SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628C00005000 | 2024-06-25 12:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 2,615 | 187.50% |
| SOUN240705C00005000 | 2024-06-25 3:01PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 134 | 2,246 | 101.56% |
| SOUN240712C00005000 | 2024-06-24 3:33PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 593 | 93.75% |
| SOUN240719C00005000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 120 | 27,138 | 89.84% |
| SOUN240726C00005000 | 2024-06-25 2:25PM EDT | 2024-07-26 | 0.10 | 0.05 | 0.10 | 0.00 | - | 51 | 343 | 78.91% |
| SOUN240802C00005000 | 2024-06-24 3:51PM EDT | 2024-08-02 | 0.10 | 0.05 | 0.15 | 0.00 | - | 47 | 401 | 78.52% |
| SOUN240816C00005000 | 2024-06-25 2:27PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | 0.00 | - | 261 | 2,913 | 88.67% |
| SOUN240920C00005000 | 2024-06-25 1:42PM EDT | 2024-09-20 | 0.38 | 0.30 | 0.40 | 0.00 | - | 136 | 953 | 90.23% |
| SOUN241018C00005000 | 2024-06-25 3:37PM EDT | 2024-10-18 | 0.41 | 0.40 | 0.45 | 0.00 | - | 241 | 4,288 | 87.30% |
| SOUN250117C00005000 | 2024-06-25 3:12PM EDT | 2025-01-17 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 59 | 7,017 | 93.16% |
| SOUN260116C00005000 | 2024-06-25 2:19PM EDT | 2026-01-16 | 1.60 | 1.50 | 1.65 | 0.00 | - | 23 | 4,622 | 99.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628P00005000 | 2024-06-25 2:48PM EDT | 2024-06-28 | 1.10 | 1.05 | 1.15 | 0.00 | - | 19 | 943 | 175.00% |
| SOUN240705P00005000 | 2024-06-25 10:53AM EDT | 2024-07-05 | 1.15 | 1.05 | 1.20 | +0.07 | +6.48% | 5 | 660 | 118.75% |
| SOUN240712P00005000 | 2024-06-24 3:47PM EDT | 2024-07-12 | 1.10 | 1.10 | 1.20 | 0.00 | - | 7 | 200 | 103.91% |
| SOUN240719P00005000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.20 | +0.08 | +7.14% | 509 | 12,472 | 87.50% |
| SOUN240726P00005000 | 2024-06-24 1:15PM EDT | 2024-07-26 | 1.19 | 1.15 | 1.30 | 0.00 | - | 17 | 102 | 100.00% |
| SOUN240802P00005000 | 2024-06-25 12:20PM EDT | 2024-08-02 | 1.24 | 1.05 | 1.40 | 0.00 | - | 2 | 29 | 90.63% |
| SOUN240816P00005000 | 2024-06-25 12:20PM EDT | 2024-08-16 | 1.34 | 0.95 | 1.40 | 0.00 | - | 5 | 155 | 66.02% |
| SOUN240920P00005000 | 2024-06-25 1:38PM EDT | 2024-09-20 | 1.40 | 1.45 | 1.55 | 0.00 | - | 466 | 565 | 99.61% |
| SOUN241018P00005000 | 2024-06-24 10:23AM EDT | 2024-10-18 | 1.65 | 1.55 | 1.65 | 0.00 | - | 1 | 3,050 | 98.44% |
| SOUN250117P00005000 | 2024-06-25 11:08AM EDT | 2025-01-17 | 1.92 | 1.85 | 2.00 | -0.03 | -1.54% | 4 | 16,859 | 101.27% |
| SOUN260116P00005000 | 2024-06-25 10:25AM EDT | 2026-01-16 | 2.65 | 2.50 | 2.70 | 0.00 | - | 50 | 1,391 | 96.58% |
© 2024 Yahoo. All rights reserved.