SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00007000 | 2024-05-10 9:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 565 | 1,905 | 50.00% |
| SOUN240517C00007000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 2,073 | 5,636 | 134.38% |
| SOUN240524C00007000 | 2024-05-10 9:46AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 332 | 607 | 123.44% |
| SOUN240531C00007000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.25 | 0.15 | 0.20 | +0.10 | +66.67% | 69 | 577 | 108.20% |
| SOUN240607C00007000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 24 | 142 | 104.30% |
| SOUN240614C00007000 | 2024-05-10 9:47AM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | +0.13 | +76.47% | 38 | 55 | 106.64% |
| SOUN240621C00007000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 521 | 3,134 | 101.17% |
| SOUN240628C00007000 | 2024-05-09 10:13AM EDT | 2024-06-28 | 0.20 | 0.30 | 0.45 | 0.00 | - | 4 | 4 | 100.59% |
| SOUN240719C00007000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 0.50 | 0.50 | 0.60 | +0.15 | +42.86% | 774 | 7,412 | 103.52% |
| SOUN241018C00007000 | 2024-05-10 9:44AM EDT | 2024-10-18 | 1.20 | 0.95 | 1.05 | +0.45 | +60.00% | 23 | 1,953 | 99.41% |
| SOUN250117C00007000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 1.45 | 1.30 | 1.40 | +0.55 | +61.11% | 392 | 12,834 | 98.54% |
| SOUN260116C00007000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 2.40 | 2.20 | 2.50 | +0.55 | +29.73% | 322 | 6,082 | 99.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00007000 | 2024-05-10 9:32AM EDT | 2024-05-10 | 1.75 | 1.30 | 1.40 | -0.40 | -18.60% | 2 | 129 | 0.00% |
| SOUN240517P00007000 | 2024-05-10 9:42AM EDT | 2024-05-17 | 1.30 | 1.35 | 1.50 | -1.00 | -43.48% | 6 | 593 | 123.44% |
| SOUN240524P00007000 | 2024-05-10 9:42AM EDT | 2024-05-24 | 1.35 | 1.05 | 1.55 | -0.45 | -25.00% | 2 | 55 | 109.38% |
| SOUN240531P00007000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 2.33 | 0.90 | 1.70 | 0.00 | - | 1 | 51 | 126.56% |
| SOUN240607P00007000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 2.58 | 0.00 | 1.75 | 0.00 | - | - | 2 | 119.53% |
| SOUN240621P00007000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 1.65 | 1.65 | 1.80 | -0.80 | -32.65% | 23 | 2,126 | 94.53% |
| SOUN240628P00007000 | 2024-05-09 2:25PM EDT | 2024-06-28 | 2.45 | 1.30 | 2.10 | 0.00 | - | 1 | 1 | 83.98% |
| SOUN240719P00007000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 1.90 | 1.85 | 2.00 | -0.70 | -26.92% | 5 | 4,810 | 96.09% |
| SOUN241018P00007000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 2.62 | 2.45 | 2.60 | -0.42 | -13.82% | 3 | 318 | 104.79% |
| SOUN250117P00007000 | 2024-05-10 9:51AM EDT | 2025-01-17 | 2.90 | 2.80 | 2.90 | -0.30 | -8.82% | 52 | 1,674 | 101.56% |
| SOUN260116P00007000 | 2024-05-08 1:39PM EDT | 2026-01-16 | 3.91 | 3.50 | 3.70 | 0.00 | - | 50 | 919 | 92.19% |
© 2024 Yahoo. All rights reserved.