SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00000500 | 2024-05-10 2:54PM EDT | 0.50 | 4.50 | 4.60 | 4.70 | +0.30 | +7.14% | 5 | 2 | 3,000.00% |
| SOUN240510C00001000 | 2024-05-10 2:23PM EDT | 1.00 | 5.28 | 4.00 | 4.20 | +1.38 | +35.38% | 16 | 0 | 1,525.00% |
| SOUN240510C00001500 | 2024-05-06 12:47PM EDT | 1.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 1,150.00% |
| SOUN240510C00002000 | 2024-05-10 10:13AM EDT | 2.00 | 3.60 | 3.10 | 3.20 | +0.85 | +30.91% | 16 | 8 | 1,218.75% |
| SOUN240510C00002500 | 2024-05-10 11:40AM EDT | 2.50 | 2.94 | 2.55 | 2.70 | +0.54 | +22.50% | 49 | 190 | 856.25% |
| SOUN240510C00003000 | 2024-05-10 2:58PM EDT | 3.00 | 2.10 | 2.05 | 2.15 | +0.27 | +14.75% | 176 | 308 | 537.50% |
| SOUN240510C00003500 | 2024-05-10 2:49PM EDT | 3.50 | 1.67 | 1.55 | 1.70 | +0.37 | +28.46% | 47 | 224 | 500.00% |
| SOUN240510C00004000 | 2024-05-10 3:12PM EDT | 4.00 | 1.11 | 1.05 | 1.20 | +0.26 | +30.59% | 2,920 | 2,445 | 353.13% |
| SOUN240510C00004500 | 2024-05-10 3:27PM EDT | 4.50 | 0.65 | 0.60 | 0.65 | +0.13 | +25.49% | 4,890 | 5,605 | 215.63% |
| SOUN240510C00005000 | 2024-05-10 3:29PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | -0.15 | -46.88% | 19,657 | 15,700 | 95.31% |
| SOUN240510C00005500 | 2024-05-10 3:26PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | -0.18 | -85.71% | 17,964 | 11,680 | 134.38% |
| SOUN240510C00006000 | 2024-05-10 3:09PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10,237 | 12,573 | 228.13% |
| SOUN240510C00006500 | 2024-05-10 3:28PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 386 | 2,421 | 306.25% |
| SOUN240510C00007000 | 2024-05-10 2:42PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 601 | 1,905 | 50.00% |
| SOUN240510C00007500 | 2024-05-07 11:10AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 252 | 431.25% |
| SOUN240510C00008000 | 2024-05-10 10:18AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 1 | 264 | 50.00% |
| SOUN240510C00009000 | 2024-05-07 11:45AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 587.50% |
| SOUN240510C00009500 | 2024-05-07 10:55AM EDT | 9.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 4 | 1,031.25% |
| SOUN240510C00010000 | 2024-05-10 11:36AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 76 | 668.75% |
| SOUN240510C00010500 | 2024-05-07 11:02AM EDT | 10.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 1,168.75% |
| SOUN240510C00011000 | 2024-05-06 12:41PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 737.50% |
| SOUN240510C00012000 | 2024-04-08 10:04AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 111 | 806.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00001500 | 2024-05-09 3:55PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 1,287.50% |
| SOUN240510P00002000 | 2024-05-06 10:11AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 104 | 1,000.00% |
| SOUN240510P00002500 | 2024-05-06 12:25PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 787.50% |
| SOUN240510P00003000 | 2024-05-09 3:57PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 629 | 612.50% |
| SOUN240510P00003500 | 2024-05-10 9:31AM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,211 | 456.25% |
| SOUN240510P00004000 | 2024-05-10 3:02PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 386 | 7,399 | 318.75% |
| SOUN240510P00004500 | 2024-05-10 3:15PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 461 | 6,935 | 190.63% |
| SOUN240510P00005000 | 2024-05-10 3:15PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 1,542 | 5,728 | 56.25% |
| SOUN240510P00005500 | 2024-05-10 3:26PM EDT | 5.50 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 6,871 | 1,240 | 0.00% |
| SOUN240510P00006000 | 2024-05-10 3:25PM EDT | 6.00 | 0.90 | 0.85 | 0.90 | -0.50 | -36.50% | 1,051 | 261 | 0.00% |
| SOUN240510P00006500 | 2024-05-10 2:01PM EDT | 6.50 | 1.25 | 1.30 | 1.45 | -0.57 | -31.32% | 33 | 23 | 337.50% |
| SOUN240510P00007000 | 2024-05-10 2:39PM EDT | 7.00 | 1.80 | 1.80 | 1.95 | -0.35 | -16.28% | 37 | 129 | 406.25% |
| SOUN240510P00007500 | 2024-05-10 2:01PM EDT | 7.50 | 2.29 | 2.35 | 2.45 | -0.41 | -15.19% | 5 | 17 | 468.75% |
| SOUN240510P00008000 | 2024-05-10 11:19AM EDT | 8.00 | 2.61 | 2.80 | 2.95 | -0.59 | -18.44% | 1 | 2 | 528.13% |
| SOUN240510P00008500 | 2024-05-07 1:04PM EDT | 8.50 | 2.95 | 3.30 | 3.40 | -0.65 | -18.06% | 2 | 2 | 0.00% |
| SOUN240510P00009000 | 2024-04-04 9:33AM EDT | 9.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 1,392.19% |
| SOUN240510P00009500 | 2024-05-09 10:14AM EDT | 9.50 | 4.70 | 4.30 | 4.40 | 0.00 | - | 2 | 0 | 0.00% |
| SOUN240510P00010500 | 2024-05-09 10:32AM EDT | 10.50 | 5.70 | 5.30 | 5.40 | 0.00 | - | 2 | 0 | 0.00% |
| SOUN240510P00011000 | 2024-05-06 11:09AM EDT | 11.00 | 6.40 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 931.25% |
© 2024 Yahoo. All rights reserved.