SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802C00000500 | 2024-07-15 9:57AM EDT | 0.50 | 5.80 | 3.90 | 6.60 | 0.00 | - | 2 | 1 | 0.00% |
| SOUN240802C00001000 | 2024-07-25 12:10PM EDT | 1.00 | 3.77 | 3.40 | 6.00 | 0.00 | - | 1 | 1 | 1,806.25% |
| SOUN240802C00001500 | 2024-07-01 11:31AM EDT | 1.50 | 2.30 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 625.00% |
| SOUN240802C00002000 | 2024-07-19 10:01AM EDT | 2.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 1 | 490.63% |
| SOUN240802C00002500 | 2024-07-26 12:17PM EDT | 2.50 | 2.69 | 2.55 | 2.65 | +0.64 | +31.22% | 1 | 16 | 312.50% |
| SOUN240802C00003000 | 2024-07-26 1:23PM EDT | 3.00 | 2.07 | 2.05 | 2.15 | +0.17 | +8.95% | 4 | 177 | 240.63% |
| SOUN240802C00003500 | 2024-07-26 9:49AM EDT | 3.50 | 1.35 | 1.55 | 1.65 | +0.28 | +26.17% | 1 | 199 | 181.25% |
| SOUN240802C00004000 | 2024-07-26 3:30PM EDT | 4.00 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 32 | 679 | 128.13% |
| SOUN240802C00004500 | 2024-07-26 3:30PM EDT | 4.50 | 0.65 | 0.60 | 0.70 | +0.23 | +54.76% | 506 | 1,646 | 78.13% |
| SOUN240802C00005000 | 2024-07-26 3:59PM EDT | 5.00 | 0.30 | 0.25 | 0.30 | +0.12 | +66.67% | 2,388 | 3,077 | 75.00% |
| SOUN240802C00005500 | 2024-07-26 3:59PM EDT | 5.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4,448 | 3,105 | 93.75% |
| SOUN240802C00006000 | 2024-07-26 3:53PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 987 | 2,699 | 115.63% |
| SOUN240802C00006500 | 2024-07-26 3:32PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 309 | 954 | 112.50% |
| SOUN240802C00007000 | 2024-07-26 3:09PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 102 | 1,195 | 139.06% |
| SOUN240802C00007500 | 2024-07-26 12:15PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 25 | 521 | 162.50% |
| SOUN240802C00008000 | 2024-07-26 12:15PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 54 | 758 | 181.25% |
| SOUN240802C00008500 | 2024-07-22 3:18PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 113 | 231.25% |
| SOUN240802C00009000 | 2024-07-26 11:54AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 630 | 218.75% |
| SOUN240802C00009500 | 2024-07-19 9:59AM EDT | 9.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 399.61% |
| SOUN240802C00010000 | 2024-07-22 2:00PM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 44 | 419.53% |
| SOUN240802C00011000 | 2024-07-18 9:36AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 455.47% |
| SOUN240802C00011500 | 2024-07-16 11:42AM EDT | 11.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 471.88% |
| SOUN240802C00012000 | 2024-07-18 12:32PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 340.63% |
| SOUN240802C00012500 | 2024-07-16 9:30AM EDT | 12.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 351.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802P00003000 | 2024-07-18 12:00PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 231.25% |
| SOUN240802P00003500 | 2024-07-26 11:59AM EDT | 3.50 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 15 | 191 | 268.75% |
| SOUN240802P00004000 | 2024-07-26 3:07PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 513 | 121.88% |
| SOUN240802P00004500 | 2024-07-26 3:55PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,017 | 1,551 | 75.00% |
| SOUN240802P00005000 | 2024-07-26 3:59PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 581 | 1,890 | 82.03% |
| SOUN240802P00005500 | 2024-07-26 3:47PM EDT | 5.50 | 0.51 | 0.50 | 0.55 | -0.24 | -32.00% | 321 | 611 | 101.56% |
| SOUN240802P00006000 | 2024-07-26 3:25PM EDT | 6.00 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 71 | 289 | 112.50% |
| SOUN240802P00006500 | 2024-07-26 3:27PM EDT | 6.50 | 1.42 | 1.40 | 1.50 | -0.63 | -30.73% | 9 | 170 | 146.88% |
| SOUN240802P00007000 | 2024-07-26 1:45PM EDT | 7.00 | 1.91 | 1.75 | 2.15 | -0.63 | -24.80% | 14 | 72 | 176.56% |
| SOUN240802P00007500 | 2024-07-26 3:03PM EDT | 7.50 | 2.42 | 1.70 | 2.50 | -0.18 | -6.92% | 15 | 36 | 235.94% |
| SOUN240802P00008000 | 2024-07-18 9:46AM EDT | 8.00 | 2.67 | 2.85 | 3.00 | 0.00 | - | 30 | 1 | 204.69% |
| SOUN240802P00008500 | 2024-07-15 10:03AM EDT | 8.50 | 2.60 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 193.75% |
| SOUN240802P00010000 | 2024-07-16 10:20AM EDT | 10.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | - | 1 | 240.63% |
| SOUN240802P00010500 | 2024-07-16 10:20AM EDT | 10.50 | 5.10 | 5.30 | 5.50 | 0.00 | - | - | 0 | 256.25% |
© 2024 Yahoo. All rights reserved.