SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018C00000500 | 2024-06-20 11:39AM EDT | 0.50 | 3.52 | 2.95 | 4.30 | 0.00 | - | 1 | 20 | 321.88% |
| SOUN241018C00001000 | 2024-06-21 10:20AM EDT | 1.00 | 2.92 | 2.95 | 3.10 | -0.83 | -22.13% | 10 | 55 | 140.63% |
| SOUN241018C00001500 | 2024-06-18 12:57PM EDT | 1.50 | 2.65 | 1.60 | 2.75 | 0.00 | - | 1 | 77 | 192.97% |
| SOUN241018C00002000 | 2024-06-20 1:01PM EDT | 2.00 | 1.95 | 1.95 | 2.25 | 0.00 | - | 1 | 210 | 105.08% |
| SOUN241018C00002500 | 2024-06-21 2:45PM EDT | 2.50 | 1.50 | 1.50 | 1.90 | -0.10 | -6.25% | 10 | 282 | 99.61% |
| SOUN241018C00003000 | 2024-06-21 11:42AM EDT | 3.00 | 1.21 | 1.20 | 1.35 | -0.03 | -2.42% | 280 | 945 | 84.18% |
| SOUN241018C00003500 | 2024-06-21 2:46PM EDT | 3.50 | 0.97 | 0.95 | 1.05 | -0.03 | -3.00% | 3 | 524 | 85.94% |
| SOUN241018C00004000 | 2024-06-21 3:59PM EDT | 4.00 | 0.80 | 0.65 | 0.80 | -0.01 | -1.23% | 446 | 5,641 | 80.66% |
| SOUN241018C00004500 | 2024-06-21 1:50PM EDT | 4.50 | 0.61 | 0.55 | 0.65 | -0.04 | -6.15% | 20 | 1,479 | 86.72% |
| SOUN241018C00005000 | 2024-06-21 2:50PM EDT | 5.00 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 167 | 4,143 | 88.09% |
| SOUN241018C00005500 | 2024-06-21 3:53PM EDT | 5.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 7 | 1,990 | 91.99% |
| SOUN241018C00006000 | 2024-06-21 3:49PM EDT | 6.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 295 | 6,164 | 93.16% |
| SOUN241018C00007000 | 2024-06-21 3:49PM EDT | 7.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 125 | 4,883 | 96.09% |
| SOUN241018C00008000 | 2024-06-21 2:18PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 38 | 2,731 | 105.08% |
| SOUN241018C00009000 | 2024-06-21 11:57AM EDT | 9.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 155 | 2,002 | 107.03% |
| SOUN241018C00010000 | 2024-06-21 3:10PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 2,577 | 116.02% |
| SOUN241018C00011000 | 2024-06-21 10:40AM EDT | 11.00 | 0.08 | 0.10 | 0.15 | -0.04 | -33.33% | 10 | 621 | 118.36% |
| SOUN241018C00012000 | 2024-06-20 1:48PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 353 | 119.53% |
| SOUN241018C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 130 | 125.39% |
| SOUN241018C00014000 | 2024-06-12 9:53AM EDT | 14.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 6 | 155 | 160.94% |
| SOUN241018C00015000 | 2024-06-18 2:20PM EDT | 15.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 1,066 | 147.66% |
| SOUN241018C00016000 | 2024-06-11 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 171.48% |
| SOUN241018C00017000 | 2024-06-10 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 176.17% |
| SOUN241018C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SOUN241018C00019000 | 2024-05-23 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 184.38% |
| SOUN241018C00020000 | 2024-06-17 9:55AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 402 | 1,642 | 188.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018P00000500 | 2024-04-09 2:35PM EDT | 0.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 298.44% |
| SOUN241018P00001000 | 2024-06-07 9:32AM EDT | 1.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 46 | 232.81% |
| SOUN241018P00001500 | 2024-06-21 2:54PM EDT | 1.50 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 2 | 299 | 150.78% |
| SOUN241018P00002000 | 2024-06-17 2:29PM EDT | 2.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 523 | 105.08% |
| SOUN241018P00002500 | 2024-06-21 12:55PM EDT | 2.50 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 14 | 543 | 99.61% |
| SOUN241018P00003000 | 2024-06-21 3:35PM EDT | 3.00 | 0.39 | 0.30 | 0.40 | +0.09 | +30.00% | 11 | 1,326 | 95.70% |
| SOUN241018P00003500 | 2024-06-21 12:59PM EDT | 3.50 | 0.61 | 0.55 | 0.65 | +0.05 | +8.93% | 21 | 1,170 | 98.44% |
| SOUN241018P00004000 | 2024-06-21 2:39PM EDT | 4.00 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 20 | 4,482 | 97.66% |
| SOUN241018P00004500 | 2024-06-21 10:40AM EDT | 4.50 | 1.30 | 1.15 | 1.30 | +0.17 | +15.04% | 1 | 1,583 | 100.39% |
| SOUN241018P00005000 | 2024-06-21 1:51PM EDT | 5.00 | 1.60 | 1.50 | 1.70 | +0.07 | +4.58% | 258 | 3,300 | 102.15% |
| SOUN241018P00005500 | 2024-06-20 12:34PM EDT | 5.50 | 2.09 | 1.90 | 2.10 | 0.00 | - | 6 | 2,276 | 103.52% |
| SOUN241018P00006000 | 2024-06-20 9:53AM EDT | 6.00 | 2.21 | 2.25 | 2.50 | 0.00 | - | 1 | 4,301 | 99.41% |
| SOUN241018P00007000 | 2024-06-12 2:55PM EDT | 7.00 | 2.95 | 3.20 | 4.10 | 0.00 | - | 1 | 330 | 148.83% |
| SOUN241018P00008000 | 2024-06-14 11:07AM EDT | 8.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 1 | 1,097 | 112.89% |
| SOUN241018P00009000 | 2024-05-09 12:31PM EDT | 9.00 | 4.78 | 4.60 | 4.80 | 0.00 | - | 6 | 224 | 0.00% |
| SOUN241018P00010000 | 2024-05-30 12:04PM EDT | 10.00 | 5.42 | 5.40 | 6.30 | 0.00 | - | 10 | 769 | 140.63% |
| SOUN241018P00011000 | 2024-05-30 1:08PM EDT | 11.00 | 6.37 | 7.00 | 8.10 | 0.00 | - | 1 | 18 | 182.23% |
| SOUN241018P00012000 | 2024-06-04 10:22AM EDT | 12.00 | 7.38 | 6.90 | 8.20 | 0.00 | - | 1 | 8 | 140.23% |
| SOUN241018P00013000 | 2024-06-03 2:43PM EDT | 13.00 | 8.50 | 7.90 | 9.20 | 0.00 | - | 1 | 5 | 146.48% |
| SOUN241018P00014000 | 2024-03-22 12:24PM EDT | 14.00 | 8.20 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 203.32% |
| SOUN241018P00015000 | 2024-06-11 10:27AM EDT | 15.00 | 10.41 | 9.90 | 11.20 | 0.00 | - | 3 | 5 | 157.81% |
| SOUN241018P00016000 | 2024-06-18 2:23PM EDT | 16.00 | 11.90 | 10.90 | 12.20 | 0.00 | - | 1 | 8 | 162.50% |
| SOUN241018P00017000 | 2024-06-12 3:27PM EDT | 17.00 | 12.31 | 12.90 | 13.10 | 0.00 | - | 5 | 6 | 50.00% |
| SOUN241018P00018000 | 2024-06-13 9:58AM EDT | 18.00 | 13.31 | 13.90 | 14.10 | 0.00 | - | 3 | 5 | 50.00% |
| SOUN241018P00019000 | 2024-04-03 1:02PM EDT | 19.00 | 14.20 | 13.80 | 14.70 | 0.00 | - | 4 | 10 | 0.00% |
| SOUN241018P00020000 | 2024-03-15 11:13AM EDT | 20.00 | 12.94 | 15.60 | 15.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.