UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.9300-0.0700 (-1.40%)
At close: 04:00PM EDT
4.9200 -0.01 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240726C000005002024-07-11 11:43AM EDT0.506.904.105.300.00--02,075.00%
SOUN240726C000010002024-07-11 11:47AM EDT1.004.473.104.800.00--2662.50%
SOUN240726C000015002024-07-10 2:46PM EDT1.503.512.653.500.00-11643.75%
SOUN240726C000020002024-07-15 11:52AM EDT2.003.802.053.000.00-4020500.00%
SOUN240726C000025002024-07-18 1:17PM EDT2.502.601.552.500.00-11390.63%
SOUN240726C000030002024-07-19 10:46AM EDT3.002.051.902.800.00-114582.81%
SOUN240726C000035002024-07-19 3:50PM EDT3.501.320.601.50-0.28-17.50%1556226.56%
SOUN240726C000040002024-07-19 3:39PM EDT4.000.930.201.00-0.06-6.06%83585157.81%
SOUN240726C000045002024-07-19 3:53PM EDT4.500.500.450.55-0.05-9.09%6823,26592.19%
SOUN240726C000050002024-07-19 3:57PM EDT5.000.210.200.25-0.07-25.00%1,7985,740101.56%
SOUN240726C000055002024-07-19 3:47PM EDT5.500.120.100.15-0.03-20.00%1,1564,225126.56%
SOUN240726C000060002024-07-19 3:55PM EDT6.000.060.050.10-0.04-40.00%2,0854,523145.31%
SOUN240726C000065002024-07-19 3:48PM EDT6.500.050.000.10-0.02-28.57%7882,854162.50%
SOUN240726C000070002024-07-19 3:42PM EDT7.000.010.000.05-0.08-88.89%391,290165.63%
SOUN240726C000075002024-07-19 2:44PM EDT7.500.030.000.20-0.02-40.00%1746260.16%
SOUN240726C000080002024-07-18 3:52PM EDT8.000.030.000.050.00-3480212.50%
SOUN240726C000085002024-07-18 12:18PM EDT8.500.060.000.300.00-110215346.88%
SOUN240726C000090002024-07-19 3:22PM EDT9.000.010.000.05-0.03-75.00%22864250.00%
SOUN240726C000095002024-07-17 11:06AM EDT9.500.050.000.050.00-542268.75%
SOUN240726C000100002024-07-17 10:00AM EDT10.000.070.000.050.00-1131284.38%
SOUN240726C000105002024-07-17 10:00AM EDT10.500.050.000.500.00-516493.75%
SOUN240726C000110002024-07-15 1:32PM EDT11.000.090.000.500.00-11512.50%
SOUN240726C000120002024-07-15 10:21AM EDT12.000.050.000.500.00-1515546.09%
SOUN240726C000125002024-07-15 3:27PM EDT12.500.100.000.050.00-2929350.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240726P000030002024-07-16 10:12AM EDT3.000.050.000.350.00-485403.13%
SOUN240726P000035002024-07-15 3:12PM EDT3.500.020.000.05+0.01+100.00%1197175.00%
SOUN240726P000040002024-07-19 1:27PM EDT4.000.020.000.05-0.01-33.33%72843117.19%
SOUN240726P000045002024-07-19 3:46PM EDT4.500.060.050.10-0.03-33.33%46097695.31%
SOUN240726P000050002024-07-19 3:58PM EDT5.000.280.250.350.00-9781,143103.91%
SOUN240726P000055002024-07-19 3:29PM EDT5.500.700.650.70+0.05+7.69%4591,156116.41%
SOUN240726P000060002024-07-19 3:58PM EDT6.001.121.101.20+0.02+1.82%177660148.44%
SOUN240726P000065002024-07-19 1:19PM EDT6.501.551.552.45-0.10-6.06%685357.81%
SOUN240726P000070002024-07-19 2:20PM EDT7.002.112.102.15-0.04-1.86%4967196.88%
SOUN240726P000075002024-07-17 10:07AM EDT7.501.801.752.650.00-4119245.31%
SOUN240726P000080002024-07-19 12:11PM EDT8.002.953.003.20+0.86+41.15%230218.75%
SOUN240726P000085002024-07-17 12:30PM EDT8.503.133.503.700.00-103240.63%
SOUN240726P000090002024-07-15 2:06PM EDT9.003.504.004.200.00-99197259.38%
SOUN240726P000095002024-07-15 12:15PM EDT9.503.764.504.700.00-21275.00%