SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00003500 | 2024-05-09 3:27PM EDT | 2024-05-10 | 1.30 | 1.95 | 2.30 | 0.00 | - | 30 | 224 | 0.00% |
| SOUN240517C00003500 | 2024-05-10 9:32AM EDT | 2024-05-17 | 2.06 | 2.00 | 2.35 | +0.71 | +55.04% | 4 | 717 | 209.38% |
| SOUN240524C00003500 | 2024-05-09 2:32PM EDT | 2024-05-24 | 1.45 | 1.70 | 3.00 | 0.00 | - | 3 | 34 | 153.13% |
| SOUN240531C00003500 | 2024-05-09 3:53PM EDT | 2024-05-31 | 1.40 | 1.90 | 3.80 | 0.00 | - | 4 | 103 | 319.92% |
| SOUN240607C00003500 | 2024-05-09 2:28PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SOUN240614C00003500 | 2024-05-09 2:54PM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SOUN240621C00003500 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.42 | 1.80 | 0.00 | 0.00 | - | 16 | 59 | 0.00% |
| SOUN240719C00003500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 2.05 | 2.00 | 3.00 | +0.50 | +32.26% | 3 | 692 | 113.67% |
| SOUN241018C00003500 | 2024-05-10 9:30AM EDT | 2024-10-18 | 2.35 | 2.25 | 2.60 | +0.50 | +27.03% | 11 | 286 | 63.48% |
| SOUN250117C00003500 | 2024-05-09 3:58PM EDT | 2025-01-17 | 2.00 | 2.10 | 3.10 | 0.00 | - | 16 | 3,052 | 70.90% |
| SOUN260116C00003500 | 2024-05-09 3:40PM EDT | 2026-01-16 | 2.65 | 2.60 | 3.70 | 0.00 | - | 11 | 1,090 | 77.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00003500 | 2024-05-10 9:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,211 | 50.00% |
| SOUN240517P00003500 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,275 | 50.00% |
| SOUN240524P00003500 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | -0.05 | -33.33% | 7 | 167 | 50.00% |
| SOUN240531P00003500 | 2024-05-09 3:08PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 262 | 202.34% |
| SOUN240607P00003500 | 2024-05-09 1:19PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| SOUN240614P00003500 | 2024-05-08 9:47AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 212.50% |
| SOUN240621P00003500 | 2024-05-09 3:28PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.45 | 0.00 | - | 29 | 3,634 | 158.20% |
| SOUN240719P00003500 | 2024-05-09 11:21AM EDT | 2024-07-19 | 0.30 | 0.10 | 0.20 | 0.00 | - | 13 | 1,200 | 107.03% |
| SOUN241018P00003500 | 2024-05-09 3:59PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 325 | 25.00% |
| SOUN250117P00003500 | 2024-05-09 12:39PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 2,896 | 12.50% |
| SOUN260116P00003500 | 2024-05-07 1:45PM EDT | 2026-01-16 | 1.40 | 0.90 | 2.25 | 0.00 | - | 1 | 192 | 119.63% |
© 2024 Yahoo. All rights reserved.