UK markets open in 5 hours 10 minutes

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.86+1.11 (+19.30%)
At close: 04:00PM EST
7.23 +0.37 (+5.39%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240301C000005002024-02-27 3:07PM EST0.506.506.306.70+1.20+22.64%26132,337.50%
SOUN240301C000010002024-02-27 10:56AM EST1.006.005.806.10+2.00+50.00%63161,437.50%
SOUN240301C000015002024-02-27 3:36PM EST1.505.405.305.70+1.30+31.71%9151,262.50%
SOUN240301C000020002024-02-27 3:58PM EST2.004.914.805.20+1.39+39.49%624591,031.25%
SOUN240301C000025002024-02-27 3:40PM EST2.504.314.304.60+0.96+28.66%68578765.63%
SOUN240301C000030002024-02-27 3:58PM EST3.003.843.803.90+0.89+30.17%1,4202,331537.50%
SOUN240301C000035002024-02-27 3:58PM EST3.503.373.303.70+1.09+47.81%8082,205606.25%
SOUN240301C000040002024-02-27 3:59PM EST4.002.852.802.95+1.05+58.33%5,75013,856306.25%
SOUN240301C000045002024-02-27 3:59PM EST4.502.402.402.45+0.90+60.00%4,3267,520337.50%
SOUN240301C000050002024-02-27 3:59PM EST5.002.051.952.05+0.80+64.00%32,1138,502339.06%
SOUN240301C000055002024-02-27 3:59PM EST5.501.601.601.70+0.55+52.38%3,9384,788356.25%
SOUN240301C000060002024-02-27 3:59PM EST6.001.401.351.40+0.51+57.30%14,90214,911380.47%
SOUN240301C000065002024-02-27 3:59PM EST6.501.201.151.20+0.45+60.00%9,8672,617410.16%
SOUN240301C000070002024-02-27 3:59PM EST7.001.061.001.10+0.41+63.08%29,2473,884449.22%
SOUN240301C000075002024-02-27 3:59PM EST7.500.900.850.90+0.35+63.64%21,0351,403453.13%
SOUN240301C000080002024-02-27 3:59PM EST8.000.800.750.80+0.27+50.94%28,0607,356475.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240301P000005002024-02-27 9:34AM EST0.500.040.000.05-0.01-20.00%1011,537.50%
SOUN240301P000010002024-02-15 12:31PM EST1.000.070.000.050.00--51,100.00%
SOUN240301P000015002024-02-27 9:35AM EST1.500.030.000.05-0.02-40.00%30237875.00%
SOUN240301P000020002024-02-27 2:43PM EST2.000.050.000.050.00-1596712.50%
SOUN240301P000025002024-02-27 12:49PM EST2.500.020.000.05-0.02-50.00%432,128587.50%
SOUN240301P000030002024-02-27 3:44PM EST3.000.010.000.05-0.04-80.00%2203,045493.75%
SOUN240301P000035002024-02-27 3:42PM EST3.500.050.000.05+0.01+25.00%9275,491412.50%
SOUN240301P000040002024-02-27 3:57PM EST4.000.050.000.05-0.07-58.33%5,3676,870337.50%
SOUN240301P000045002024-02-27 3:59PM EST4.500.100.050.10-0.23-69.70%3,7792,996350.00%
SOUN240301P000050002024-02-27 3:59PM EST5.000.170.150.20-0.33-66.00%9,3591,786365.63%
SOUN240301P000055002024-02-27 3:59PM EST5.500.330.250.35-0.55-62.50%9,354720362.50%
SOUN240301P000060002024-02-27 3:59PM EST6.000.550.500.55-0.57-50.89%12,831459385.16%
SOUN240301P000065002024-02-27 3:59PM EST6.500.900.800.90-0.56-38.36%6,47315425.00%
SOUN240301P000070002024-02-27 3:59PM EST7.001.171.151.20-0.96-45.07%5,4104442.97%
SOUN240301P000075002024-02-27 3:59PM EST7.501.701.501.65-0.65-27.66%3,41235477.34%
SOUN240301P000080002024-02-27 3:37PM EST8.001.921.852.05-1.88-49.47%3757489.06%