SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719C00000500 | 2024-06-13 2:01PM EDT | 0.50 | 4.10 | 2.80 | 4.30 | 0.00 | - | 1 | 16 | 706.25% |
| SOUN240719C00001000 | 2024-04-29 3:54PM EDT | 1.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 30 | 1,246.88% |
| SOUN240719C00001500 | 2024-06-13 2:55PM EDT | 1.50 | 3.10 | 1.90 | 2.55 | 0.00 | - | 10 | 132 | 331.25% |
| SOUN240719C00002000 | 2024-06-26 3:56PM EDT | 2.00 | 1.95 | 1.20 | 2.10 | 0.00 | - | 8 | 119 | 281.25% |
| SOUN240719C00002500 | 2024-06-20 12:30PM EDT | 2.50 | 1.50 | 1.05 | 1.60 | 0.00 | - | 1 | 196 | 207.81% |
| SOUN240719C00003000 | 2024-06-27 9:44AM EDT | 3.00 | 1.03 | 0.85 | 1.10 | 0.00 | - | 1 | 494 | 82.81% |
| SOUN240719C00003500 | 2024-06-28 3:17PM EDT | 3.50 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 41 | 841 | 56.25% |
| SOUN240719C00004000 | 2024-06-28 3:53PM EDT | 4.00 | 0.22 | 0.20 | 0.25 | -0.07 | -24.14% | 397 | 2,784 | 65.63% |
| SOUN240719C00004500 | 2024-06-28 3:53PM EDT | 4.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 244 | 2,098 | 65.63% |
| SOUN240719C00005000 | 2024-06-28 3:25PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 289 | 27,268 | 68.75% |
| SOUN240719C00005500 | 2024-06-28 11:39AM EDT | 5.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 92 | 8,643 | 89.06% |
| SOUN240719C00006000 | 2024-06-28 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 97 | 13,233 | 104.69% |
| SOUN240719C00007000 | 2024-06-28 1:49PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 40 | 10,098 | 134.38% |
| SOUN240719C00008000 | 2024-06-26 2:51PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6,118 | 156.25% |
| SOUN240719C00009000 | 2024-06-27 10:42AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6,665 | 50.00% |
| SOUN240719C00010000 | 2024-06-27 2:54PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5,666 | 50.00% |
| SOUN240719C00011000 | 2024-06-27 11:52AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 3,392 | 209.38% |
| SOUN240719C00012000 | 2024-06-24 1:09PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 70 | 1,291 | 223.44% |
| SOUN240719C00013000 | 2024-05-22 11:40AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 653 | 371.09% |
| SOUN240719C00014000 | 2024-05-20 12:21PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 492 | 340.63% |
| SOUN240719C00015000 | 2024-06-18 9:55AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,993 | 50.00% |
| SOUN240719C00016000 | 2024-05-20 9:57AM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 14 | 58 | 335.94% |
| SOUN240719C00017000 | 2024-05-24 10:46AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 202 | 421.09% |
| SOUN240719C00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 478.13% |
| SOUN240719C00019000 | 2024-05-13 10:02AM EDT | 19.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 393.75% |
| SOUN240719C00020000 | 2024-05-24 11:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 633 | 300.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240719P00000500 | 2024-03-04 2:46PM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 101 | 706.25% |
| SOUN240719P00001000 | 2024-05-20 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 331.25% |
| SOUN240719P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 237.50% |
| SOUN240719P00002000 | 2024-06-28 9:38AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 1,285 | 175.00% |
| SOUN240719P00002500 | 2024-06-28 12:53PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 839 | 50.00% |
| SOUN240719P00003000 | 2024-06-26 1:48PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,043 | 99.22% |
| SOUN240719P00003500 | 2024-06-28 3:36PM EDT | 3.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 47 | 1,777 | 65.63% |
| SOUN240719P00004000 | 2024-06-28 12:53PM EDT | 4.00 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 109 | 4,420 | 65.63% |
| SOUN240719P00004500 | 2024-06-28 3:36PM EDT | 4.50 | 0.69 | 0.60 | 0.70 | +0.01 | +1.47% | 504 | 2,485 | 73.83% |
| SOUN240719P00005000 | 2024-06-28 3:55PM EDT | 5.00 | 1.10 | 1.05 | 1.15 | +0.04 | +3.77% | 9 | 12,528 | 82.81% |
| SOUN240719P00005500 | 2024-06-28 3:05PM EDT | 5.50 | 1.60 | 1.35 | 2.25 | +0.04 | +2.56% | 14 | 819 | 178.91% |
| SOUN240719P00006000 | 2024-06-28 2:07PM EDT | 6.00 | 2.11 | 1.90 | 2.10 | +0.03 | +1.44% | 3 | 9,037 | 122.66% |
| SOUN240719P00007000 | 2024-06-28 3:49PM EDT | 7.00 | 3.13 | 2.95 | 3.20 | +0.11 | +3.64% | 45 | 4,825 | 134.38% |
| SOUN240719P00008000 | 2024-06-25 9:52AM EDT | 8.00 | 4.11 | 3.90 | 4.20 | 0.00 | - | 1 | 2,157 | 50.00% |
| SOUN240719P00009000 | 2024-06-21 3:27PM EDT | 9.00 | 5.04 | 4.30 | 5.20 | 0.00 | - | 4 | 1,020 | 257.03% |
| SOUN240719P00010000 | 2024-06-28 10:15AM EDT | 10.00 | 6.05 | 5.90 | 6.20 | +0.05 | +0.83% | 455 | 1,781 | 100.00% |
| SOUN240719P00011000 | 2024-04-03 10:06AM EDT | 11.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 103 | 0.00% |
| SOUN240719P00012000 | 2024-03-26 10:54AM EDT | 12.00 | 6.66 | 8.00 | 8.10 | 0.00 | - | 10 | 116 | 100.00% |
| SOUN240719P00013000 | 2024-03-15 10:51AM EDT | 13.00 | 6.30 | 8.70 | 8.90 | 0.00 | - | 25 | 32 | 0.00% |
| SOUN240719P00014000 | 2024-06-21 10:19AM EDT | 14.00 | 10.10 | 9.90 | 10.20 | 0.00 | - | 12 | 1 | 100.00% |
| SOUN240719P00015000 | 2024-04-23 10:57AM EDT | 15.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 0.00% |
| SOUN240719P00016000 | 2024-03-21 9:56AM EDT | 16.00 | 9.10 | 12.20 | 12.60 | 0.00 | - | 1 | 6 | 447.66% |
| SOUN240719P00018000 | 2024-05-15 3:26PM EDT | 18.00 | 12.81 | 13.50 | 13.70 | 0.00 | - | 2 | 2 | 0.00% |
| SOUN240719P00019000 | 2024-03-20 1:47PM EDT | 19.00 | 12.00 | 15.30 | 15.50 | 0.00 | - | 2 | 2 | 478.91% |
| SOUN240719P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 15.80 | 15.90 | 16.20 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.