PANDORA MEDIA Inc

(NYSE: P)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.40Up+0.09+0.33%Today's Close  |  27.45 +0.05 +0.18% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.P4HTC018500 NA NA NA NA 8.300 9.05 NA NA
19.000 126.2.P4HTC019000 NA NA NA NA 7.800 8.55 NA NA
19.500 126.2.P4HTC019500 8.45 +2.20 +35.20% 0.15 7.300 8.05 15 16
20.000 126.2.P4HTC020000 NA NA NA NA 6.800 7.6 NA NA
20.500 126.2.P4HTC020500 NA NA NA NA 6.300 7.1 NA NA
21.000 126.2.P4HTC021000 4.25 +4.25 NA 0.20 5.800 6.6 3 3
21.500 126.2.P4HTC021500 NA NA NA NA 5.300 6.1 NA NA
22.000 126.2.P4HTC022000 5.30 +5.30 NA 0.20 4.850 5.6 14 14
22.500 126.2.P4HTC022500 NA NA NA NA 4.350 5.1 23 18
23.000 126.2.P4HTC023000 5.37 +2.69 +100.37% 0.20 3.850 4.6 20 20
23.500 126.2.P4HTC023500 NA NA NA NA 3.350 4.1 NA NA
24.000 126.2.P4HTC024000 3.27 +1.23 +60.29% 0.20 2.870 3.6 2 30
24.500 126.2.P4HTC024500 3.35 -0.53 -13.66% 0.20 2.400 3.1 15 93
25.000 126.2.P4HTC025000 3.59 +2.03 +130.13% 0.23 2.150 2.63 26 117
25.500 126.2.P4HTC025500 2.05 -0.35 -14.58% 0.27 1.600 2.17 8 80
26.000 126.2.P4HTC026000 1.75 -0.32 -15.46% 0.36 1.330 1.76 8 91
26.500 126.2.P4HTC026500 2.24 -0.16 -6.67% 0.49 1.180 1.39 7 125
27.000 126.2.P4HTC027000 0.99 -0.05 -4.81% 0.62 0.920 1.02 78 287
27.500 126.2.P4HTC027500 0.76 -0.03 -3.80% 0.79 0.710 0.79 62 132
28.000 126.2.P4HTC028000 0.58 -0.02 -3.33% 0.59 0.580 0.59 853 969
28.500 126.2.P4HTC028500 0.41 -0.03 -6.82% 0.44 0.400 0.44 233 416
29.000 126.2.P4HTC029000 0.30 -0.05 -14.29% 0.33 0.270 0.33 31 1,017
29.500 126.2.P4HTC029500 0.24 -0.03 -11.11% 0.25 0.210 0.25 114 451
30.000 126.2.P4HTC030000 0.20 -0.05 -20.00% 0.2 0.170 0.2 57 471
30.500 126.2.P4HTC030500 0.11 -0.08 -42.11% 0.17 0.110 0.17 4 316
31.000 126.2.P4HTC031000 0.11 -0.14 -56.00% 0.14 0.080 0.14 11 135
31.500 126.2.P4HTC031500 0.12 -0.05 -29.41% 0.14 0.080 0.14 8 239
32.000 126.2.P4HTC032000 0.08 -0.26 -76.47% 0.11 0.050 0.11 10 73
32.500 126.2.P4HTC032500 0.16 -0.08 -33.33% 0.12 0.030 0.12 4 22
33.000 126.2.P4HTC033000 0.18 +0.18 NA 0.12 0.020 0.12 64 64
33.500 126.2.P4HTC033500 NA NA NA NA 0.020 0.23 NA NA
34.000 126.2.P4HTC034000 0.11 +0.04 +57.14% 0.19 0.030 0.19 1 3
34.500 126.2.P4HTC034500 0.14 +0.14 NA 0.17 0.030 0.17 50 50
35.000 126.2.P4HTC035000 NA NA NA NA 0.020 0.16 NA NA
35.500 126.2.P4HTC035500 NA NA NA NA 0.020 0.15 NA NA
36.000 126.2.P4HTC036000 0.07 +0.01 +16.67% 0.12 0.020 0.12 20 30
36.500 126.2.P4HTC036500 NA NA NA NA 0.020 0.09 NA NA
37.000 126.2.P4HTC037000 0.02 -0.22 -91.67% 0.06 0.010 0.06 100 37
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.P4TTC018500 0.02 -0.06 -75.00% 0.03 NA 0.03 33 68
19.000 126.2.P4TTC019000 0.01 -0.05 -83.33% 0.14 NA 0.14 20 30
19.500 126.2.P4TTC019500 NA NA NA NA NA 0.14 NA NA
20.000 126.2.P4TTC020000 0.05 -0.30 -85.71% 0.14 NA 0.14 1 1
20.500 126.2.P4TTC020500 0.01 -0.05 -83.33% 0.04 NA 0.04 100 101
21.000 126.2.P4TTC021000 0.05 -0.01 -16.67% 0.14 NA 0.14 6 48
21.500 126.2.P4TTC021500 0.07 -0.36 -83.72% 0.14 NA 0.14 2 19
22.000 126.2.P4TTC022000 0.11 -0.10 -47.62% 0.14 NA 0.14 37 89
22.500 126.2.P4TTC022500 0.10 -0.01 -9.09% 0.14 0.010 0.14 3 76
23.000 126.2.P4TTC023000 0.06 -0.02 -25.00% 0.14 0.020 0.14 22 62
23.500 126.2.P4TTC023500 0.08 -0.09 -52.94% 0.13 0.020 0.13 2 36
24.000 126.2.P4TTC024000 0.10 +0.01 +11.11% 0.14 0.040 0.14 120 91
24.500 126.2.P4TTC024500 0.12 -0.23 -65.71% 0.16 0.060 0.16 5 26
25.000 126.2.P4TTC025000 0.11 -0.04 -26.67% 0.15 0.090 0.15 30 203
25.500 126.2.P4TTC025500 0.18 -0.05 -21.74% 0.2 0.160 0.2 52 101
26.000 126.2.P4TTC026000 0.26 -0.09 -25.71% 0.28 0.250 0.28 51 181
26.500 126.2.P4TTC026500 0.38 -0.11 -22.45% 0.42 0.370 0.42 162 339
27.000 126.2.P4TTC027000 0.58 -0.13 -18.31% 0.61 0.570 0.61 647 324
27.500 126.2.P4TTC027500 0.80 -0.16 -16.67% 0.78 0.820 0.88 39 454
28.000 126.2.P4TTC028000 1.31 +0.04 +3.15% 0.68 1.090 1.28 1 215
28.500 126.2.P4TTC028500 1.62 +0.02 +1.25% 0.68 1.410 1.78 1 44
29.000 126.2.P4TTC029000 2.09 -0.05 -2.34% 0.65 1.820 2.25 10 32
29.500 126.2.P4TTC029500 2.04 -0.36 -15.00% 0.80 2.200 2.9 4 23
30.000 126.2.P4TTC030000 3.00 -0.05 -1.64% 0.40 2.650 3 23 74
30.500 126.2.P4TTC030500 5.35 +0.75 +16.30% 0.45 3.000 3.55 2 10
31.000 126.2.P4TTC031000 3.15 -0.20 -5.97% 0.45 3.600 4.05 10 11
31.500 126.2.P4TTC031500 3.85 -1.05 -21.43% 0.75 4.050 4.85 10 15
32.000 126.2.P4TTC032000 4.90 +0.25 +5.38% 0.75 4.550 5.35 5 35
32.500 126.2.P4TTC032500 5.65 +5.65 NA 0.70 5.000 5.8 40 NA
33.000 126.2.P4TTC033000 7.20 +7.20 NA 0.70 5.450 6.3 16 16
33.500 126.2.P4TTC033500 6.40 -0.25 -3.76% 0.70 5.950 6.8 16 25
34.000 126.2.P4TTC034000 NA NA NA NA 6.450 7.3 NA NA
34.500 126.2.P4TTC034500 NA NA NA NA 6.950 7.8 NA 13
35.000 126.2.P4TTC035000 8.10 +8.10 NA 0.70 7.450 8.3 10 NA
35.500 126.2.P4TTC035500 NA NA NA NA 7.950 8.8 NA NA
36.000 126.2.P4TTC036000 10.35 +10.35 NA 0.70 8.450 9.3 3 3
36.500 126.2.P4TTC036500 NA NA NA NA 8.950 9.75 NA NA
37.000 126.2.P4TTC037000 NA NA NA NA 9.500 10.25 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 3:19 PM ET