SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018C00000500 | 2024-06-20 11:39AM EDT | 0.50 | 3.52 | 2.85 | 4.40 | 0.00 | - | 4 | 20 | 375.00% |
| SOUN241018C00001000 | 2024-06-26 9:32AM EDT | 1.00 | 2.93 | 2.40 | 3.10 | 0.00 | - | 6 | 65 | 225.00% |
| SOUN241018C00001500 | 2024-06-25 9:42AM EDT | 1.50 | 2.40 | 2.30 | 2.65 | 0.00 | - | 1 | 77 | 103.13% |
| SOUN241018C00002000 | 2024-06-28 3:26PM EDT | 2.00 | 1.95 | 1.90 | 2.15 | -0.05 | -2.50% | 3 | 220 | 98.44% |
| SOUN241018C00002500 | 2024-06-27 10:01AM EDT | 2.50 | 1.70 | 1.50 | 1.65 | 0.00 | - | 1 | 308 | 84.38% |
| SOUN241018C00003000 | 2024-06-28 12:55PM EDT | 3.00 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 112 | 1,341 | 80.86% |
| SOUN241018C00003500 | 2024-06-28 1:52PM EDT | 3.50 | 0.96 | 0.90 | 1.00 | -0.03 | -3.03% | 25 | 564 | 86.33% |
| SOUN241018C00004000 | 2024-06-28 1:31PM EDT | 4.00 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 12 | 6,052 | 83.20% |
| SOUN241018C00004500 | 2024-06-28 2:23PM EDT | 4.50 | 0.54 | 0.50 | 0.60 | -0.05 | -8.47% | 22 | 1,443 | 86.13% |
| SOUN241018C00005000 | 2024-06-28 3:21PM EDT | 5.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 193 | 4,350 | 92.97% |
| SOUN241018C00005500 | 2024-06-28 1:23PM EDT | 5.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 5 | 1,986 | 96.48% |
| SOUN241018C00006000 | 2024-06-28 2:44PM EDT | 6.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 207 | 6,032 | 94.34% |
| SOUN241018C00007000 | 2024-06-28 3:30PM EDT | 7.00 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 77 | 5,020 | 100.39% |
| SOUN241018C00008000 | 2024-06-28 2:57PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 3 | 2,712 | 105.27% |
| SOUN241018C00009000 | 2024-06-28 10:14AM EDT | 9.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 2,140 | 111.33% |
| SOUN241018C00010000 | 2024-06-28 1:08PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 7 | 2,606 | 94.92% |
| SOUN241018C00011000 | 2024-06-25 11:14AM EDT | 11.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 609 | 117.19% |
| SOUN241018C00012000 | 2024-06-28 11:27AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 11 | 352 | 123.83% |
| SOUN241018C00013000 | 2024-06-10 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 122.66% |
| SOUN241018C00014000 | 2024-06-27 9:57AM EDT | 14.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 1 | 156 | 197.27% |
| SOUN241018C00015000 | 2024-06-26 1:10PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 334 | 1,495 | 140.63% |
| SOUN241018C00016000 | 2024-06-11 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 177.34% |
| SOUN241018C00017000 | 2024-06-10 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 182.03% |
| SOUN241018C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SOUN241018C00019000 | 2024-05-23 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 190.63% |
| SOUN241018C00020000 | 2024-06-17 9:55AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 402 | 1,642 | 174.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN241018P00000500 | 2024-04-09 2:35PM EDT | 0.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 304.69% |
| SOUN241018P00001000 | 2024-06-07 9:32AM EDT | 1.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 198.44% |
| SOUN241018P00001500 | 2024-06-26 1:26PM EDT | 1.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 177 | 300 | 143.75% |
| SOUN241018P00002000 | 2024-06-17 2:29PM EDT | 2.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 523 | 107.03% |
| SOUN241018P00002500 | 2024-06-27 1:26PM EDT | 2.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 550 | 95.70% |
| SOUN241018P00003000 | 2024-06-28 2:39PM EDT | 3.00 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 3 | 1,367 | 92.58% |
| SOUN241018P00003500 | 2024-06-28 1:05PM EDT | 3.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 4 | 1,280 | 92.58% |
| SOUN241018P00004000 | 2024-06-28 9:44AM EDT | 4.00 | 0.83 | 0.80 | 0.90 | -0.02 | -2.35% | 31 | 4,609 | 94.92% |
| SOUN241018P00004500 | 2024-06-28 3:42PM EDT | 4.50 | 1.18 | 1.15 | 1.20 | -0.02 | -1.67% | 4 | 1,637 | 94.73% |
| SOUN241018P00005000 | 2024-06-28 2:20PM EDT | 5.00 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 14 | 2,999 | 98.83% |
| SOUN241018P00005500 | 2024-06-27 3:34PM EDT | 5.50 | 1.98 | 1.90 | 2.05 | 0.00 | - | 1 | 2,276 | 99.61% |
| SOUN241018P00006000 | 2024-06-28 12:16PM EDT | 6.00 | 2.35 | 2.25 | 2.50 | -0.09 | -3.69% | 3 | 4,292 | 97.66% |
| SOUN241018P00007000 | 2024-06-27 1:18PM EDT | 7.00 | 3.25 | 3.00 | 3.40 | -0.01 | -0.31% | 3 | 300 | 88.28% |
| SOUN241018P00008000 | 2024-06-14 11:07AM EDT | 8.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 1 | 1,097 | 100.78% |
| SOUN241018P00009000 | 2024-05-09 12:31PM EDT | 9.00 | 4.78 | 4.60 | 4.80 | 0.00 | - | 6 | 224 | 0.00% |
| SOUN241018P00010000 | 2024-05-30 12:04PM EDT | 10.00 | 5.42 | 6.00 | 6.30 | 0.00 | - | 10 | 769 | 109.38% |
| SOUN241018P00011000 | 2024-05-30 1:08PM EDT | 11.00 | 6.37 | 7.00 | 7.20 | 0.00 | - | 1 | 18 | 102.34% |
| SOUN241018P00012000 | 2024-06-27 3:01PM EDT | 12.00 | 8.10 | 8.00 | 8.20 | 0.00 | - | 3 | 7 | 108.59% |
| SOUN241018P00013000 | 2024-06-03 2:43PM EDT | 13.00 | 8.50 | 9.00 | 9.20 | 0.00 | - | 1 | 5 | 114.06% |
| SOUN241018P00014000 | 2024-03-22 12:24PM EDT | 14.00 | 8.20 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 204.10% |
| SOUN241018P00015000 | 2024-06-11 10:27AM EDT | 15.00 | 10.41 | 10.90 | 11.20 | 0.00 | - | 1 | 5 | 50.00% |
| SOUN241018P00016000 | 2024-06-18 2:23PM EDT | 16.00 | 11.90 | 11.90 | 12.20 | 0.00 | - | 1 | 8 | 50.00% |
| SOUN241018P00017000 | 2024-06-27 12:59PM EDT | 17.00 | 12.97 | 12.20 | 13.20 | 0.00 | - | 5 | 5 | 162.50% |
| SOUN241018P00018000 | 2024-06-13 9:58AM EDT | 18.00 | 13.31 | 13.90 | 14.20 | 0.00 | - | 3 | 3 | 50.00% |
| SOUN241018P00019000 | 2024-06-25 10:37AM EDT | 19.00 | 15.01 | 14.20 | 15.30 | 0.00 | - | 1 | 10 | 190.82% |
| SOUN241018P00020000 | 2024-06-27 12:48PM EDT | 20.00 | 16.04 | 15.90 | 16.20 | 0.00 | - | 3 | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.