SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00005500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7,004 | 0 | 50.00% |
| SOUN240517C00005500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 25.00% |
| SOUN240524C00005500 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| SOUN240531C00005500 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 25.00% |
| SOUN240607C00005500 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SOUN240614C00005500 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SOUN240621C00005500 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| SOUN240628C00005500 | 2024-05-09 2:50PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| SOUN240719C00005500 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| SOUN241018C00005500 | 2024-05-09 3:50PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SOUN250117C00005500 | 2024-05-09 3:18PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| SOUN260116C00005500 | 2024-05-09 3:24PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00005500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SOUN240517P00005500 | 2024-05-09 2:34PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SOUN240524P00005500 | 2024-05-09 3:52PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SOUN240531P00005500 | 2024-05-08 11:22AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SOUN240607P00005500 | 2024-05-09 11:26AM EDT | 2024-06-07 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOUN240614P00005500 | 2024-05-07 1:59PM EDT | 2024-06-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOUN240621P00005500 | 2024-05-09 1:38PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SOUN240719P00005500 | 2024-05-09 2:30PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SOUN241018P00005500 | 2024-05-08 10:15AM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOUN250117P00005500 | 2024-05-09 12:31PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SOUN260116P00005500 | 2024-05-09 9:30AM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.