SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240531C00007000 | 2024-05-24 1:23PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 1,281 | 154.69% |
| SOUN240607C00007000 | 2024-05-24 1:49PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 72 | 10,063 | 104.69% |
| SOUN240614C00007000 | 2024-05-24 10:30AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 108 | 806 | 110.16% |
| SOUN240621C00007000 | 2024-05-24 2:28PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 128 | 9,846 | 94.53% |
| SOUN240628C00007000 | 2024-05-22 10:00AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.15 | 0.00 | - | 44 | 427 | 84.38% |
| SOUN240719C00007000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | 0.00 | - | 147 | 10,206 | 90.63% |
| SOUN241018C00007000 | 2024-05-24 2:26PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 63 | 3,741 | 91.02% |
| SOUN250117C00007000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 0.95 | 0.90 | 1.00 | +0.04 | +4.40% | 108 | 13,002 | 93.36% |
| SOUN260116C00007000 | 2024-05-24 2:35PM EDT | 2026-01-16 | 1.90 | 1.80 | 1.95 | +0.01 | +0.53% | 9 | 6,612 | 94.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240531P00007000 | 2024-05-24 10:59AM EDT | 2024-05-31 | 2.00 | 1.90 | 2.05 | -0.02 | -0.99% | 2 | 61 | 165.63% |
| SOUN240607P00007000 | 2024-05-22 3:49PM EDT | 2024-06-07 | 2.02 | 1.10 | 2.70 | 0.00 | - | 2 | 58 | 348.44% |
| SOUN240614P00007000 | 2024-05-20 12:14PM EDT | 2024-06-14 | 1.95 | 1.55 | 2.60 | 0.00 | - | 1 | 12 | 131.25% |
| SOUN240621P00007000 | 2024-05-22 11:15AM EDT | 2024-06-21 | 2.07 | 2.00 | 2.10 | 0.00 | - | 1 | 6,534 | 105.47% |
| SOUN240628P00007000 | 2024-05-24 10:27AM EDT | 2024-06-28 | 2.05 | 1.30 | 2.40 | -0.05 | -2.38% | 5 | 3 | 164.84% |
| SOUN240719P00007000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 2.05 | 2.15 | 2.25 | 0.00 | - | 8 | 4,796 | 100.39% |
| SOUN241018P00007000 | 2024-05-22 9:35AM EDT | 2024-10-18 | 2.75 | 2.60 | 2.80 | 0.00 | - | 3 | 327 | 103.91% |
| SOUN250117P00007000 | 2024-05-23 2:12PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 1 | 1,601 | 103.13% |
| SOUN260116P00007000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 3.85 | 3.70 | 3.90 | 0.00 | - | 2 | 928 | 94.43% |
© 2024 Yahoo. All rights reserved.