SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00004000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 0.00% |
| SOUN240517C00004000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| SOUN240524C00004000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SOUN240531C00004000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SOUN240607C00004000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOUN240614C00004000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SOUN240621C00004000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SOUN240628C00004000 | 2024-05-09 2:33PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SOUN240719C00004000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SOUN241018C00004000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SOUN250117C00004000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SOUN260116C00004000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00004000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,515 | 0 | 50.00% |
| SOUN240517P00004000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 25.00% |
| SOUN240524P00004000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| SOUN240531P00004000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SOUN240607P00004000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| SOUN240614P00004000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SOUN240621P00004000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| SOUN240719P00004000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| SOUN241018P00004000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SOUN250117P00004000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SOUN260116P00004000 | 2024-05-09 1:17PM EDT | 2026-01-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.