NasdaqGM - Nasdaq Real Time Price USD

SoundHound AI, Inc. (SOUN)

Compare
8.88 -0.07 (-0.78%)
At close: December 3 at 4:00 PM EST
8.92 +0.04 (+0.45%)
After hours: 7:59 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOUN241206C00001000 12/3/2024 4:09 PM 1 7.95 0.00 0.00 0.00 0.00% 2 0 0.00%
SOUN241206C00001500 11/13/2024 4:17 PM 1.5 4.86 0.00 0.00 0.00 0.00% 2 0 0.00%
SOUN241206C00002000 12/2/2024 6:27 PM 2 7.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SOUN241206C00002500 12/2/2024 2:37 PM 2.5 6.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SOUN241206C00003000 12/3/2024 4:49 PM 3 5.90 0.00 0.00 0.00 0.00% 1 0 0.00%
SOUN241206C00003500 12/2/2024 6:33 PM 3.5 5.51 0.00 0.00 0.00 0.00% 1 0 0.00%
SOUN241206C00004000 12/3/2024 3:37 PM 4 4.70 0.00 0.00 0.00 0.00% 1 0 0.00%
SOUN241206C00004500 12/3/2024 8:54 PM 4.5 4.36 0.00 0.00 0.00 0.00% 2 0 0.00%
SOUN241206C00005000 12/3/2024 3:02 PM 5 3.85 0.00 0.00 0.00 0.00% 4 0 0.00%
SOUN241206C00005500 12/3/2024 3:57 PM 5.5 3.10 0.00 0.00 0.00 0.00% 6 0 0.00%
SOUN241206C00006000 12/3/2024 8:50 PM 6 2.84 0.00 0.00 0.00 0.00% 212 0 0.00%
SOUN241206C00006500 12/3/2024 8:46 PM 6.5 2.28 0.00 0.00 0.00 0.00% 41 0 0.00%
SOUN241206C00007000 12/3/2024 8:24 PM 7 1.93 0.00 0.00 0.00 0.00% 131 0 0.00%
SOUN241206C00007500 12/3/2024 8:54 PM 7.5 1.38 0.00 0.00 0.00 0.00% 89 0 0.00%
SOUN241206C00008000 12/3/2024 8:59 PM 8 0.95 0.00 0.00 0.00 0.00% 399 0 0.00%
SOUN241206C00008500 12/3/2024 8:58 PM 8.5 0.60 0.00 0.00 0.00 0.00% 2,930 0 0.00%
SOUN241206C00009000 12/3/2024 8:59 PM 9 0.35 0.00 0.00 0.00 0.00% 4,895 0 6.25%
SOUN241206C00009500 12/3/2024 8:59 PM 9.5 0.21 0.00 0.00 0.00 0.00% 7,591 0 25.00%
SOUN241206C00010000 12/3/2024 8:57 PM 10 0.15 0.00 0.00 0.00 0.00% 6,896 0 50.00%
SOUN241206C00010500 12/3/2024 8:56 PM 10.5 0.08 0.00 0.00 0.00 0.00% 929 0 50.00%
SOUN241206C00011000 12/3/2024 8:43 PM 11 0.06 0.00 0.00 0.00 0.00% 1,121 0 50.00%
SOUN241206C00011500 12/3/2024 8:38 PM 11.5 0.05 0.00 0.00 0.00 0.00% 747 0 50.00%
SOUN241206C00012000 12/3/2024 8:10 PM 12 0.03 0.00 0.00 0.00 0.00% 399 0 50.00%
SOUN241206C00012500 12/3/2024 8:23 PM 12.5 0.03 0.00 0.00 0.00 0.00% 88 0 50.00%
SOUN241206C00013000 12/3/2024 7:35 PM 13 0.03 0.00 0.00 0.00 0.00% 17 0 50.00%
SOUN241206C00014000 12/3/2024 8:40 PM 14 0.03 0.00 0.00 0.00 0.00% 778 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOUN241206P00002000 10/25/2024 1:30 PM 2 0.50 0.00 0.50 0.00 0.00% 1 1 1,356.25%
SOUN241206P00003500 11/8/2024 2:30 PM 3.5 0.74 0.00 0.00 0.00 0.00% 10 0 50.00%
SOUN241206P00004000 11/22/2024 3:15 PM 4 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
SOUN241206P00004500 11/22/2024 3:13 PM 4.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SOUN241206P00005000 12/2/2024 8:46 PM 5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
SOUN241206P00005500 12/3/2024 7:04 PM 5.5 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
SOUN241206P00006000 12/3/2024 7:38 PM 6 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
SOUN241206P00006500 12/3/2024 8:22 PM 6.5 0.01 0.00 0.00 0.00 0.00% 173 0 50.00%
SOUN241206P00007000 12/3/2024 8:59 PM 7 0.01 0.00 0.00 0.00 0.00% 142 0 50.00%
SOUN241206P00007500 12/3/2024 8:53 PM 7.5 0.03 0.00 0.00 0.00 0.00% 1,197 0 50.00%
SOUN241206P00008000 12/3/2024 8:58 PM 8 0.07 0.00 0.00 0.00 0.00% 3,251 0 25.00%
SOUN241206P00008500 12/3/2024 8:58 PM 8.5 0.20 0.00 0.00 0.00 0.00% 3,420 0 12.50%
SOUN241206P00009000 12/3/2024 8:59 PM 9 0.45 0.00 0.00 0.00 0.00% 2,933 0 0.00%
SOUN241206P00009500 12/3/2024 7:57 PM 9.5 0.90 0.00 0.00 0.00 0.00% 210 0 0.00%
SOUN241206P00010000 12/3/2024 7:06 PM 10 1.50 0.00 0.00 0.00 0.00% 221 0 0.00%
SOUN241206P00010500 12/3/2024 6:34 PM 10.5 1.79 0.00 0.00 0.00 0.00% 3 0 0.00%
SOUN241206P00011000 12/3/2024 6:21 PM 11 2.32 0.00 0.00 0.00 0.00% 3 0 0.00%
SOUN241206P00011500 12/3/2024 2:51 PM 11.5 2.88 0.00 0.00 0.00 0.00% 2 0 0.00%
SOUN241206P00012000 12/3/2024 6:21 PM 12 3.30 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

MSTR MicroStrategy Incorporated
373.43
-1.81%
 
AI C3.ai, Inc.
36.75
+1.55%
 
SNOW Snowflake Inc.
175.94
+2.04%
 
ZM Zoom Communications Inc.
82.63
-0.58%
 
SHOP Shopify Inc.
111.86
-0.99%
 
WDAY Workday, Inc.
257.06
+2.23%
 
APP AppLovin Corporation
366.55
+7.62%
 
CRM Salesforce, Inc.
331.43
+0.13%
 
ADSK Autodesk, Inc.
298.96
+0.78%
 
UBER Uber Technologies, Inc.
71.27
-2.46%