SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00004500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,910 | 0 | 0.00% |
| SOUN240517C00004500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| SOUN240524C00004500 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| SOUN240531C00004500 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| SOUN240607C00004500 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SOUN240614C00004500 | 2024-05-09 3:55PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOUN240621C00004500 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| SOUN240628C00004500 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 87 | - | 0.00% |
| SOUN240719C00004500 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SOUN241018C00004500 | 2024-05-09 2:00PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SOUN250117C00004500 | 2024-05-09 3:50PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SOUN260116C00004500 | 2024-05-09 3:57PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00004500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,394 | 0 | 50.00% |
| SOUN240517P00004500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,876 | 0 | 12.50% |
| SOUN240524P00004500 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| SOUN240531P00004500 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 6.25% |
| SOUN240607P00004500 | 2024-05-09 2:53PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SOUN240614P00004500 | 2024-05-09 3:56PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SOUN240621P00004500 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| SOUN240719P00004500 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SOUN241018P00004500 | 2024-05-09 3:09PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SOUN250117P00004500 | 2024-05-09 2:56PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SOUN260116P00004500 | 2024-05-09 1:46PM EDT | 2026-01-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.