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:5.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240419C000055002024-04-12 3:44PM EDT2024-04-190.050.000.10-0.05-50.00%4489,063146.88%
SOUN240426C000055002024-04-12 3:26PM EDT2024-04-260.100.100.15-0.08-44.44%34773134.38%
SOUN240503C000055002024-04-12 3:08PM EDT2024-05-030.150.150.20-0.10-40.00%128307124.22%
SOUN240510C000055002024-04-12 2:24PM EDT2024-05-100.300.250.35-0.15-33.33%354694137.11%
SOUN240517C000055002024-04-12 1:40PM EDT2024-05-170.380.350.40-0.02-5.00%964137.11%
SOUN240524C000055002024-04-12 2:55PM EDT2024-05-240.440.400.50-0.09-16.98%82217138.28%
SOUN240531C000055002024-04-12 1:56PM EDT2024-05-310.460.450.55-0.02-4.17%101135.94%
SOUN240719C000055002024-04-12 3:51PM EDT2024-07-190.650.650.70-0.24-26.97%621,228115.23%
SOUN241018C000055002024-04-12 12:20PM EDT2024-10-181.101.001.10-0.20-15.38%2472112.70%
SOUN250117C000055002024-04-12 3:26PM EDT2025-01-171.351.301.35-0.30-18.18%572,522110.94%
SOUN260116C000055002024-04-12 9:45AM EDT2026-01-162.112.102.20+0.01+0.48%115,270112.11%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240419P000055002024-04-12 3:48PM EDT2024-04-191.151.151.20+0.29+33.72%3355,463150.00%
SOUN240426P000055002024-04-12 2:34PM EDT2024-04-261.221.201.30+0.22+22.00%56190136.72%
SOUN240503P000055002024-04-12 11:09AM EDT2024-05-031.251.251.400.00-225132.81%
SOUN240510P000055002024-04-12 3:37PM EDT2024-05-101.431.401.500.00-449143.75%
SOUN240517P000055002024-04-12 3:30PM EDT2024-05-171.551.501.60+1.55+0.65%22429148.05%
SOUN240524P000055002024-04-09 9:55AM EDT2024-05-241.261.551.650.00-29143.75%
SOUN240531P000055002024-04-12 2:52PM EDT2024-05-311.641.601.700.00-22140.63%
SOUN240719P000055002024-04-12 3:50PM EDT2024-07-191.891.851.95+0.04+2.16%11999126.95%
SOUN241018P000055002024-04-12 12:23PM EDT2024-10-182.282.202.35+0.01+0.44%312,122121.29%
SOUN250117P000055002024-04-11 11:00AM EDT2025-01-172.552.452.600.00-2430116.41%
SOUN260116P000055002024-04-11 10:59AM EDT2026-01-163.203.003.200.00-1101103.61%