SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240524C00004000 | 2024-05-22 2:49PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 216 | 0.00% |
| SOUN240531C00004000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 328 | 1,424 | 0.00% |
| SOUN240607C00004000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 376 | 543 | 0.00% |
| SOUN240614C00004000 | 2024-05-22 3:39PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| SOUN240621C00004000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 2,425 | 0.00% |
| SOUN240628C00004000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| SOUN240719C00004000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 91 | 2,165 | 0.00% |
| SOUN241018C00004000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 38 | 5,357 | 0.00% |
| SOUN250117C00004000 | 2024-05-22 3:04PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 5,104 | 0.00% |
| SOUN260116C00004000 | 2024-05-22 2:01PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 3,054 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240524P00004000 | 2024-05-22 3:37PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 714 | 50.00% |
| SOUN240531P00004000 | 2024-05-22 10:11AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 50.00% |
| SOUN240607P00004000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 25.00% |
| SOUN240614P00004000 | 2024-05-22 3:47PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 25.00% |
| SOUN240621P00004000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 140 | 8,596 | 25.00% |
| SOUN240628P00004000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 25.00% |
| SOUN240719P00004000 | 2024-05-22 2:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 2,216 | 12.50% |
| SOUN241018P00004000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 3,704 | 12.50% |
| SOUN250117P00004000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 80 | 1,637 | 6.25% |
| SOUN260116P00004000 | 2024-05-22 9:31AM EDT | 2026-01-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 6.25% |
© 2024 Yahoo. All rights reserved.