PANDORA MEDIA Inc

(NYSE: P)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.20 Up +0.03 +0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.P4DPC018000 NA NA NA NA 8.600 11.65 NA NA
19.000 126.2.P4DPC019000 6.05 +0.15 +2.54% 0.55 8.050 9.75 11 11
19.500 126.2.P4DPC019500 NA NA NA NA 7.500 9.2 NA NA
20.000 126.2.P4DPC020000 NA NA NA NA 7.200 8.8 NA NA
20.500 126.2.P4DPC020500 NA NA NA NA 6.600 8.3 NA NA
21.000 126.2.P4DPC021000 7.34 +0.13 +1.80% 0.50 5.450 7.7 1 193
21.500 126.2.P4DPC021500 NA NA NA NA 5.950 7.25 NA NA
22.000 126.2.P4DPC022000 NA NA NA NA 5.450 6.75 NA NA
22.500 126.2.P4DPC022500 5.95 +5.95 NA 0.60 4.950 6.3 10 10
23.000 126.2.P4DPC023000 4.05 +0.30 +8.00% 0.60 4.700 5.8 36 62
23.500 126.2.P4DPC023500 6.15 +6.15 NA 0.60 4.350 5.3 2 1
24.000 126.2.P4DPC024000 4.29 +0.09 +2.14% 0.25 4.250 4.45 51 86
24.500 126.2.P4DPC024500 3.45 +3.45 NA 0.35 3.650 4.05 5 5
25.000 126.2.P4DPC025000 3.50 -0.20 -5.41% 0.45 3.450 3.65 190 1,183
25.500 126.2.P4DPC025500 3.00 -0.98 -24.62% 0.50 3.050 3.2 3 169
26.000 126.2.P4DPC026000 2.75 -0.09 -3.17% 0.61 2.690 2.81 203 440
26.500 126.2.P4DPC026500 2.37 -1.08 -31.30% 0.76 2.360 2.46 42 209
27.000 126.2.P4DPC027000 2.01 -0.04 -1.95% 0.95 2.060 2.15 126 848
27.500 126.2.P4DPC027500 1.75 -0.10 -5.41% 1.16 1.780 1.86 57 239
28.000 126.2.P4DPC028000 1.53 -0.02 -1.29% 1.38 1.530 1.58 1,434 698
28.500 126.2.P4DPC028500 1.30 -0.02 -1.52% 1.3 1.250 1.3 540 454
29.000 126.2.P4DPC029000 1.06 -0.05 -4.50% 1.11 1.060 1.11 747 1,770
29.500 126.2.P4DPC029500 0.85 -0.03 -3.41% 0.91 0.870 0.91 291 162
30.000 126.2.P4DPC030000 0.72 +0.02 +2.86% 0.73 0.710 0.73 4,965 2,258
30.500 126.2.P4DPC030500 0.56 -0.02 -3.45% 0.59 0.560 0.59 494 290
31.000 126.2.P4DPC031000 0.46 -0.02 -4.17% 0.46 0.450 0.46 1,770 1,690
31.500 126.2.P4DPC031500 0.35 -0.04 -10.26% 0.35 0.340 0.35 369 81
32.000 126.2.P4DPC032000 0.27 -0.10 -27.03% 0.27 0.260 0.27 1,530 2,193
32.500 126.2.P4DPC032500 0.20 -0.11 -35.48% 0.2 0.190 0.2 286 702
33.000 126.2.P4DPC033000 0.16 -0.40 -71.43% 0.16 0.120 0.16 361 755
33.500 126.2.P4DPC033500 0.12 -0.06 -33.33% 0.13 0.080 0.13 96 735
34.000 126.2.P4DPC034000 0.11 -0.04 -26.67% 0.1 0.080 0.1 288 444
34.500 126.2.P4DPC034500 0.08 -0.07 -46.67% 0.09 0.080 0.09 159 322
35.000 126.2.P4DPC035000 0.07 -0.15 -68.18% 0.08 0.040 0.08 79 514
35.500 126.2.P4DPC035500 0.04 -0.19 -82.61% 0.1 0.040 0.1 4 184
36.000 126.2.P4DPC036000 0.04 -0.06 -60.00% 0.08 0.010 0.08 17 455
36.500 126.2.P4DPC036500 0.06 -0.01 -14.29% 0.07 0.010 0.07 1 305
37.000 126.2.P4DPC037000 0.07 unch unch 0.07 0.010 0.07 1 1,597
37.500 126.2.P4DPC037500 0.12 -0.08 -40.00% 0.03 NA 0.03 10 747
38.000 126.2.P4DPC038000 0.01 -0.28 -96.55% 0.01 NA 0.01 49 441
38.500 126.2.P4DPC038500 0.05 -0.52 -91.23% 0.04 NA 0.04 5 72
39.000 126.2.P4DPC039000 0.02 -0.05 -71.43% 0.02 0.010 0.02 33 273
39.500 126.2.P4DPC039500 0.05 -0.04 -44.44% 0.04 NA 0.04 35 589
40.000 126.2.P4DPC040000 0.05 -0.02 -28.57% 0.02 NA 0.02 10 209
40.500 126.2.P4DPC040500 0.36 +0.10 +38.46% 0.04 NA 0.04 36 101
41.000 126.2.P4DPC041000 0.10 -0.14 -58.33% 0.02 NA 0.02 10 124
41.500 126.2.P4DPC041500 0.05 -0.22 -81.48% 0.03 NA 0.03 5 19
42.000 126.2.P4DPC042000 0.09 -0.18 -66.67% 0.08 0.010 0.08 3 41
42.500 126.2.P4DPC042500 0.61 -0.20 -24.69% 0.16 NA 0.16 1 1
43.000 126.2.P4DPC043000 0.99 +0.99 NA 0.16 NA 0.16 17 17
43.500 126.2.P4DPC043500 0.89 -0.38 -29.92% 0.13 NA 0.13 24 25
44.000 126.2.P4DPC044000 0.84 -0.25 -22.94% 0.15 NA 0.15 6 4
44.500 126.2.P4DPC044500 0.76 unch unch 0.16 NA 0.16 12 12
45.000 126.2.P4DPC045000 0.07 -0.27 -79.41% 0.13 NA 0.13 2 49
46.000 126.2.P4DPC046000 0.06 -0.23 -79.31% 0.2 NA 0.2 10 10
47.000 126.2.P4DPC047000 0.07 -0.39 -84.78% 0.14 NA 0.14 10 16
48.000 126.2.P4DPC048000 NA NA NA NA NA 0.16 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.P4PPC018000 0.05 -0.06 -54.55% 0.11 NA 0.11 2 10
19.000 126.2.P4PPC019000 0.07 -0.04 -36.36% 0.13 NA 0.13 10 16
19.500 126.2.P4PPC019500 0.07 +0.07 NA 0.12 NA 0.12 1 1
20.000 126.2.P4PPC020000 0.06 -0.04 -40.00% 0.09 NA 0.09 1 84
20.500 126.2.P4PPC020500 0.11 +0.11 NA 0.02 NA 0.02 8 8
21.000 126.2.P4PPC021000 0.03 -0.02 -40.00% 0.02 NA 0.02 40 106
21.500 126.2.P4PPC021500 0.07 -0.12 -63.16% 0.03 NA 0.03 10 22
22.000 126.2.P4PPC022000 0.04 -0.03 -42.86% 0.05 NA 0.05 36 146
22.500 126.2.P4PPC022500 0.05 -0.20 -80.00% 0.08 0.040 0.08 248 24
23.000 126.2.P4PPC023000 0.10 unch unch 0.09 0.060 0.09 309 426
23.500 126.2.P4PPC023500 0.10 -0.03 -23.08% 0.12 0.090 0.12 1,135 88
24.000 126.2.P4PPC024000 0.18 unch unch 0.2 0.160 0.2 2,287 824
24.500 126.2.P4PPC024500 0.22 -0.03 -12.00% 0.25 0.220 0.25 439 87
25.000 126.2.P4PPC025000 0.30 -0.05 -14.29% 0.35 0.320 0.35 2,392 4,282
25.500 126.2.P4PPC025500 0.45 +0.01 +2.27% 0.48 0.430 0.48 415 668
26.000 126.2.P4PPC026000 0.56 -0.02 -3.45% 0.62 0.570 0.62 4,115 2,126
26.500 126.2.P4PPC026500 0.73 -0.01 -1.35% 0.75 0.710 0.75 730 274
27.000 126.2.P4PPC027000 0.94 +0.12 +14.63% 0.95 0.910 0.95 638 891
27.500 126.2.P4PPC027500 1.12 -0.02 -1.75% 1.16 1.100 1.16 279 143
28.000 126.2.P4PPC028000 1.38 +0.02 +1.47% 1.4 1.360 1.4 1,884 818
28.500 126.2.P4PPC028500 1.64 +0.13 +8.61% 1.37 1.610 1.67 888 52
29.000 126.2.P4PPC029000 1.97 +0.13 +7.07% 1.11 1.870 1.91 145 1,165
29.500 126.2.P4PPC029500 2.25 +0.10 +4.65% 0.92 2.160 2.22 44 71
30.000 126.2.P4PPC030000 2.54 +0.07 +2.83% 0.82 2.550 2.62 609 1,142
30.500 126.2.P4PPC030500 2.84 +0.60 +26.79% 0.75 2.920 3.05 24 44
31.000 126.2.P4PPC031000 3.40 +0.25 +7.94% 0.65 3.250 3.45 314 840
31.500 126.2.P4PPC031500 3.74 +0.59 +18.73% 0.50 3.600 3.8 4 2
32.000 126.2.P4PPC032000 4.13 +0.48 +13.15% 0.50 4.100 4.3 43 1,032
32.500 126.2.P4PPC032500 5.00 -1.45 -22.48% 0.45 4.450 4.75 41 474
33.000 126.2.P4PPC033000 5.04 +0.84 +20.00% 0.45 4.850 5.25 2 154
33.500 126.2.P4PPC033500 4.70 -0.80 -14.55% 0.45 4.900 5.75 2 486
34.000 126.2.P4PPC034000 5.94 +1.24 +26.38% 0.30 5.450 6.1 37 260
34.500 126.2.P4PPC034500 5.40 -3.50 -39.33% 0.60 5.850 6.9 53 368
35.000 126.2.P4PPC035000 5.69 -3.31 -36.78% 0.65 6.400 7.45 6 187
35.500 126.2.P4PPC035500 4.55 +1.96 +75.68% 1.85 5.850 9.15 4 51
36.000 126.2.P4PPC036000 9.75 +5.00 +105.26% 0.65 7.250 8.45 10 419
36.500 126.2.P4PPC036500 7.90 -1.95 -19.80% 0.70 7.650 9 10 326
37.000 126.2.P4PPC037000 9.80 +1.70 +20.99% 0.85 8.150 9.65 2 1,328
37.500 126.2.P4PPC037500 8.60 -2.65 -23.56% 0.70 8.550 10 10 453
38.000 126.2.P4PPC038000 6.55 -2.25 -25.57% 1.80 8.450 11.6 8 357
38.500 126.2.P4PPC038500 8.45 +1.00 +13.42% 1.70 8.750 12 11 85
39.000 126.2.P4PPC039000 5.60 +0.70 +14.29% 1.60 9.350 12.4 3 354
39.500 126.2.P4PPC039500 5.25 +0.95 +22.09% 0.60 9.750 11.9 30 99
40.000 126.2.P4PPC040000 5.60 +1.00 +21.74% 1.65 10.150 13.45 40 62
40.500 126.2.P4PPC040500 13.25 +7.40 +126.50% 1.80 10.750 14.1 8 75
41.000 126.2.P4PPC041000 6.35 +6.35 NA 2.15 11.000 14.95 16 16
41.500 126.2.P4PPC041500 14.05 +14.05 NA 1.75 11.700 15.05 48 56
42.000 126.2.P4PPC042000 7.15 +1.40 +24.35% 1.80 12.200 15.6 11 11
42.500 126.2.P4PPC042500 5.80 +5.80 NA 1.65 12.700 15.95 10 10
43.000 126.2.P4PPC043000 NA NA NA NA 13.200 16.6 NA NA
43.500 126.2.P4PPC043500 6.70 +6.70 NA 1.70 13.900 17 10 10
44.000 126.2.P4PPC044000 NA NA NA NA 14.200 17.6 NA NA
44.500 126.2.P4PPC044500 NA NA NA NA 14.700 18.05 NA NA
45.000 126.2.P4PPC045000 NA NA NA NA 15.150 18.55 NA NA
46.000 126.2.P4PPC046000 NA NA NA NA 16.200 19.6 NA NA
47.000 126.2.P4PPC047000 NA NA NA NA 17.200 20.6 NA NA
48.000 126.2.P4PPC048000 NA NA NA NA 18.000 22.15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:17 AM ET