Pandora Media, Inc. (P) Option Chain

$17.99
*  
0.11
0.62%
Get P Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading P now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    P After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

P Options: Type:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Pandora Media, Inc. (P)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 1.56 0.25 0.87 1.69 2 26 P 16.5 May 08, 2015 0.04 0.04 3 75
May 08, 2015 1.38 0.61 1.18 0 91 P 17 May 08, 2015 0.18 0.01 0.08 0 190
May 08, 2015 0.35 -0.40 0.50 0.62 268 109 P 17.5 May 08, 2015 0.11 0.03 0.07 0.11 180 446
May 08, 2015 0.27 -0.02 0.23 0.28 115 679 P 18 May 08, 2015 0.25 -0.13 0.23 0.28 4 372
May 08, 2015 0.08 -0.02 0.07 0.10 262 1007 P 18.5 May 08, 2015 0.43 0.56 0.70 0 150
May 08, 2015 0.04 -0.05 0.02 0.06 119 673 P 19 May 08, 2015 1.10 0.10 0.90 1.21 1 70
May 08, 2015 0.04 0.13 0 193 P 19.5 May 08, 2015 1.41 1.34 2.18 0 14
May 15, 2015 1.20 -0.77 1.47 1.72 30 201 P 16.5 May 15, 2015 0.10 0.01 0.07 0.11 5 1380
May 15, 2015 1.11 -0.21 1.06 1.19 39 995 P 17 May 15, 2015 0.18 0.04 0.15 0.18 102 3959
May 15, 2015 0.76 -0.27 0.77 0.83 177 3915 P 17.5 May 15, 2015 0.33 -0.03 0.29 0.32 60 1219
May 15, 2015 0.50 -0.03 0.48 0.54 50 3478 P 18 May 15, 2015 0.57 -0.01 0.50 0.54 48 520
May 15, 2015 0.28 -0.03 0.29 0.33 27 625 P 18.5 May 15, 2015 0.88 -0.03 0.79 0.84 11 1096
May 15, 2015 0.20 0.01 0.17 0.20 53 849 P 19 May 15, 2015 1.12 -0.16 1.16 1.22 16 124
May 15, 2015 0.09 -0.04 0.06 0.14 2 140 P 19.5 May 15, 2015 1.63 1.48 1.86 0 42
May 22, 2015 1.71 1.20 1.82 0 47 P 16.5 May 22, 2015 0.16 0.16 0.20 0 62
May 22, 2015 1.77 1.25 1.42 0 47 P 17 May 22, 2015 0.29 -0.02 0.27 0.30 6 96
May 22, 2015 0.95 0.91 1.05 0 96 P 17.5 May 22, 2015 0.53 0.42 0.47 0 34
May 22, 2015 0.54 -0.11 0.63 0.70 15 111 P 18 May 22, 2015 0.65 0.64 0.78 0 10
May 22, 2015 0.34 -0.20 0.43 0.48 10 413 P 18.5 May 22, 2015 0.93 1.19 0
May 22, 2015 0.32 -0.10 0.27 0.33 1 54 P 19 May 22, 2015 1.00 1.27 1.42 0 0
May 22, 2015 0.19 -0.08 0.19 0.23 2 58 P 19.5 May 22, 2015 1.90 1.67 2.00 0 33
May 29, 2015 1.99 1.72 1.86 0 4 P 16.5 May 29, 2015 0.25 -0.05 0.24 0.27 30 137
May 29, 2015 1.36 1.32 1.42 0 29 P 17 May 29, 2015 0.45 0.36 0.40 0 101
May 29, 2015 1.00 1.02 1.18 0 67 P 17.5 May 29, 2015 0.47 0.53 0.58 0 92
May 29, 2015 0.75 -0.19 0.75 0.81 6 438 P 18 May 29, 2015 0.74 -0.10 0.76 0.82 2 111
May 29, 2015 0.57 -0.01 0.54 0.59 31 92 P 18.5 May 29, 2015 1.14 1.03 1.15 0 7
May 29, 2015 0.51 0.38 0.43 0 106 P 19 May 29, 2015 1.36 1.37 1.48 0 33
May 29, 2015 0.29 -0.13 0.27 0.31 50 95 P 19.5 May 29, 2015 1.84 1.68 2.00 0 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.