SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240503C00000500 | 2024-04-26 1:39PM EDT | 0.50 | 3.99 | 3.30 | 4.80 | +0.99 | +33.00% | 2 | 1 | 1,437.50% |
| SOUN240503C00001000 | 2024-04-26 12:21PM EDT | 1.00 | 3.30 | 2.75 | 3.50 | +0.10 | +3.12% | 2 | 1 | 831.25% |
| SOUN240503C00002000 | 2024-04-24 2:07PM EDT | 2.00 | 2.12 | 2.35 | 2.45 | 0.00 | - | 4 | 5 | 50.00% |
| SOUN240503C00002500 | 2024-04-24 9:56AM EDT | 2.50 | 1.80 | 1.85 | 1.95 | 0.00 | - | 1 | 22 | 50.00% |
| SOUN240503C00003000 | 2024-04-26 3:37PM EDT | 3.00 | 1.40 | 1.35 | 1.45 | +0.25 | +21.74% | 41 | 123 | 50.00% |
| SOUN240503C00003500 | 2024-04-26 3:58PM EDT | 3.50 | 0.90 | 0.85 | 0.95 | +0.25 | +38.46% | 65 | 442 | 50.00% |
| SOUN240503C00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.46 | 0.45 | 0.50 | +0.14 | +43.75% | 1,317 | 2,738 | 94.53% |
| SOUN240503C00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.17 | 0.15 | 0.20 | +0.05 | +41.67% | 2,872 | 4,225 | 89.84% |
| SOUN240503C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 617 | 2,461 | 107.03% |
| SOUN240503C00005500 | 2024-04-26 3:42PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 321 | 3,273 | 110.94% |
| SOUN240503C00006000 | 2024-04-26 2:47PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 197 | 2,127 | 142.19% |
| SOUN240503C00006500 | 2024-04-25 1:49PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 168.75% |
| SOUN240503C00007000 | 2024-04-26 2:40PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 17 | 836 | 193.75% |
| SOUN240503C00008000 | 2024-04-24 10:54AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 1,129 | 234.38% |
| SOUN240503C00008500 | 2024-04-17 10:07AM EDT | 8.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 25 | 337.50% |
| SOUN240503C00009000 | 2024-04-24 12:35PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 306 | 268.75% |
| SOUN240503C00010000 | 2024-04-23 10:49AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 168 | 300.00% |
| SOUN240503C00011000 | 2024-04-04 11:27AM EDT | 11.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 20 | 368.75% |
| SOUN240503C00012000 | 2024-04-08 3:34PM EDT | 12.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 425.00% |
| SOUN240503C00013000 | 2024-04-04 11:53AM EDT | 13.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 66 | 518.75% |
| SOUN240503C00015000 | 2024-04-04 1:30PM EDT | 15.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 13 | 92 | 564.06% |
| SOUN240503C00016000 | 2024-04-01 10:41AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 428.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240503P00001000 | 2024-03-27 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| SOUN240503P00002000 | 2024-03-28 9:50AM EDT | 2.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 529.69% |
| SOUN240503P00002500 | 2024-04-19 3:05PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 250.00% |
| SOUN240503P00003000 | 2024-04-26 10:32AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 243 | 181.25% |
| SOUN240503P00003500 | 2024-04-26 3:05PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 1,472 | 118.75% |
| SOUN240503P00004000 | 2024-04-26 3:55PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 331 | 1,473 | 94.53% |
| SOUN240503P00004500 | 2024-04-26 3:58PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 242 | 428 | 100.78% |
| SOUN240503P00005000 | 2024-04-26 3:22PM EDT | 5.00 | 0.75 | 0.65 | 0.75 | -0.16 | -17.58% | 68 | 546 | 120.31% |
| SOUN240503P00005500 | 2024-04-26 2:59PM EDT | 5.50 | 1.19 | 1.10 | 1.20 | -0.16 | -11.85% | 108 | 88 | 132.81% |
| SOUN240503P00006000 | 2024-04-26 1:38PM EDT | 6.00 | 1.61 | 1.00 | 1.70 | -0.24 | -12.97% | 2 | 129 | 204.69% |
| SOUN240503P00006500 | 2024-04-25 10:00AM EDT | 6.50 | 2.52 | 2.05 | 2.20 | 0.00 | - | 5 | 6 | 168.75% |
| SOUN240503P00007000 | 2024-04-26 3:46PM EDT | 7.00 | 2.66 | 2.55 | 2.70 | +0.11 | +4.31% | 2 | 100 | 193.75% |
| SOUN240503P00008000 | 2024-04-25 11:09AM EDT | 8.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 4 | 85 | 100.00% |
| SOUN240503P00010000 | 2024-04-04 1:16PM EDT | 10.00 | 4.49 | 5.50 | 5.70 | 0.00 | - | 10 | 10 | 100.00% |
| SOUN240503P00011000 | 2024-03-22 12:14PM EDT | 11.00 | 5.14 | 7.10 | 8.20 | 0.00 | - | 3 | 0 | 902.34% |
© 2024 Yahoo. All rights reserved.