SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00000500 | 2024-04-19 9:37AM EDT | 0.50 | 3.28 | 3.50 | 4.80 | 0.00 | - | 3 | 0 | 1,443.75% |
| SOUN240510C00001000 | 2024-05-02 9:40AM EDT | 1.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 2 | 50.00% |
| SOUN240510C00001500 | 2024-05-02 12:15PM EDT | 1.50 | 2.95 | 2.70 | 3.10 | 0.00 | - | 1 | 1 | 621.88% |
| SOUN240510C00002000 | 2024-04-29 1:22PM EDT | 2.00 | 2.61 | 2.45 | 2.60 | 0.00 | - | 7 | 9 | 343.75% |
| SOUN240510C00002500 | 2024-05-02 10:35AM EDT | 2.50 | 2.05 | 1.95 | 2.10 | 0.00 | - | 3 | 113 | 259.38% |
| SOUN240510C00003000 | 2024-05-03 2:59PM EDT | 3.00 | 1.50 | 1.45 | 1.60 | +1.00 | +200.00% | 7 | 213 | 187.50% |
| SOUN240510C00003500 | 2024-05-03 2:30PM EDT | 3.50 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 30 | 227 | 128.13% |
| SOUN240510C00004000 | 2024-05-03 3:58PM EDT | 4.00 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 678 | 1,648 | 120.31% |
| SOUN240510C00004500 | 2024-05-03 3:59PM EDT | 4.50 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 3,101 | 1,996 | 150.78% |
| SOUN240510C00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 2,843 | 5,588 | 142.19% |
| SOUN240510C00005500 | 2024-05-03 3:52PM EDT | 5.50 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 1,103 | 2,017 | 168.75% |
| SOUN240510C00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 476 | 2,571 | 176.56% |
| SOUN240510C00006500 | 2024-05-03 12:38PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 282 | 162.50% |
| SOUN240510C00007000 | 2024-05-03 2:32PM EDT | 7.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 988 | 184.38% |
| SOUN240510C00008000 | 2024-05-03 1:23PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 229 | 259.38% |
| SOUN240510C00009000 | 2024-04-17 3:13PM EDT | 9.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 325.00% |
| SOUN240510C00010000 | 2024-04-19 1:51PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 293.75% |
| SOUN240510C00011000 | 2024-04-11 10:21AM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 389.06% |
| SOUN240510C00012000 | 2024-04-08 10:04AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 111 | 343.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00002000 | 2024-04-23 12:19PM EDT | 2.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 54 | 834.38% |
| SOUN240510P00002500 | 2024-05-03 2:35PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 37 | 259.38% |
| SOUN240510P00003000 | 2024-05-02 1:58PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 320 | 187.50% |
| SOUN240510P00003500 | 2024-05-03 3:47PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 150 | 723 | 128.13% |
| SOUN240510P00004000 | 2024-05-03 3:58PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 1,529 | 2,274 | 134.38% |
| SOUN240510P00004500 | 2024-05-03 3:58PM EDT | 4.50 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 592 | 1,434 | 150.78% |
| SOUN240510P00005000 | 2024-05-03 3:52PM EDT | 5.00 | 0.72 | 0.70 | 0.75 | 0.00 | - | 90 | 445 | 164.06% |
| SOUN240510P00005500 | 2024-05-03 2:58PM EDT | 5.50 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 40 | 204 | 181.25% |
| SOUN240510P00006000 | 2024-05-03 12:45PM EDT | 6.00 | 1.62 | 1.45 | 2.05 | +0.17 | +11.72% | 2 | 122 | 272.66% |
| SOUN240510P00007000 | 2024-05-02 10:58AM EDT | 7.00 | 2.50 | 2.50 | 2.60 | 0.00 | - | 20 | 136 | 214.06% |
| SOUN240510P00007500 | 2024-04-23 10:15AM EDT | 7.50 | 2.92 | 2.95 | 3.10 | -0.55 | -15.85% | - | 19 | 206.25% |
| SOUN240510P00008000 | 2024-05-01 12:07PM EDT | 8.00 | 3.76 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 100.00% |
| SOUN240510P00009000 | 2024-04-04 9:33AM EDT | 9.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.