SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240517C00000500 | 2024-05-09 10:47AM EDT | 0.50 | 5.30 | 4.20 | 5.60 | +1.01 | +23.54% | 5 | 4 | 2,268.75% |
| SOUN240517C00001000 | 2024-05-10 9:32AM EDT | 1.00 | 4.40 | 3.40 | 4.20 | +0.61 | +16.09% | 1 | 4 | 968.75% |
| SOUN240517C00001500 | 2024-05-08 10:47AM EDT | 1.50 | 4.14 | 3.50 | 3.70 | +0.54 | +15.00% | 1 | 0 | 450.00% |
| SOUN240517C00002000 | 2024-05-10 3:46PM EDT | 2.00 | 3.07 | 3.00 | 3.20 | -0.17 | -5.25% | 13 | 105 | 350.00% |
| SOUN240517C00002500 | 2024-05-10 11:40AM EDT | 2.50 | 2.97 | 2.55 | 2.65 | +0.69 | +30.26% | 28 | 97 | 275.00% |
| SOUN240517C00003000 | 2024-05-10 11:20AM EDT | 3.00 | 2.15 | 2.05 | 2.15 | +0.35 | +19.44% | 131 | 363 | 212.50% |
| SOUN240517C00003500 | 2024-05-10 3:40PM EDT | 3.50 | 1.56 | 1.55 | 1.65 | +0.21 | +15.56% | 95 | 717 | 156.25% |
| SOUN240517C00004000 | 2024-05-10 3:54PM EDT | 4.00 | 1.10 | 1.05 | 1.10 | +0.25 | +29.41% | 1,024 | 3,124 | 106.25% |
| SOUN240517C00004500 | 2024-05-10 3:58PM EDT | 4.50 | 0.70 | 0.60 | 0.70 | +0.12 | +20.69% | 3,805 | 3,607 | 103.13% |
| SOUN240517C00005000 | 2024-05-10 3:59PM EDT | 5.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 9,623 | 42,836 | 88.28% |
| SOUN240517C00005500 | 2024-05-10 3:59PM EDT | 5.50 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 7,130 | 4,824 | 104.69% |
| SOUN240517C00006000 | 2024-05-10 3:59PM EDT | 6.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 20,202 | 17,811 | 128.13% |
| SOUN240517C00006500 | 2024-05-10 3:36PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3,708 | 926 | 125.00% |
| SOUN240517C00007000 | 2024-05-10 3:26PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3,772 | 5,636 | 153.13% |
| SOUN240517C00007500 | 2024-05-10 3:34PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 113 | 398 | 178.13% |
| SOUN240517C00008000 | 2024-05-10 3:17PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 207 | 2,998 | 198.44% |
| SOUN240517C00009000 | 2024-05-10 10:17AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 3,259 | 237.50% |
| SOUN240517C00010000 | 2024-05-10 10:33AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 182 | 12,069 | 271.88% |
| SOUN240517C00011000 | 2024-05-10 9:38AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 192 | 303.13% |
| SOUN240517C00012000 | 2024-05-10 9:35AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 130 | 498 | 328.13% |
| SOUN240517C00013000 | 2024-04-29 12:27PM EDT | 13.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 129 | 450.00% |
| SOUN240517C00014000 | 2024-04-16 10:47AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 418.75% |
| SOUN240517C00015000 | 2024-04-24 10:33AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 220 | 560.94% |
| SOUN240517C00016000 | 2024-04-25 9:47AM EDT | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 412.50% |
| SOUN240517C00017000 | 2024-04-23 10:19AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 292 | 431.25% |
| SOUN240517C00018000 | 2024-04-11 3:35PM EDT | 18.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 692.19% |
| SOUN240517C00019000 | 2024-05-10 9:34AM EDT | 19.00 | 0.55 | 0.00 | 0.05 | +0.44 | +400.00% | 1 | 89 | 462.50% |
| SOUN240517C00020000 | 2024-05-03 1:55PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 186 | 475.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240517P00001000 | 2024-04-19 1:10PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 18 | 700.00% |
| SOUN240517P00002000 | 2024-05-08 2:16PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 183 | 412.50% |
| SOUN240517P00002500 | 2024-05-06 10:13AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 321.88% |
| SOUN240517P00003000 | 2024-05-10 1:11PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 57 | 1,889 | 250.00% |
| SOUN240517P00003500 | 2024-05-10 3:02PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 188 | 1,275 | 187.50% |
| SOUN240517P00004000 | 2024-05-10 3:50PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 496 | 4,912 | 131.25% |
| SOUN240517P00004500 | 2024-05-10 3:44PM EDT | 4.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 2,299 | 4,207 | 112.50% |
| SOUN240517P00005000 | 2024-05-10 3:59PM EDT | 5.00 | 0.21 | 0.20 | 0.25 | -0.44 | -67.69% | 4,042 | 9,571 | 103.91% |
| SOUN240517P00005500 | 2024-05-10 3:57PM EDT | 5.50 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 1,447 | 330 | 111.72% |
| SOUN240517P00006000 | 2024-05-10 3:57PM EDT | 6.00 | 0.97 | 0.95 | 1.05 | -0.38 | -28.15% | 1,005 | 6,069 | 135.94% |
| SOUN240517P00006500 | 2024-05-10 3:38PM EDT | 6.50 | 1.55 | 1.40 | 1.50 | -0.25 | -13.89% | 410 | 33 | 139.06% |
| SOUN240517P00007000 | 2024-05-10 3:07PM EDT | 7.00 | 1.90 | 1.90 | 2.00 | -0.40 | -17.39% | 189 | 593 | 168.75% |
| SOUN240517P00007500 | 2024-05-06 9:57AM EDT | 7.50 | 2.66 | 2.40 | 2.50 | 0.00 | - | 8 | 23 | 195.31% |
| SOUN240517P00008000 | 2024-05-10 12:50PM EDT | 8.00 | 2.83 | 2.90 | 3.00 | -0.44 | -13.46% | 16 | 1,033 | 218.75% |
| SOUN240517P00009000 | 2024-05-10 12:21PM EDT | 9.00 | 3.90 | 3.80 | 4.00 | -0.23 | -5.57% | 31 | 70 | 309.38% |
| SOUN240517P00010000 | 2024-05-10 2:26PM EDT | 10.00 | 4.77 | 4.80 | 5.00 | -0.98 | -17.04% | 3 | 9,923 | 348.44% |
| SOUN240517P00011000 | 2024-04-04 9:30AM EDT | 11.00 | 5.90 | 6.40 | 6.80 | 0.00 | - | 1 | 25 | 702.34% |
| SOUN240517P00012000 | 2024-05-10 9:56AM EDT | 12.00 | 6.40 | 6.80 | 7.00 | +0.90 | +16.36% | 2 | 31 | 414.06% |
| SOUN240517P00013000 | 2024-03-19 3:10PM EDT | 13.00 | 5.90 | 9.10 | 9.30 | 0.00 | - | 2 | 8 | 1,012.50% |
| SOUN240517P00014000 | 2024-03-19 2:51PM EDT | 14.00 | 6.60 | 10.10 | 10.30 | 0.00 | - | 8 | 11 | 1,043.75% |
| SOUN240517P00015000 | 2024-04-23 1:04PM EDT | 15.00 | 10.70 | 9.80 | 10.00 | 0.00 | - | 2 | 3 | 487.50% |
| SOUN240517P00016000 | 2024-03-15 2:06PM EDT | 16.00 | 8.20 | 11.30 | 11.90 | 0.00 | - | 4 | 4 | 856.25% |
| SOUN240517P00018000 | 2024-05-03 9:49AM EDT | 18.00 | 13.40 | 12.80 | 13.00 | 0.00 | - | 10 | 0 | 545.31% |
| SOUN240517P00020000 | 2024-04-24 10:44AM EDT | 20.00 | 15.60 | 14.80 | 15.00 | 0.00 | - | 2 | 2 | 578.13% |
© 2024 Yahoo. All rights reserved.