P180525C000080002018-05-22 2:05PM EDT8.000.020.010.020.00-466359.38%
P180525C000085002018-05-17 1:03PM EDT8.500.020.010.030.00-31393.75%
P180525C000090002018-05-08 10:13AM EDT9.000.040.000.040.00-1222118.75%
P180525C000100002018-05-15 9:30AM EDT10.000.050.000.020.00-12146.88%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P180525P000040002018-05-04 3:06PM EDT4.000.010.000.04-0.03-75.00%1216306.25%
P180525P000045002018-05-16 9:30AM EDT4.500.020.000.020.00-131225.00%
P180525P000050002018-05-11 3:56PM EDT5.000.010.000.05-0.01-50.00%1221212.50%
P180525P000055002018-05-11 10:28AM EDT5.500.020.000.030.00-6291153.13%
P180525P000060002018-05-18 12:29PM EDT6.000.010.000.01-0.01-50.00%5030293.75%
P180525P000065002018-05-22 1:48PM EDT6.500.010.000.02-0.01-50.00%6057068.75%
P180525P000070002018-05-22 2:47PM EDT7.000.040.030.05-0.03-42.86%18058353.13%
P180525P000075002018-05-22 2:38PM EDT7.500.230.260.27-0.05-17.86%2019850.78%
P180525P000080002018-05-14 10:24AM EDT8.000.820.770.79+0.14+20.59%22101.56%
P180525P000085002018-05-22 3:09PM EDT8.501.201.191.22-0.06-4.76%606787.50%
P180525P000090002018-05-22 3:09PM EDT9.001.701.701.71+0.01+0.59%3130112.50%
P180525P000100002018-05-04 11:55PM EDT10.002.963.053.200.00-20388.28%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes