SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:2.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00002500 | 2024-05-10 11:40AM EDT | 2024-05-10 | 2.94 | 2.60 | 2.70 | +0.54 | +22.50% | 49 | 190 | 0.00% |
| SOUN240517C00002500 | 2024-05-10 11:40AM EDT | 2024-05-17 | 2.97 | 2.65 | 2.75 | +0.69 | +30.26% | 28 | 97 | 321.88% |
| SOUN240524C00002500 | 2024-05-08 10:01AM EDT | 2024-05-24 | 2.90 | 2.60 | 2.80 | +0.60 | +26.09% | 1 | 6 | 282.81% |
| SOUN240531C00002500 | 2024-05-06 2:25PM EDT | 2024-05-31 | 2.80 | 2.60 | 3.60 | 0.00 | - | 10 | 10 | 382.81% |
| SOUN240607C00002500 | 2024-05-03 9:30AM EDT | 2024-06-07 | 2.10 | 2.10 | 4.80 | 0.00 | - | 4 | 0 | 459.38% |
| SOUN240621C00002500 | 2024-05-09 3:56PM EDT | 2024-06-21 | 3.00 | 2.70 | 2.80 | +0.72 | +31.58% | 1 | 3 | 139.06% |
| SOUN240719C00002500 | 2024-05-10 9:54AM EDT | 2024-07-19 | 3.00 | 2.55 | 2.75 | +0.67 | +28.76% | 26 | 1,082 | 107.81% |
| SOUN241018C00002500 | 2024-05-10 9:48AM EDT | 2024-10-18 | 3.10 | 2.65 | 3.90 | +0.60 | +24.00% | 8 | 127 | 167.97% |
| SOUN250117C00002500 | 2024-05-10 11:27AM EDT | 2025-01-17 | 3.04 | 2.75 | 2.90 | +0.54 | +21.60% | 6 | 3,563 | 73.44% |
| SOUN260116C00002500 | 2024-05-10 9:35AM EDT | 2026-01-16 | 4.00 | 3.10 | 3.40 | +0.93 | +30.29% | 7 | 1,480 | 84.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00002500 | 2024-05-06 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 812.50% |
| SOUN240517P00002500 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 284.38% |
| SOUN240524P00002500 | 2024-04-26 1:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 453.13% |
| SOUN240531P00002500 | 2024-05-06 1:11PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 146 | 198.44% |
| SOUN240621P00002500 | 2024-05-10 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 36 | 156.25% |
| SOUN240719P00002500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 2 | 834 | 140.63% |
| SOUN241018P00002500 | 2024-05-09 2:35PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 323 | 103.13% |
| SOUN250117P00002500 | 2024-05-10 11:42AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.40 | 0.00 | - | 505 | 2,280 | 107.03% |
| SOUN260116P00002500 | 2024-05-10 9:55AM EDT | 2026-01-16 | 0.75 | 0.70 | 0.85 | -0.07 | -8.54% | 5 | 420 | 101.95% |
© 2024 Yahoo. All rights reserved.