UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3800-0.3900 (-8.18%)
At close: 04:00PM EDT
4.3500 -0.03 (-0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240419C000035002024-04-12 3:09PM EDT2024-04-190.900.850.95-0.35-28.00%361,598121.88%
SOUN240426C000035002024-04-12 2:50PM EDT2024-04-260.910.850.95-0.09-9.00%1411981.25%
SOUN240503C000035002024-04-12 3:50PM EDT2024-05-031.110.901.05-0.19-14.62%124245105.47%
SOUN240510C000035002024-04-12 2:35PM EDT2024-05-101.051.001.60-0.25-19.23%18014185.94%
SOUN240517C000035002024-04-12 3:07PM EDT2024-05-171.141.101.20+0.04+3.64%2133128.91%
SOUN240524C000035002024-04-12 10:55AM EDT2024-05-241.201.101.250.00-11123.05%
SOUN240531C000035002024-04-12 3:02PM EDT2024-05-311.181.001.60-0.22-15.71%70139.45%
SOUN240719C000035002024-04-11 10:54AM EDT2024-07-191.451.201.450.00-19579101.56%
SOUN241018C000035002024-04-12 3:15PM EDT2024-10-181.621.301.75-0.38-19.00%2117592.97%
SOUN250117C000035002024-04-12 10:56AM EDT2025-01-171.961.752.00-0.09-4.39%20594105.27%
SOUN260116C000035002024-04-12 3:54PM EDT2026-01-162.592.553.00-0.11-4.07%60785123.63%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240419P000035002024-04-12 3:41PM EDT2024-04-190.040.000.05-0.01-20.00%1022,852128.13%
SOUN240426P000035002024-04-12 3:38PM EDT2024-04-260.080.000.100.00-20103104.69%
SOUN240503P000035002024-04-12 3:50PM EDT2024-05-030.110.100.15+0.01+10.00%853117.19%
SOUN240510P000035002024-04-12 3:36PM EDT2024-05-100.200.200.25+0.07+53.85%756132.03%
SOUN240517P000035002024-04-12 3:24PM EDT2024-05-170.300.250.35+0.02+7.14%135165136.33%
SOUN240524P000035002024-04-12 2:32PM EDT2024-05-240.350.300.40+0.07+25.00%1384135.55%
SOUN240531P000035002024-04-12 2:52PM EDT2024-05-310.390.350.400.00-14141130.08%
SOUN240719P000035002024-04-12 2:36PM EDT2024-07-190.650.550.65+0.10+18.18%701,197123.24%
SOUN241018P000035002024-04-12 1:50PM EDT2024-10-180.860.900.95-0.01-1.15%3257121.09%
SOUN250117P000035002024-04-12 12:54PM EDT2025-01-171.091.101.15+0.04+3.81%7456116.21%
SOUN260116P000035002024-04-11 12:13PM EDT2026-01-161.561.551.650.00-7121104.59%