Unlock stock picks and a broker-level newsfeed that powers Wall Street.
8.50
-0.38
(-4.28%)
At close: March 28 at 4:00:01 PM EDT
8.43
-0.07
(-0.82%)
After hours: March 28 at 7:59:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250404C00001000 | 3/20/2025 1:42 PM | 1 | 8.30 | 7.05 | 9.55 | 0.00 | 0.00% | 1 | 2 | 3,012.50% |
| SOUN250404C00003000 | 3/28/2025 11:46 AM | 3 | 5.55 | 4.85 | 5.65 | -1.40 | -20.14% | 1 | 0 | 657.81% |
| SOUN250404C00004000 | 3/12/2025 10:32 AM | 4 | 5.12 | 4.40 | 4.65 | 0.00 | 0.00% | 2 | 1 | 337.50% |
| SOUN250404C00005000 | 3/21/2025 12:02 PM | 5 | 4.78 | 2.88 | 3.85 | 0.00 | 0.00% | 2 | 3 | 490.63% |
| SOUN250404C00005500 | 3/28/2025 1:48 PM | 5.5 | 3.00 | 2.90 | 3.05 | -1.40 | -31.82% | 2 | 9 | 240.63% |
| SOUN250404C00006000 | 3/28/2025 3:30 PM | 6 | 2.53 | 2.36 | 2.63 | -0.41 | -13.95% | 49 | 75 | 256.25% |
| SOUN250404C00006500 | 3/28/2025 2:50 PM | 6.5 | 2.05 | 1.39 | 2.85 | -1.60 | -43.84% | 2 | 3 | 206.25% |
| SOUN250404C00007000 | 3/28/2025 11:30 AM | 7 | 1.60 | 1.40 | 1.62 | -0.44 | -21.57% | 5 | 22 | 90.63% |
| SOUN250404C00007500 | 3/28/2025 12:59 PM | 7.5 | 1.10 | 0.85 | 1.13 | -0.51 | -31.68% | 24 | 30 | 125.78% |
| SOUN250404C00008000 | 3/28/2025 3:09 PM | 8 | 0.76 | 0.67 | 0.75 | -0.27 | -26.21% | 107 | 1,011 | 107.03% |
| SOUN250404C00008500 | 3/28/2025 3:59 PM | 8.5 | 0.48 | 0.45 | 0.47 | -0.34 | -41.46% | 835 | 261 | 116.02% |
| SOUN250404C00009000 | 3/28/2025 3:59 PM | 9 | 0.26 | 0.26 | 0.27 | -0.22 | -45.83% | 1,601 | 540 | 116.02% |
| SOUN250404C00009500 | 3/28/2025 3:56 PM | 9.5 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 2,068 | 1,396 | 118.75% |
| SOUN250404C00010000 | 3/28/2025 3:59 PM | 10 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 1,813 | 3,818 | 125.00% |
| SOUN250404C00010500 | 3/28/2025 3:59 PM | 10.5 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 1,154 | 1,743 | 130.47% |
| SOUN250404C00011000 | 3/28/2025 3:56 PM | 11 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 351 | 3,115 | 143.75% |
| SOUN250404C00011500 | 3/28/2025 3:44 PM | 11.5 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 149 | 1,451 | 159.38% |
| SOUN250404C00012000 | 3/28/2025 3:38 PM | 12 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 215 | 1,854 | 165.63% |
| SOUN250404C00012500 | 3/28/2025 3:45 PM | 12.5 | 0.03 | 0.02 | 0.16 | -0.01 | -25.00% | 21 | 1,734 | 228.13% |
| SOUN250404C00013000 | 3/28/2025 3:43 PM | 13 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 332 | 1,142 | 190.63% |
| SOUN250404C00013500 | 3/28/2025 3:53 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 722 | 187.50% |
| SOUN250404C00014000 | 3/28/2025 2:05 PM | 14 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 1,894 | 187.50% |
| SOUN250404C00014500 | 3/28/2025 12:00 PM | 14.5 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 2 | 105 | 234.38% |
| SOUN250404C00015000 | 3/28/2025 3:25 PM | 15 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 233 | 706 | 240.63% |
| SOUN250404C00015500 | 3/26/2025 11:50 AM | 15.5 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 7 | 114 | 403.13% |
| SOUN250404C00016000 | 3/26/2025 12:37 PM | 16 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 363 | 464.84% |
| SOUN250404C00016500 | 3/19/2025 3:35 PM | 16.5 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 28 | 403.91% |
| SOUN250404C00017000 | 3/28/2025 1:25 PM | 17 | 0.03 | 0.00 | 0.60 | -0.04 | -57.14% | 3 | 86 | 461.72% |
| SOUN250404C00017500 | 3/25/2025 1:21 PM | 17.5 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 56 | 306.25% |
| SOUN250404C00018000 | 3/25/2025 1:19 PM | 18 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 190 | 300.00% |
| SOUN250404C00018500 | 3/12/2025 10:17 AM | 18.5 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 21 | 621.09% |
| SOUN250404C00019000 | 3/26/2025 10:00 AM | 19 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 169 | 353.13% |
| SOUN250404C00019500 | 3/17/2025 9:45 AM | 19.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 644.53% |
| SOUN250404C00020000 | 3/25/2025 9:30 AM | 20 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 338 | 451.56% |
| SOUN250404C00020500 | 3/28/2025 2:26 PM | 20.5 | 0.04 | 0.00 | 0.21 | -0.04 | -50.00% | 1 | 42 | 429.69% |
| SOUN250404C00021000 | 3/14/2025 10:08 AM | 21 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 676.95% |
| SOUN250404C00021500 | 3/24/2025 12:04 PM | 21.5 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 36 | 639.84% |
| SOUN250404C00022000 | 3/17/2025 9:30 AM | 22 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 32 | 650.00% |
| SOUN250404C00024000 | 2/21/2025 3:00 PM | 24 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 26 | 635.94% |
| SOUN250404C00025000 | 3/10/2025 3:01 PM | 25 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 8 | 526.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN250404P00005000 | 3/20/2025 10:58 AM | 5 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 5 | 204 | 348.44% |
| SOUN250404P00005500 | 3/21/2025 2:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 148 | 162.50% |
| SOUN250404P00006000 | 3/28/2025 1:07 PM | 6 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 32 | 761 | 156.25% |
| SOUN250404P00006500 | 3/28/2025 2:57 PM | 6.5 | 0.03 | 0.00 | 0.04 | 0.01 | 50.00% | 78 | 301 | 132.81% |
| SOUN250404P00007000 | 3/28/2025 3:57 PM | 7 | 0.06 | 0.04 | 0.11 | 0.04 | 200.00% | 167 | 246 | 140.63% |
| SOUN250404P00007500 | 3/28/2025 3:58 PM | 7.5 | 0.10 | 0.03 | 0.12 | 0.04 | 66.67% | 336 | 1,085 | 103.13% |
| SOUN250404P00008000 | 3/28/2025 3:56 PM | 8 | 0.23 | 0.21 | 0.25 | 0.06 | 35.29% | 1,037 | 1,071 | 113.28% |
| SOUN250404P00008500 | 3/28/2025 3:59 PM | 8.5 | 0.45 | 0.45 | 0.48 | 0.10 | 28.57% | 798 | 826 | 117.19% |
| SOUN250404P00009000 | 3/28/2025 3:58 PM | 9 | 0.79 | 0.75 | 0.94 | 0.23 | 41.07% | 599 | 1,326 | 137.11% |
| SOUN250404P00009500 | 3/28/2025 3:55 PM | 9.5 | 1.18 | 1.04 | 1.27 | 0.36 | 43.90% | 192 | 876 | 120.31% |
| SOUN250404P00010000 | 3/28/2025 3:53 PM | 10 | 1.62 | 1.46 | 1.60 | 0.42 | 35.00% | 302 | 988 | 93.75% |
| SOUN250404P00010500 | 3/28/2025 3:44 PM | 10.5 | 2.08 | 1.83 | 2.18 | 0.52 | 33.33% | 30 | 318 | 81.25% |
| SOUN250404P00011000 | 3/28/2025 3:37 PM | 11 | 2.58 | 2.37 | 2.71 | 0.54 | 26.47% | 20 | 264 | 140.63% |
| SOUN250404P00011500 | 3/28/2025 12:32 PM | 11.5 | 3.05 | 2.92 | 3.20 | 0.46 | 17.76% | 22 | 108 | 173.44% |
| SOUN250404P00012000 | 3/28/2025 3:32 PM | 12 | 3.55 | 3.40 | 3.75 | 0.68 | 23.69% | 85 | 360 | 201.56% |
| SOUN250404P00012500 | 3/27/2025 3:27 PM | 12.5 | 3.44 | 3.90 | 4.25 | 0.00 | 0.00% | 1 | 69 | 218.75% |
| SOUN250404P00013000 | 3/28/2025 9:58 AM | 13 | 4.25 | 4.40 | 4.70 | 0.25 | 6.25% | 26 | 162 | 215.63% |
| SOUN250404P00013500 | 3/28/2025 2:18 PM | 13.5 | 5.00 | 4.80 | 5.20 | 0.54 | 12.11% | 4 | 134 | 100.00% |
| SOUN250404P00014000 | 3/28/2025 11:56 AM | 14 | 5.45 | 5.40 | 5.70 | 0.37 | 7.28% | 2 | 73 | 243.75% |
| SOUN250404P00014500 | 3/28/2025 10:35 AM | 14.5 | 6.00 | 5.90 | 6.10 | 1.66 | 38.25% | 1 | 32 | 100.00% |
| SOUN250404P00015000 | 3/28/2025 12:29 PM | 15 | 6.52 | 6.40 | 6.65 | 0.56 | 9.40% | 10 | 31 | 240.63% |
| SOUN250404P00015500 | 3/25/2025 12:52 PM | 15.5 | 5.20 | 6.95 | 7.20 | 0.00 | 0.00% | 1 | 11 | 303.13% |
| SOUN250404P00016000 | 3/26/2025 11:44 AM | 16 | 6.24 | 7.45 | 8.60 | 0.00 | 0.00% | 1 | 4 | 517.58% |
| SOUN250404P00016500 | 3/27/2025 12:46 PM | 16.5 | 7.46 | 7.90 | 9.10 | 0.00 | 0.00% | 1 | 2 | 523.44% |
| SOUN250404P00017000 | 3/11/2025 1:13 PM | 17 | 8.67 | 8.00 | 9.80 | 0.00 | 0.00% | 11 | 5 | 501.56% |
| SOUN250404P00017500 | 3/28/2025 12:52 PM | 17.5 | 8.98 | 8.25 | 10.05 | 0.57 | 6.78% | 1 | 8 | 400.78% |
| SOUN250404P00018000 | 3/25/2025 1:35 PM | 18 | 7.89 | 8.90 | 9.65 | 0.00 | 0.00% | 4 | 1 | 411.72% |
| SOUN250404P00018500 | 2/18/2025 11:52 AM | 18.5 | 7.45 | 8.45 | 8.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| SOUN250404P00019000 | 3/27/2025 9:54 AM | 19 | 9.90 | 10.40 | 11.60 | 0.00 | 0.00% | 1 | 0 | 586.72% |
| SOUN250404P00019500 | 3/18/2025 10:30 AM | 19.5 | 9.86 | 10.25 | 12.10 | 0.00 | 0.00% | 1 | 0 | 457.81% |
| SOUN250404P00020000 | 3/19/2025 12:45 PM | 20 | 10.37 | 11.40 | 12.25 | 0.00 | 0.00% | 3 | 0 | 540.63% |
| SOUN250404P00021000 | 3/21/2025 9:34 AM | 21 | 11.73 | 11.70 | 12.65 | 0.00 | 0.00% | 2 | 0 | 470.31% |
| SOUN250404P00021500 | 3/4/2025 10:25 AM | 21.5 | 12.32 | 12.85 | 14.00 | 0.00 | 0.00% | - | 0 | 611.72% |
| SOUN250404P00022000 | 3/12/2025 10:58 AM | 22 | 12.89 | 12.80 | 13.65 | 0.00 | 0.00% | 1 | 0 | 487.50% |
| SOUN250404P00022500 | 2/18/2025 11:08 AM | 22.5 | 11.20 | 12.55 | 12.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| SOUN250404P00025000 | 3/4/2025 11:51 AM | 25 | 15.68 | 16.40 | 17.55 | 0.00 | 0.00% | - | 0 | 692.19% |
Related Tickers
APP AppLovin Corporation
272.38
+4.08%
MSTR Strategy Incorporated
289.41
-10.84%
AI C3.ai, Inc.
21.81
-3.20%
TTD The Trade Desk, Inc.
55.85
-2.46%
UBER Uber Technologies, Inc.
72.75
-2.82%
SHOP Shopify Inc. Class A Subordinate Voting Shares
96.68
-5.70%
SNOW Snowflake Inc.
150.63
-4.05%
DATS DatChat, Inc.
3.4500
-1.71%
WRD WeRide Inc.
14.52
-5.47%
CRM Salesforce, Inc.
269.97
-2.82%