Pandora Media, Inc. (P) Option Chain

$27.29
*  
1.37
5.29%
Get P Alerts
*Delayed - data as of Sep. 16, 2014 11:53 ET  -  Find a broker to begin trading P now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    P Real Time
 
 
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 for next time

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:
Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16 | Near Term | All

Option Chain for Pandora Media, Inc. ( P)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
P 30.00 Sep 12, 2014 2.45 0 0
P 30.00 Sep 20, 2014 3.31 -0.52 2.77 3.05 121 1636
P 30.00 Sep 26, 2014 3.20 2.97 3.20 0 19
Sep 12, 2014 1.24 0 0 P 25.00 Sep 12, 2014 0.02 0 744
Sep 12, 2014 1.64 0 0 P 25.50 Sep 12, 2014 0.02 0 713
Sep 12, 2014 1.00 0 0 P 26.00 Sep 12, 2014 0.02 0 901
Sep 12, 2014 0.48 0 0 P 26.50 Sep 12, 2014 0.05 0 307
Sep 12, 2014 0.02 0 1098 P 27.00 Sep 12, 2014 0.13 0 202
Sep 12, 2014 0.05 0 891 P 27.50 Sep 12, 2014 0.46 0 0
Sep 12, 2014 0.01 0 1733 P 28.00 Sep 12, 2014 1.60 0 0
Sep 12, 2014 0.07 0 142 P 28.50 Sep 12, 2014 2.08 0 0
Sep 12, 2014 0.05 0 329 P 29.00 Sep 12, 2014 1.91 0 0
Sep 12, 2014 0.05 0 524 P 29.50 Sep 12, 2014 0
Sep 20, 2014 2.30 1.08 2.30 2.45 851 3266 P 25.00 Sep 20, 2014 0.08 -0.15 0.06 0.14 713 3226
Sep 20, 2014 1.63 0.77 1.86 1.93 3548 203 P 25.50 Sep 20, 2014 0.15 -0.27 0.12 0.14 1487 2273
Sep 20, 2014 1.45 0.84 1.46 1.52 47 3013 P 26.00 Sep 20, 2014 0.24 -0.41 0.20 0.24 1433 4194
Sep 20, 2014 0.98 0.57 1.11 1.17 195 1064 P 26.50 Sep 20, 2014 0.40 -0.50 0.35 0.39 127 858
Sep 20, 2014 0.78 0.54 0.82 0.87 3013 4718 P 27.00 Sep 20, 2014 0.56 -0.67 0.55 0.60 603 3680
Sep 20, 2014 0.64 0.44 0.60 0.64 1629 2228 P 27.50 Sep 20, 2014 1.58 0.83 0.89 0 675
Sep 20, 2014 0.42 0.29 0.42 0.46 637 6687 P 28.00 Sep 20, 2014 1.48 -0.60 1.15 1.20 13 1413
Sep 20, 2014 0.31 0.21 0.30 0.34 138 3546 P 28.50 Sep 20, 2014 1.59 -0.35 1.52 1.57 20 211
Sep 20, 2014 0.21 0.12 0.21 0.24 291 7166 P 29.00 Sep 20, 2014 2.21 -0.95 1.91 2.00 1 780
Sep 20, 2014 0.18 0.03 0.14 0.19 13 835 P 29.50 Sep 20, 2014 2.56 2.32 2.53 0 92
Sep 26, 2014 1.66 2.46 2.69 0 25 P 25.00 Sep 26, 2014 0.36 -0.20 0.29 0.34 2 501
Sep 26, 2014 2.16 2.30 0 P 25.50 Sep 26, 2014 0.49 -0.27 0.39 0.46 59 438
Sep 26, 2014 1.68 0.74 1.78 1.93 5 166 P 26.00 Sep 26, 2014 0.58 -0.40 0.54 0.59 263 702
Sep 26, 2014 1.25 0.49 1.22 1.55 41 166 P 26.50 Sep 26, 2014 0.81 -0.39 0.73 0.76 49 122
Sep 26, 2014 1.10 0.50 1.22 1.29 23 456 P 27.00 Sep 26, 2014 0.96 -0.49 0.95 0.98 65 136
Sep 26, 2014 1.02 0.58 0.99 1.02 382 530 P 27.50 Sep 26, 2014 1.52 1.21 1.25 0 354
Sep 26, 2014 0.67 0.35 0.78 0.82 21 930 P 28.00 Sep 26, 2014 1.99 -0.09 1.46 1.60 22 104
Sep 26, 2014 0.41 0.10 0.60 0.64 47 352 P 28.50 Sep 26, 2014 2.47 1.80 2.04 0 20
Sep 26, 2014 0.47 0.24 0.48 0.52 44 297 P 29.00 Sep 26, 2014 2.19 2.17 2.44 0 28
Sep 26, 2014 0.28 0.07 0.37 0.41 40 62 P 29.50 Sep 26, 2014 3.30 2.50 3.10 0 81

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.