UK markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.09+0.34 (+7.16%)
At close: 04:00PM EDT
5.10 +0.01 (+0.20%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240510C000080002024-05-10 10:18AM EDT2024-05-100.050.000.00+0.01+25.00%126450.00%
SOUN240517C000080002024-05-10 10:36AM EDT2024-05-170.030.000.05-0.02-40.00%2072,998171.88%
SOUN240524C000080002024-05-10 11:32AM EDT2024-05-240.100.000.05+0.05+100.00%13309126.56%
SOUN240531C000080002024-05-10 12:34PM EDT2024-05-310.050.000.100.00-74137119.53%
SOUN240607C000080002024-05-10 10:19AM EDT2024-06-070.100.000.100.00-10350104.69%
SOUN240614C000080002024-05-07 3:59PM EDT2024-06-140.200.050.150.00-127110.94%
SOUN240719C000080002024-05-10 3:49PM EDT2024-07-190.200.200.25-0.05-20.00%6545,269100.78%
SOUN241018C000080002024-05-10 12:37PM EDT2024-10-180.650.550.65+0.04+6.56%2181,79799.22%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOUN240510P000080002024-05-10 11:19AM EDT2024-05-102.612.204.20-0.59-18.44%12929.69%
SOUN240517P000080002024-05-10 12:50PM EDT2024-05-172.832.903.00-0.44-13.46%161,033189.06%
SOUN240524P000080002024-05-09 1:22PM EDT2024-05-242.652.903.00-0.65-19.70%212138.28%
SOUN240531P000080002024-05-07 1:40PM EDT2024-05-313.202.903.100.00-16137.50%
SOUN240607P000080002024-05-06 12:38PM EDT2024-06-073.002.953.400.00--4167.19%
SOUN240719P000080002024-05-10 12:50PM EDT2024-07-193.093.103.20-0.51-14.17%432,147103.13%
SOUN241018P000080002024-05-10 1:42PM EDT2024-10-183.533.603.70-0.06-1.67%101,099109.96%