P - Pandora Media, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P180126C000040002018-01-22 3:57PM EST4.000.180.160.18-0.30-62.50%733453.13%
P180126C000045002018-01-22 3:17PM EST4.500.020.010.03-0.04-66.67%26721371.88%
P180126C000050002018-01-22 11:14AM EST5.000.020.000.01+0.01+100.00%201,49093.75%
P180126C000055002018-01-19 12:50PM EST5.500.010.000.02-0.02-66.67%8275150.00%
P180126C000060002017-12-27 9:59AM EST6.000.070.000.040.00-5265209.38%
P180126C000065002017-12-15 11:53PM EST6.500.090.000.070.00-111102271.88%
P180126C000080002017-12-07 6:45PM EST8.000.900.000.790.00-10693.75%
Putsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
P180126P000040002018-01-22 3:58PM EST4.000.060.040.06+0.02+50.00%3113160.16%
P180126P000045002018-01-22 3:00PM EST4.500.400.380.40+0.21+110.53%1630771.88%
P180126P000050002018-01-19 11:16AM EST5.000.560.610.71+0.08+16.67%51460.00%
P180126P000055002018-01-08 10:53AM EST5.500.680.860.950.00-942010.00%
P180126P000060002018-01-19 11:56PM EST6.001.451.611.680.00-33330.00%
P180126P000065002017-12-15 11:53PM EST6.501.531.291.410.00-110.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes