UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.23+0.48 (+10.11%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:2.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240510C000020002024-05-10 10:13AM EDT2024-05-103.603.103.30+0.85+30.91%1681,275.00%
SOUN240517C000020002024-05-10 11:24AM EDT2024-05-173.423.203.30+0.18+5.56%8105350.00%
SOUN240524C000020002024-04-08 10:35AM EDT2024-05-242.932.802.900.00--00.00%
SOUN240531C000020002024-05-08 1:31PM EDT2024-05-313.003.203.400.00-12271.88%
SOUN240607C000020002024-05-09 3:56PM EDT2024-06-073.663.203.40+0.87+31.18%1819237.50%
SOUN240621C000020002024-05-08 1:09PM EDT2024-06-212.803.203.300.00-1618150.00%
SOUN240719C000020002024-05-08 2:26PM EDT2024-07-192.753.203.400.00-20537151.56%
SOUN241018C000020002024-05-10 9:40AM EDT2024-10-183.613.203.30+0.66+22.37%218078.13%
SOUN250117C000020002024-05-10 10:20AM EDT2025-01-173.603.203.40+0.78+27.66%273,22280.47%
SOUN260116C000020002024-05-10 11:49AM EDT2026-01-163.603.403.70+0.40+12.50%82,45682.42%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240510P000020002024-05-06 10:11AM EDT2024-05-100.050.000.050.00-501041,025.00%
SOUN240517P000020002024-05-08 2:16PM EDT2024-05-170.030.000.050.00-2183362.50%
SOUN240719P000020002024-05-10 9:30AM EDT2024-07-190.200.000.10+0.15+300.00%51,321140.63%
SOUN241018P000020002024-05-09 3:55PM EDT2024-10-180.150.000.350.00-1518129.69%
SOUN250117P000020002024-05-10 1:50PM EDT2025-01-170.210.150.25-0.02-8.70%282,718108.20%
SOUN260116P000020002024-05-09 12:58PM EDT2026-01-160.600.400.550.00-159297.85%