SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250117C00000500 | 2024-06-27 9:41AM EDT | 0.50 | 3.49 | 2.70 | 4.40 | 0.00 | - | 1 | 74 | 226.56% |
| SOUN250117C00001000 | 2024-06-28 12:48PM EDT | 1.00 | 2.95 | 2.45 | 3.40 | -0.05 | -1.67% | 5 | 437 | 271.09% |
| SOUN250117C00001500 | 2024-06-27 12:28PM EDT | 1.50 | 2.50 | 2.35 | 2.65 | 0.00 | - | 2 | 305 | 89.06% |
| SOUN250117C00002000 | 2024-06-28 3:36PM EDT | 2.00 | 2.07 | 2.00 | 2.15 | +0.02 | +0.98% | 112 | 1,848 | 85.16% |
| SOUN250117C00002500 | 2024-06-28 1:29PM EDT | 2.50 | 1.65 | 1.65 | 1.80 | -0.15 | -8.33% | 143 | 3,653 | 86.33% |
| SOUN250117C00003000 | 2024-06-28 3:59PM EDT | 3.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 26 | 6,242 | 88.87% |
| SOUN250117C00003500 | 2024-06-28 12:52PM EDT | 3.50 | 1.15 | 1.20 | 1.25 | -0.10 | -8.00% | 93 | 3,673 | 90.63% |
| SOUN250117C00004000 | 2024-06-28 3:57PM EDT | 4.00 | 1.06 | 1.00 | 1.10 | +0.04 | +3.92% | 298 | 5,303 | 92.77% |
| SOUN250117C00004500 | 2024-06-28 3:58PM EDT | 4.50 | 0.90 | 0.80 | 0.95 | +0.03 | +3.45% | 46 | 5,577 | 91.60% |
| SOUN250117C00005000 | 2024-06-28 3:27PM EDT | 5.00 | 0.70 | 0.75 | 0.80 | -0.12 | -14.63% | 281 | 7,035 | 94.73% |
| SOUN250117C00005500 | 2024-06-28 12:55PM EDT | 5.50 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 38 | 3,454 | 93.55% |
| SOUN250117C00006000 | 2024-06-05 2:33PM EDT | 6.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 10 | 22 | 110.35% |
| SOUN250117C00007000 | 2024-06-28 3:39PM EDT | 7.00 | 0.42 | 0.40 | 0.50 | -0.04 | -8.70% | 273 | 12,110 | 97.27% |
| SOUN250117C00008000 | 2024-06-27 3:40PM EDT | 8.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 28 | 146 | 102.93% |
| SOUN250117C00009000 | 2024-06-26 1:44PM EDT | 9.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 89.45% |
| SOUN250117C00010000 | 2024-06-28 3:30PM EDT | 10.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 529 | 10,214 | 105.66% |
| SOUN250117C00011000 | 2024-06-26 1:00PM EDT | 11.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 91.41% |
| SOUN250117C00012000 | 2024-06-27 9:32AM EDT | 12.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 7,346 | 96.48% |
| SOUN250117C00015000 | 2024-06-28 2:10PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4,112 | 113.67% |
| SOUN250117C00017000 | 2024-06-26 2:12PM EDT | 17.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 12 | 2,339 | 116.02% |
| SOUN250117C00020000 | 2024-06-28 10:41AM EDT | 20.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 15 | 1,166 | 113.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250117P00000500 | 2024-01-23 1:48PM EDT | 0.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 187.50% |
| SOUN250117P00001000 | 2024-06-28 11:47AM EDT | 1.00 | 0.05 | 0.05 | 0.00 | -0.05 | -50.00% | 20 | 1,273 | 106.25% |
| SOUN250117P00001500 | 2024-06-28 1:16PM EDT | 1.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 520 | 107.03% |
| SOUN250117P00002000 | 2024-06-27 11:38AM EDT | 2.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 2,615 | 100.39% |
| SOUN250117P00002500 | 2024-06-28 3:36PM EDT | 2.50 | 0.36 | 0.35 | 0.40 | -0.02 | -5.26% | 11 | 2,302 | 100.39% |
| SOUN250117P00003000 | 2024-06-28 10:42AM EDT | 3.00 | 0.62 | 0.55 | 0.65 | +0.03 | +5.08% | 20 | 4,010 | 100.00% |
| SOUN250117P00003500 | 2024-06-28 3:09PM EDT | 3.50 | 0.87 | 0.85 | 0.90 | +0.01 | +1.16% | 5 | 4,060 | 100.39% |
| SOUN250117P00004000 | 2024-06-28 3:36PM EDT | 4.00 | 1.18 | 1.15 | 1.20 | +0.03 | +2.61% | 13 | 1,775 | 99.41% |
| SOUN250117P00004500 | 2024-06-28 11:31AM EDT | 4.50 | 1.50 | 1.45 | 1.60 | -0.08 | -5.06% | 1 | 6,961 | 100.39% |
| SOUN250117P00005000 | 2024-06-28 3:22PM EDT | 5.00 | 1.85 | 1.85 | 1.95 | -0.06 | -3.14% | 4 | 16,849 | 101.17% |
| SOUN250117P00005500 | 2024-06-21 12:16PM EDT | 5.50 | 2.36 | 2.25 | 2.35 | 0.00 | - | 16 | 1,197 | 102.15% |
| SOUN250117P00007000 | 2024-06-28 3:49PM EDT | 7.00 | 3.53 | 3.50 | 3.60 | -0.07 | -1.94% | 48 | 1,585 | 101.95% |
| SOUN250117P00008000 | 2024-06-20 10:43AM EDT | 8.00 | 4.42 | 3.60 | 4.50 | 0.00 | - | 18 | 28 | 107.81% |
| SOUN250117P00009000 | 2024-06-12 9:45AM EDT | 9.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 2 | 17 | 95.70% |
| SOUN250117P00010000 | 2024-06-24 11:59AM EDT | 10.00 | 6.35 | 6.10 | 6.40 | 0.00 | - | 12 | 1,615 | 96.48% |
| SOUN250117P00011000 | 2024-06-24 11:51AM EDT | 11.00 | 7.40 | 6.90 | 7.30 | 0.00 | - | 1 | 1 | 75.78% |
| SOUN250117P00012000 | 2024-06-26 11:29AM EDT | 12.00 | 8.20 | 8.00 | 8.30 | 0.00 | - | 6 | 2,970 | 92.19% |
| SOUN250117P00015000 | 2024-06-24 12:17PM EDT | 15.00 | 11.20 | 11.00 | 11.20 | 0.00 | - | 2 | 282 | 92.19% |
| SOUN250117P00017000 | 2024-06-25 10:15AM EDT | 17.00 | 13.01 | 12.90 | 13.20 | 0.00 | - | 1 | 252 | 50.00% |
| SOUN250117P00020000 | 2024-06-27 3:01PM EDT | 20.00 | 16.00 | 15.90 | 16.80 | 0.00 | - | 3 | 420 | 151.17% |
© 2024 Yahoo. All rights reserved.