SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00005000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11,703 | 0 | 25.00% |
| SOUN240517C00005000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,138 | 0 | 12.50% |
| SOUN240524C00005000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| SOUN240531C00005000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| SOUN240607C00005000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SOUN240614C00005000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SOUN240621C00005000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| SOUN240628C00005000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | - | 6.25% |
| SOUN240719C00005000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| SOUN241018C00005000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| SOUN250117C00005000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| SOUN260116C00005000 | 2024-05-09 3:17PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00005000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5,328 | 0 | 0.00% |
| SOUN240517P00005000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| SOUN240524P00005000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SOUN240531P00005000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SOUN240607P00005000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SOUN240614P00005000 | 2024-05-08 1:54PM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SOUN240621P00005000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| SOUN240719P00005000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SOUN241018P00005000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOUN250117P00005000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SOUN260116P00005000 | 2024-05-09 3:17PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.