SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719C00000500 | 2024-06-13 2:01PM EDT | 0.50 | 4.10 | 2.60 | 4.30 | 0.00 | - | 1 | 16 | 0.00% |
| SOUN240719C00001000 | 2024-04-29 3:54PM EDT | 1.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 30 | 1,028.13% |
| SOUN240719C00001500 | 2024-06-13 2:55PM EDT | 1.50 | 3.10 | 1.60 | 2.60 | 0.00 | - | 10 | 132 | 295.31% |
| SOUN240719C00002000 | 2024-06-21 3:56PM EDT | 2.00 | 2.03 | 1.95 | 2.10 | -0.22 | -9.78% | 10 | 130 | 156.25% |
| SOUN240719C00002500 | 2024-06-20 12:30PM EDT | 2.50 | 1.50 | 0.60 | 1.90 | 0.00 | - | 1 | 196 | 287.50% |
| SOUN240719C00003000 | 2024-06-21 2:22PM EDT | 3.00 | 0.94 | 0.15 | 1.25 | -0.07 | -6.93% | 278 | 720 | 167.97% |
| SOUN240719C00003500 | 2024-06-21 1:47PM EDT | 3.50 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 84 | 800 | 69.53% |
| SOUN240719C00004000 | 2024-06-21 3:39PM EDT | 4.00 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 205 | 2,552 | 75.00% |
| SOUN240719C00004500 | 2024-06-21 3:48PM EDT | 4.50 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 137 | 1,366 | 81.25% |
| SOUN240719C00005000 | 2024-06-21 3:58PM EDT | 5.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 892 | 26,911 | 79.30% |
| SOUN240719C00005500 | 2024-06-21 3:50PM EDT | 5.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 91 | 8,625 | 99.61% |
| SOUN240719C00006000 | 2024-06-21 3:13PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 13,103 | 90.63% |
| SOUN240719C00007000 | 2024-06-21 3:21PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 13 | 10,144 | 115.63% |
| SOUN240719C00008000 | 2024-06-21 10:14AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6,124 | 135.94% |
| SOUN240719C00009000 | 2024-06-21 10:23AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 6,667 | 153.13% |
| SOUN240719C00010000 | 2024-06-18 12:46PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,666 | 168.75% |
| SOUN240719C00011000 | 2024-06-06 10:45AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,472 | 182.81% |
| SOUN240719C00012000 | 2024-06-21 9:43AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 1,291 | 195.31% |
| SOUN240719C00013000 | 2024-05-22 11:40AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 653 | 324.22% |
| SOUN240719C00014000 | 2024-05-20 12:21PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 492 | 297.66% |
| SOUN240719C00015000 | 2024-06-18 9:55AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,993 | 225.00% |
| SOUN240719C00016000 | 2024-05-20 9:57AM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 14 | 58 | 293.75% |
| SOUN240719C00017000 | 2024-05-24 10:46AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 202 | 367.97% |
| SOUN240719C00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 418.36% |
| SOUN240719C00019000 | 2024-05-13 10:02AM EDT | 19.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 344.53% |
| SOUN240719C00020000 | 2024-05-24 11:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 633 | 262.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719P00000500 | 2024-03-04 2:46PM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 101 | 625.00% |
| SOUN240719P00001000 | 2024-05-20 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 293.75% |
| SOUN240719P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 212.50% |
| SOUN240719P00002000 | 2024-06-17 9:50AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 156.25% |
| SOUN240719P00002500 | 2024-06-18 10:32AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 839 | 112.50% |
| SOUN240719P00003000 | 2024-06-21 1:59PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 961 | 75.00% |
| SOUN240719P00003500 | 2024-06-21 3:10PM EDT | 3.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 121 | 1,711 | 77.34% |
| SOUN240719P00004000 | 2024-06-21 3:59PM EDT | 4.00 | 0.34 | 0.30 | 0.35 | +0.04 | +13.33% | 146 | 4,180 | 75.00% |
| SOUN240719P00004500 | 2024-06-21 3:50PM EDT | 4.50 | 0.70 | 0.65 | 0.75 | -0.02 | -2.78% | 149 | 2,422 | 87.50% |
| SOUN240719P00005000 | 2024-06-21 3:52PM EDT | 5.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 28 | 12,911 | 87.50% |
| SOUN240719P00005500 | 2024-06-21 12:37PM EDT | 5.50 | 1.61 | 1.45 | 1.65 | +0.06 | +3.87% | 8 | 819 | 89.06% |
| SOUN240719P00006000 | 2024-06-21 3:34PM EDT | 6.00 | 2.12 | 1.90 | 2.15 | +0.12 | +6.00% | 59 | 9,003 | 90.63% |
| SOUN240719P00007000 | 2024-06-20 2:13PM EDT | 7.00 | 3.02 | 2.25 | 3.20 | 0.00 | - | 27 | 4,839 | 192.97% |
| SOUN240719P00008000 | 2024-06-21 1:54PM EDT | 8.00 | 4.10 | 3.80 | 4.10 | -0.10 | -2.38% | 5 | 2,158 | 182.03% |
| SOUN240719P00009000 | 2024-06-21 3:27PM EDT | 9.00 | 5.04 | 4.90 | 5.10 | +0.65 | +14.81% | 4 | 1,021 | 50.00% |
| SOUN240719P00010000 | 2024-06-20 11:14AM EDT | 10.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 2 | 2,894 | 50.00% |
| SOUN240719P00011000 | 2024-04-03 10:06AM EDT | 11.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 103 | 0.00% |
| SOUN240719P00012000 | 2024-03-26 10:54AM EDT | 12.00 | 6.66 | 8.00 | 8.10 | 0.00 | - | 10 | 116 | 218.75% |
| SOUN240719P00013000 | 2024-03-15 10:51AM EDT | 13.00 | 6.30 | 8.70 | 8.90 | 0.00 | - | 25 | 32 | 0.00% |
| SOUN240719P00014000 | 2024-06-21 10:19AM EDT | 14.00 | 10.10 | 9.90 | 11.00 | +1.20 | +13.48% | 12 | 13 | 398.05% |
| SOUN240719P00015000 | 2024-04-23 10:57AM EDT | 15.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 0.00% |
| SOUN240719P00016000 | 2024-03-21 9:56AM EDT | 16.00 | 9.10 | 12.20 | 12.60 | 0.00 | - | 1 | 6 | 406.25% |
| SOUN240719P00018000 | 2024-05-15 3:26PM EDT | 18.00 | 12.81 | 13.50 | 13.70 | 0.00 | - | 2 | 2 | 0.00% |
| SOUN240719P00019000 | 2024-03-20 1:47PM EDT | 19.00 | 12.00 | 15.30 | 15.50 | 0.00 | - | 2 | 2 | 434.38% |
| SOUN240719P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 15.80 | 15.10 | 16.20 | 0.00 | - | 1 | 5 | 373.44% |
© 2024 Yahoo. All rights reserved.