P - Pandora Media, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P171124C000030002017-11-17 11:52PM EST3.002.172.092.210.00-7777196.88%
P171124C000040002017-11-16 3:37PM EST4.001.141.091.170.00-135151129.69%
P171124C000045002017-11-17 3:39PM EST4.500.690.600.68+0.09+15.00%31929087.50%
P171124C000050002017-11-17 3:19PM EST5.000.240.210.24+0.03+14.29%34576151.56%
P171124C000055002017-11-17 3:47PM EST5.500.050.030.07-0.04-44.44%11688159.38%
P171124C000060002017-11-17 1:47PM EST6.000.020.000.03-0.01-33.33%120671.88%
P171124C000070002017-11-02 2:01PM EST7.000.880.030.070.00-2121160.94%
P171124C000075002017-11-06 9:52AM EST7.500.030.000.020.00-8125137.50%
P171124C000080002017-11-06 3:33PM EST8.000.010.000.080.00-15184198.44%
P171124C000085002017-11-03 10:43AM EST8.500.030.000.04-0.21-87.50%2893193.75%
P171124C000090002017-10-25 10:32AM EST9.000.070.070.100.00-110278.91%
P171124C000095002017-10-30 10:59AM EST9.500.060.000.07+0.01+20.00%10035246.88%
P171124C000100002017-10-13 10:53PM EST10.000.090.080.120.00-4212326.56%
P171124C000110002017-11-03 10:47PM EST11.000.050.000.040.00-20268.75%
P171124C000125002017-10-13 10:53PM EST12.500.030.000.090.00-10343.75%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P171124P000035002017-10-13 10:53PM EST3.500.050.000.090.00-10201.56%
P171124P000040002017-11-16 2:11PM EST4.000.010.000.020.00-25103.13%
P171124P000045002017-11-17 10:59AM EST4.500.020.000.02-0.04-66.67%15060.94%
P171124P000050002017-11-17 3:44PM EST5.000.070.070.08-0.07-50.00%45118049.61%
P171124P000055002017-11-17 3:47PM EST5.500.390.320.39-0.31-44.29%17022148.44%
P171124P000060002017-11-15 3:12PM EST6.001.070.840.930.00-22481.25%
P171124P000065002017-10-26 2:18PM EST6.500.220.220.270.00-120.00%
P171124P000070002017-11-14 3:04PM EST7.002.161.801.890.00-2282143.75%
P171124P000075002017-11-16 2:24PM EST7.502.432.302.370.00-2231137.50%
P171124P000080002017-11-17 10:14AM EST8.002.792.802.88-0.12-4.12%120175.00%
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%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes