UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.43 -0.05 (-0.06%) GOLD FUTURES
2,321.90 -9.30 (-0.40%) DOW
38,869.57 +17.30 (+0.04%) Bitcoin GBP
50,313.75 -328.41 (-0.65%)
SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00000500 | 2024-05-07 9:41AM EDT | 0.50 | 5.60 | 3.90 | 5.20 | +1.20 | +27.27% | 2 | 2 | 2,181.25% |
| SOUN240510C00001000 | 2024-05-06 10:42AM EDT | 1.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 2 | 0 | 50.00% |
| SOUN240510C00001500 | 2024-05-06 12:47PM EDT | 1.50 | 3.70 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 50.00% |
| SOUN240510C00002000 | 2024-05-06 11:16AM EDT | 2.00 | 2.80 | 2.80 | 2.90 | 0.00 | - | 4 | 11 | 50.00% |
| SOUN240510C00002500 | 2024-05-07 10:32AM EDT | 2.50 | 2.51 | 2.30 | 2.40 | -0.09 | -3.46% | 4 | 115 | 50.00% |
| SOUN240510C00003000 | 2024-05-07 2:06PM EDT | 3.00 | 1.85 | 1.80 | 1.90 | -0.45 | -19.57% | 11 | 212 | 50.00% |
| SOUN240510C00003500 | 2024-05-07 1:43PM EDT | 3.50 | 1.45 | 1.30 | 1.40 | -0.25 | -14.71% | 26 | 218 | 50.00% |
| SOUN240510C00004000 | 2024-05-07 2:29PM EDT | 4.00 | 0.90 | 0.85 | 0.95 | -0.34 | -28.10% | 351 | 1,566 | 164.06% |
| SOUN240510C00004500 | 2024-05-07 2:28PM EDT | 4.50 | 0.54 | 0.50 | 0.55 | -0.34 | -38.64% | 1,078 | 4,309 | 164.06% |
| SOUN240510C00005000 | 2024-05-07 2:29PM EDT | 5.00 | 0.30 | 0.30 | 0.35 | -0.23 | -43.40% | 3,259 | 9,683 | 192.19% |
| SOUN240510C00005500 | 2024-05-07 2:30PM EDT | 5.50 | 0.20 | 0.15 | 0.20 | -0.15 | -48.39% | 4,477 | 8,963 | 196.09% |
| SOUN240510C00006000 | 2024-05-07 2:30PM EDT | 6.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2,299 | 10,117 | 224.22% |
| SOUN240510C00006500 | 2024-05-07 2:14PM EDT | 6.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 589 | 1,581 | 231.25% |
| SOUN240510C00007000 | 2024-05-07 2:02PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 689 | 1,264 | 270.31% |
| SOUN240510C00007500 | 2024-05-07 11:10AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 243 | 240.63% |
| SOUN240510C00008000 | 2024-05-07 10:18AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 227 | 265.63% |
| SOUN240510C00009000 | 2024-05-07 11:45AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 117 | 312.50% |
| SOUN240510C00010000 | 2024-05-06 12:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 56 | 356.25% |
| SOUN240510C00011000 | 2024-05-06 12:41PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 390.63% |
| SOUN240510C00012000 | 2024-04-08 10:04AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 111 | 425.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00002000 | 2024-05-06 10:11AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 104 | 487.50% |
| SOUN240510P00002500 | 2024-05-06 12:25PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 375.00% |
| SOUN240510P00003000 | 2024-05-07 9:39AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 320 | 281.25% |
| SOUN240510P00003500 | 2024-05-07 2:05PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 75 | 829 | 206.25% |
| SOUN240510P00004000 | 2024-05-07 2:30PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 871 | 3,630 | 50.00% |
| SOUN240510P00004500 | 2024-05-07 2:31PM EDT | 4.50 | 0.23 | 0.20 | 0.25 | +0.03 | +13.64% | 779 | 3,704 | 192.19% |
| SOUN240510P00005000 | 2024-05-07 2:30PM EDT | 5.00 | 0.47 | 0.45 | 0.50 | +0.12 | +31.58% | 1,429 | 1,134 | 192.19% |
| SOUN240510P00005500 | 2024-05-07 2:29PM EDT | 5.50 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 1,267 | 323 | 210.16% |
| SOUN240510P00006000 | 2024-05-07 1:50PM EDT | 6.00 | 1.23 | 1.25 | 1.35 | +0.13 | +11.82% | 39 | 174 | 240.63% |
| SOUN240510P00006500 | 2024-05-07 12:41PM EDT | 6.50 | 1.55 | 1.70 | 1.80 | +0.09 | +6.16% | 8 | 12 | 253.13% |
| SOUN240510P00007000 | 2024-05-07 1:50PM EDT | 7.00 | 2.20 | 2.15 | 2.30 | +0.35 | +18.92% | 9 | 131 | 270.31% |
| SOUN240510P00007500 | 2024-05-06 11:20AM EDT | 7.50 | 2.77 | 2.65 | 2.75 | 0.00 | - | 12 | 15 | 276.56% |
| SOUN240510P00008000 | 2024-05-01 12:07PM EDT | 8.00 | 3.76 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 306.25% |
| SOUN240510P00009000 | 2024-04-04 9:33AM EDT | 9.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 603.13% |
| SOUN240510P00011000 | 2024-05-06 11:09AM EDT | 11.00 | 6.40 | 6.10 | 6.20 | 0.00 | - | 2 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.