$10.31
-0.60-5.50%
At close: -
$10.26
-0.05-0.48%
After Hours: 7:59 PM EDT
Comments
Loading...
SoundHound AI (SOUN) ForecastNewsEarnings
SoundHound AI (SOUN) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestSoundHound AI (NASDAQ:SOUN) Stock, Option Chain
Option chain shows key data for SoundHound AI's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for SoundHound AI.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid8.5
Ask10.3
volume0
Intrest0
Strike
1
1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Last Price9.08Feb 18, 2025
Change
00%
Bid8.2
Ask8.35
volume0
Intrest1
Strike
2
2
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price8.11Feb 21, 2025
Change
0.060.75%
Bid6.85
Ask7.8
volume1
Intrest8
Strike
3
3
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price6.4Feb 21, 2025
Change
1.4218.16%
Bid6.1
Ask7.05
volume4
Intrest26
Strike
4
4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1461
Last Price5.25Feb 21, 2025
Change
0.8513.93%
Bid5.1
Ask5.45
volume32
Intrest41
Strike
5
5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest584
Last Price10.15Feb 07, 2025
Change
00%
Bid4.1
Ask5.55
volume0
Intrest1
Strike
5.5
5.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest24
Last Price4.29Feb 21, 2025
Change
0.418.72%
Bid3.85
Ask4.5
volume12
Intrest33
Strike
6
6
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest439
Last Price3.9Feb 21, 2025
Change
1.122%
Bid3.25
Ask4.35
volume1
Intrest3
Strike
6.5
6.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price3.27Feb 21, 2025
Change
0.6316.15%
Bid2.54
Ask4.3
volume15
Intrest424
Strike
7
7
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1041
Last Price4.35Feb 19, 2025
Change
00%
Bid2.64
Ask2.96
volume0
Intrest24
Strike
7.5
7.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price2.33Feb 21, 2025
Change
0.7624.6%
Bid2.1
Ask2.41
volume150
Intrest225
Strike
8
8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest2367
Last Price1.77Feb 21, 2025
Change
0.9534.93%
Bid1.75
Ask2.23
volume174
Intrest268
Strike
8.5
8.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume32
Intrest1804
Last Price1.28Feb 21, 2025
Change
0.7938.16%
Bid1.2
Ask1.4
volume200
Intrest351
Strike
9
9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume131
Intrest2979
Last Price0.38Feb 21, 2025
Change
1.3377.78%
Bid0.44
Ask0.85
volume52
Intrest231
Strike
9.5
9.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume238
Intrest2961
Last Price0.28Feb 21, 2025
Change
0.7272%
Bid0.25
Ask0.31
volume604
Intrest1029
Strike
10
10
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1354
Intrest7479
Last Price0.01Feb 21, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume3693
Intrest2219
Strike
10.5
10.5
Last Price0.21Feb 21, 2025
Change
0.12133.33%
Bid0.02
Ask0.27
volume10823
Intrest5271
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume7383
Intrest6544
Strike
11
11
Last Price0.73Feb 21, 2025
Change
0.37102.78%
Bid0.7
Ask0.75
volume5042
Intrest3615
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume3913
Intrest3904
Strike
11.5
11.5
Last Price1.23Feb 21, 2025
Change
0.5889.23%
Bid0.52
Ask1.93
volume1330
Intrest2202
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2410
Intrest7995
Strike
12
12
Last Price1.75Feb 21, 2025
Change
0.7982.29%
Bid1.47
Ask1.97
volume1340
Intrest3284
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1190
Intrest4218
Strike
12.5
12.5
Last Price2.21Feb 21, 2025
Change
0.7551.37%
Bid2
Ask2.48
volume234
Intrest652
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume552
Intrest5575
Strike
13
13
Last Price2.71Feb 21, 2025
Change
0.7941.15%
Bid2.15
Ask2.78
volume307
Intrest2988
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume280
Intrest3909
Strike
13.5
13.5
Last Price3.49Feb 21, 2025
Change
1.0744.21%
Bid2.7
Ask3.4
volume208
Intrest2564
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume124
Intrest6555
Strike
14
14
Last Price3.74Feb 21, 2025
Change
0.8529.41%
Bid3.45
Ask4.2
volume389
Intrest2062
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest5843
Strike
14.5
14.5
Last Price4.3Feb 21, 2025
Change
130.3%
Bid4.05
Ask4.3
volume239
Intrest1267
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest25685
Strike
15
15
Last Price4.8Feb 21, 2025
Change
126.32%
Bid4.5
Ask4.85
volume326
Intrest21217
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest1609
Strike
15.5
15.5
Last Price5.2Feb 21, 2025
Change
0.8519.54%
Bid4.95
Ask5.5
volume75
Intrest692
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume134
Intrest6294
Strike
16
16
Last Price5.7Feb 21, 2025
Change
0.8517.53%
Bid5.15
Ask6.4
volume36
Intrest810
Last Price0.12Feb 21, 2025
Change
0.1500%
Bid-
Ask0.01
volume62
Intrest2684
Strike
16.5
16.5
Last Price6.22Feb 21, 2025
Change
0.8215.19%
Bid5.85
Ask6.3
volume16
Intrest39
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest5088
Strike
17
17
Last Price6.75Feb 21, 2025
Change
0.8514.41%
Bid6.55
Ask7
volume63
Intrest561
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1519
Strike
17.5
17.5
Last Price6.26Feb 20, 2025
Change
00%
Bid6.35
Ask7.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest2775
Strike
18
18
Last Price6.99Feb 21, 2025
Change
0.142.04%
Bid7.4
Ask7.95
volume5
Intrest106
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest911
Strike
18.5
18.5
Last Price7.5Feb 19, 2025
Change
00%
Bid7.45
Ask8.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest1648
Strike
19
19
Last Price8.7Feb 21, 2025
Change
0.739.16%
Bid7.95
Ask9.05
volume36
Intrest124
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume9
Intrest419
Strike
19.5
19.5
Last Price8.35Feb 20, 2025
Change
00%
Bid8.35
Ask9.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume157
Intrest7119
Strike
20
20
Last Price9.65Feb 21, 2025
Change
0.89.04%
Bid8.95
Ask9.95
volume62
Intrest2419
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest187
Strike
20.5
20.5
Last Price5.2Feb 13, 2025
Change
00%
Bid9.35
Ask10.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2355
Strike
21
21
Last Price10.07Feb 21, 2025
Change
0.222.23%
Bid10.05
Ask11.05
volume5
Intrest104
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest106
Strike
21.5
21.5
Last Price-
Change
-
Bid10.4
Ask11.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest3065
Strike
22
22
Last Price11.41Feb 21, 2025
Change
0.858.05%
Bid10.95
Ask11.9
volume2
Intrest189
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest2523
Strike
23
23
Last Price10.96Feb 20, 2025
Change
00%
Bid11.9
Ask13.1
volume0
Intrest29
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest1628
Strike
24
24
Last Price13.7Feb 21, 2025
Change
0.453.4%
Bid12.85
Ask14
volume1
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume54
Intrest3535
Strike
25
25
Last Price15.05Feb 21, 2025
Change
0.453.08%
Bid13.95
Ask15.05
volume4
Intrest25
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest950
Strike
26
26
Last Price15.5Feb 20, 2025
Change
00%
Bid14.95
Ask16.2
volume0
Intrest24
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest537
Strike
27
27
Last Price16.55Feb 20, 2025
Change
00%
Bid15.85
Ask17.2
volume0
Intrest64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest681
Strike
28
28
Last Price17.6Feb 20, 2025
Change
00%
Bid16.95
Ask18.2
volume0
Intrest42
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest172
Strike
29
29
Last Price17.25Feb 14, 2025
Change
00%
Bid17.95
Ask19.35
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest5171
Strike
30
30
Last Price19.5Feb 20, 2025
Change
00%
Bid18.95
Ask19.9
volume0
Intrest40
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Strike
31
31
Last Price20.55Feb 20, 2025
Change
00%
Bid19.95
Ask21.35
volume0
Intrest32
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest501
Strike
32
32
Last Price21.6Feb 20, 2025
Change
00%
Bid20.95
Ask22.1
volume0
Intrest35
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1344
Strike
33
33
Last Price15.5Jan 07, 2025
Change
00%
Bid21.95
Ask22.9
volume0
Intrest13
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest314
Strike
34
34
Last Price23.04Feb 20, 2025
Change
00%
Bid22.95
Ask24.2
volume0
Intrest42
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest663
Strike
35
35
Last Price23.2Feb 20, 2025
Change
00%
Bid23.95
Ask25.2
volume0
Intrest27
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest173
Strike
36
36
Last Price25.6Feb 20, 2025
Change
00%
Bid24.95
Ask26.25
volume0
Intrest32
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest162
Strike
37
37
Last Price25.3Feb 14, 2025
Change
00%
Bid25.95
Ask26.9
volume0
Intrest1
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest282
Strike
38
38
Last Price-
Change
-
Bid26.95
Ask28
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2242
Strike
39
39
Last Price24.05Feb 13, 2025
Change
00%
Bid27.95
Ask28.9
volume0
Intrest1