SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240524C00005000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,865 | 6,465 | 0.00% |
| SOUN240531C00005000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,657 | 2,778 | 0.00% |
| SOUN240607C00005000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 110 | 1,075 | 0.00% |
| SOUN240614C00005000 | 2024-05-22 3:08PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 359 | 0.00% |
| SOUN240621C00005000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 454 | 43,785 | 0.00% |
| SOUN240628C00005000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 525 | 860 | 0.00% |
| SOUN240719C00005000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 219 | 6,006 | 0.00% |
| SOUN241018C00005000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 77 | 1,895 | 0.00% |
| SOUN250117C00005000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 83 | 7,396 | 0.00% |
| SOUN260116C00005000 | 2024-05-22 3:58PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 4,463 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240524P00005000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,842 | 6,352 | 6.25% |
| SOUN240531P00005000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 513 | 1,274 | 3.13% |
| SOUN240607P00005000 | 2024-05-22 3:30PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 122 | 1,874 | 3.13% |
| SOUN240614P00005000 | 2024-05-22 3:29PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 27 | 444 | 3.13% |
| SOUN240621P00005000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 99 | 9,901 | 1.56% |
| SOUN240628P00005000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 196 | 1.56% |
| SOUN240719P00005000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 3,984 | 1.56% |
| SOUN241018P00005000 | 2024-05-22 12:03PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 2,802 | 0.78% |
| SOUN250117P00005000 | 2024-05-22 2:06PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 16,793 | 0.78% |
| SOUN260116P00005000 | 2024-05-22 9:50AM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 0.39% |
© 2024 Yahoo. All rights reserved.