UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.06+0.07 (+1.40%)
At close: 04:00PM EDT
5.02 -0.04 (-0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240531C000010002024-05-13 12:40PM EDT1.004.443.106.100.00-201,718.75%
SOUN240531C000015002024-04-17 2:58PM EDT1.502.403.205.700.00--11,700.00%
SOUN240531C000020002024-05-20 11:54AM EDT2.003.243.003.100.00-10415.63%
SOUN240531C000025002024-05-17 1:47PM EDT2.502.352.502.60-0.25-9.62%1010325.00%
SOUN240531C000030002024-05-23 3:43PM EDT3.001.952.002.100.00-1865253.13%
SOUN240531C000035002024-05-24 3:30PM EDT3.501.541.501.60+0.09+6.21%660190.63%
SOUN240531C000040002024-05-24 12:39PM EDT4.001.001.001.10+0.05+5.26%1771,376132.81%
SOUN240531C000045002024-05-24 3:39PM EDT4.500.600.500.60+0.06+11.11%16896680.47%
SOUN240531C000050002024-05-24 3:54PM EDT5.000.200.150.25-0.04-16.67%2,1262,81160.94%
SOUN240531C000055002024-05-24 3:59PM EDT5.500.060.050.10-0.04-40.00%1,2224,21479.69%
SOUN240531C000060002024-05-24 3:39PM EDT6.000.030.000.05-0.01-25.00%467,61287.50%
SOUN240531C000065002024-05-23 3:20PM EDT6.500.040.000.050.00-1931,438117.19%
SOUN240531C000070002024-05-24 1:23PM EDT7.000.030.000.05-0.01-25.00%21,281143.75%
SOUN240531C000075002024-05-21 9:32AM EDT7.500.050.000.050.00-1507165.63%
SOUN240531C000080002024-05-21 10:03AM EDT8.000.050.000.050.00-1194187.50%
SOUN240531C000085002024-05-06 2:36PM EDT8.500.100.000.050.00-124206.25%
SOUN240531C000090002024-05-10 9:50AM EDT9.000.100.000.050.00-337221.88%
SOUN240531C000100002024-05-13 12:39PM EDT10.000.050.000.500.00-119425.78%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240531P000010002024-04-29 1:49PM EDT1.000.120.001.350.00--12,025.00%
SOUN240531P000025002024-05-16 2:23PM EDT2.500.050.000.050.00-12145293.75%
SOUN240531P000030002024-05-13 9:57AM EDT3.000.030.000.300.00-1196364.06%
SOUN240531P000035002024-05-24 1:13PM EDT3.500.020.000.50-0.06-75.00%2253345.31%
SOUN240531P000040002024-05-23 2:21PM EDT4.000.020.000.05-0.02-50.00%2978118.75%
SOUN240531P000045002024-05-24 2:16PM EDT4.500.030.000.05-0.05-62.50%592,81570.31%
SOUN240531P000050002024-05-24 3:57PM EDT5.000.160.150.20-0.09-36.00%5661,39473.44%
SOUN240531P000055002024-05-24 3:48PM EDT5.500.550.500.55-0.08-12.70%58486184.38%
SOUN240531P000060002024-05-24 3:22PM EDT6.001.050.951.05-0.06-5.41%4225112.50%
SOUN240531P000065002024-05-23 10:17AM EDT6.501.631.401.950.00-438235.16%
SOUN240531P000070002024-05-24 10:59AM EDT7.002.001.902.05-0.02-0.99%261153.13%
SOUN240531P000075002024-05-24 10:55AM EDT7.502.502.402.55+0.22+9.65%843178.13%
SOUN240531P000080002024-05-17 3:30PM EDT8.003.002.903.100.00-1109223.44%
SOUN240531P000090002024-05-21 9:33AM EDT9.003.713.904.100.00-1181264.06%