SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240705C00001000 | 2024-06-21 10:31AM EDT | 1.00 | 2.85 | 2.30 | 3.80 | 0.00 | - | 12 | 12 | 793.75% |
| SOUN240705C00001500 | 2024-06-26 3:02PM EDT | 1.50 | 2.40 | 1.80 | 2.55 | 0.00 | - | 3 | 3 | 575.00% |
| SOUN240705C00002000 | 2024-06-24 10:25AM EDT | 2.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 10 | 10 | 300.00% |
| SOUN240705C00002500 | 2024-06-28 3:30PM EDT | 2.50 | 1.48 | 1.40 | 1.55 | +0.09 | +6.47% | 3 | 0 | 215.63% |
| SOUN240705C00003000 | 2024-06-25 9:43AM EDT | 3.00 | 0.95 | 0.30 | 1.05 | +0.03 | +3.26% | 10 | 7 | 217.19% |
| SOUN240705C00003500 | 2024-06-28 3:09PM EDT | 3.50 | 0.45 | 0.45 | 0.55 | -0.06 | -11.76% | 164 | 231 | 96.88% |
| SOUN240705C00004000 | 2024-06-28 3:58PM EDT | 4.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 578 | 1,084 | 56.25% |
| SOUN240705C00004500 | 2024-06-28 3:53PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 211 | 1,904 | 78.13% |
| SOUN240705C00005000 | 2024-06-28 2:08PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,247 | 118.75% |
| SOUN240705C00005500 | 2024-06-20 2:49PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 308 | 153.13% |
| SOUN240705C00006000 | 2024-06-28 11:51AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 98 | 181.25% |
| SOUN240705C00006500 | 2024-06-13 3:23PM EDT | 6.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 71 | 76 | 515.63% |
| SOUN240705C00007000 | 2024-06-21 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 231.25% |
| SOUN240705C00008000 | 2024-06-03 1:52PM EDT | 8.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 271.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240705P00003500 | 2024-06-28 3:36PM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 55 | 196 | 76.56% |
| SOUN240705P00004000 | 2024-06-28 3:36PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 182 | 621 | 56.25% |
| SOUN240705P00004500 | 2024-06-28 3:36PM EDT | 4.50 | 0.64 | 0.50 | 0.65 | +0.09 | +16.36% | 542 | 852 | 78.13% |
| SOUN240705P00005000 | 2024-06-28 1:02PM EDT | 5.00 | 1.10 | 1.00 | 1.15 | +0.06 | +5.77% | 13 | 670 | 118.75% |
| SOUN240705P00005500 | 2024-06-28 10:56AM EDT | 5.50 | 1.60 | 1.50 | 2.45 | +0.15 | +10.34% | 5 | 33 | 398.44% |
| SOUN240705P00006000 | 2024-06-28 11:47AM EDT | 6.00 | 2.04 | 2.00 | 2.15 | +0.62 | +43.66% | 2 | 48 | 181.25% |
| SOUN240705P00007000 | 2024-06-28 1:05PM EDT | 7.00 | 3.10 | 3.00 | 3.90 | +0.13 | +4.38% | 5 | 62 | 498.44% |
| SOUN240705P00007500 | 2024-06-26 9:32AM EDT | 7.50 | 3.61 | 3.50 | 4.30 | 0.00 | - | 11 | 11 | 501.56% |
| SOUN240705P00010000 | 2024-06-12 1:12PM EDT | 10.00 | 5.33 | 5.50 | 6.20 | 0.00 | - | - | 0 | 481.25% |
© 2024 Yahoo. All rights reserved.