$21.75
2.9015.38%
At close: -
$21.98
0.221.03%
After Hours: Dec 20, 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 Price20.44Dec 20, 2024
Change
3.0417.47%
Bid20.35
Ask23.3
volume2
Intrest5
Strike
0.5
0.5
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price17.15Dec 19, 2024
Change
00%
Bid20.4
Ask22.85
volume0
Intrest2
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.15Dec 19, 2024
Change
00%
Bid19.45
Ask22.05
volume0
Intrest12
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.7Dec 19, 2024
Change
00%
Bid19.1
Ask21.05
volume0
Intrest13
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price16Dec 19, 2024
Change
00%
Bid19
Ask21.35
volume0
Intrest6
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.6Dec 20, 2024
Change
1.257.65%
Bid18.45
Ask19.6
volume4
Intrest19
Strike
3
3
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price16.25Dec 20, 2024
Change
1.47.93%
Bid17.95
Ask20.25
volume3
Intrest45
Strike
3.5
3.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price17.15Dec 20, 2024
Change
1.47.55%
Bid17.45
Ask19.55
volume30
Intrest103
Strike
4
4
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest1544
Last Price16.55Dec 18, 2024
Change
00%
Bid16.75
Ask19.35
volume0
Intrest38
Strike
4.5
4.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1851
Last Price16.1Dec 20, 2024
Change
0.21.23%
Bid16.25
Ask18.85
volume5
Intrest554
Strike
5
5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4044
Last Price15.64Dec 20, 2024
Change
2.2917.15%
Bid15.15
Ask18.35
volume19
Intrest3916
Strike
5.5
5.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1754
Last Price15.7Dec 20, 2024
Change
2.821.71%
Bid14.7
Ask16.9
volume91
Intrest3081
Strike
6
6
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest6376
Last Price14.89Dec 20, 2024
Change
2.6922.05%
Bid14.2
Ask16.9
volume27
Intrest65
Strike
6.5
6.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1873
Last Price14.39Dec 20, 2024
Change
2.3419.42%
Bid13.7
Ask15
volume245
Intrest1675
Strike
7
7
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1774
Last Price13.55Dec 20, 2024
Change
2.522.62%
Bid13.45
Ask15.55
volume20
Intrest797
Strike
7.5
7.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1707
Last Price13.5Dec 20, 2024
Change
2.6224.08%
Bid13.3
Ask14.65
volume64
Intrest20182
Strike
8
8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest31072
Last Price13.28Dec 20, 2024
Change
3.0830.2%
Bid12.2
Ask15
volume61
Intrest485
Strike
8.5
8.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1599
Last Price12.72Dec 20, 2024
Change
2.9329.93%
Bid11.7
Ask14
volume58
Intrest677
Strike
9
9
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume16
Intrest1241
Last Price12.45Dec 20, 2024
Change
2.9531.05%
Bid11.95
Ask13.85
volume557
Intrest987
Strike
9.5
9.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1070
Last Price11.55Dec 20, 2024
Change
2.933.53%
Bid10.85
Ask13.55
volume451
Intrest11739
Strike
10
10
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest4128
Last Price10.52Dec 20, 2024
Change
2.5231.5%
Bid10.15
Ask12.9
volume53
Intrest414
Strike
10.5
10.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume4
Intrest1331
Last Price9.97Dec 20, 2024
Change
2.2228.65%
Bid10.3
Ask12
volume80
Intrest1437
Strike
11
11
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest2170
Last Price9.64Dec 20, 2024
Change
2.0627.18%
Bid8.8
Ask11.1
volume24
Intrest369
Strike
11.5
11.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume38
Intrest2569
Last Price9.55Dec 20, 2024
Change
2.739.42%
Bid9.15
Ask10.9
volume114
Intrest1469
Strike
12
12
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest4844
Last Price8.35Dec 20, 2024
Change
1.929.46%
Bid8.95
Ask10.3
volume60
Intrest385
Strike
12.5
12.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume18
Intrest2225
Last Price8.73Dec 20, 2024
Change
2.5841.95%
Bid7.3
Ask9.7
volume173
Intrest3271
Strike
13
13
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume183
Intrest3081
Last Price7.8Dec 20, 2024
Change
2.4545.79%
Bid6.8
Ask10.35
volume133
Intrest337
Strike
13.5
13.5
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume121
Intrest1181
Last Price7.72Dec 20, 2024
Change
2.8759.18%
Bid7.3
Ask9
volume477
Intrest3122
Strike
14
14
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume161
Intrest2838
Last Price7.05Dec 20, 2024
Change
2.762.07%
Bid6.25
Ask9
volume82
Intrest644
Strike
14.5
14.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume161
Intrest2316
Last Price6.75Dec 20, 2024
Change
2.8573.08%
Bid5.75
Ask8
volume533
Intrest2828
Strike
15
15
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1050
Intrest6207
Last Price6.05Dec 20, 2024
Change
2.5874.35%
Bid4.8
Ask8
volume57
Intrest1257
Strike
15.5
15.5
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.05
volume373
Intrest3863
Last Price5.66Dec 20, 2024
Change
2.7292.52%
Bid4.7
Ask6
volume297
Intrest2610
Strike
16
16
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume2516
Intrest5848
Last Price5.15Dec 20, 2024
Change
2.5598.08%
Bid4.25
Ask7
volume231
Intrest2986
Strike
16.5
16.5
Last Price0.03Dec 20, 2024
Change
0.1785%
Bid-
Ask0.5
volume2015
Intrest3202
Last Price4.74Dec 20, 2024
Change
2.61122.54%
Bid3.3
Ask6.75
volume869
Intrest6118
Strike
17
17
Last Price0.01Dec 20, 2024
Change
0.2996.67%
Bid-
Ask0.01
volume4978
Intrest13241
Last Price4.2Dec 20, 2024
Change
2.36128.26%
Bid3.2
Ask6
volume817
Intrest1305
Strike
17.5
17.5
Last Price0.01Dec 20, 2024
Change
0.497.56%
Bid-
Ask0.01
volume1988
Intrest1706
Last Price3.74Dec 20, 2024
Change
2.34167.14%
Bid3.35
Ask5.85
volume3571
Intrest5626
Strike
18
18
Last Price0.01Dec 20, 2024
Change
0.5998.33%
Bid-
Ask0.01
volume3267
Intrest5714
Last Price3.31Dec 20, 2024
Change
2.1173.55%
Bid2.84
Ask5
volume4558
Intrest5133
Strike
18.5
18.5
Last Price0.01Dec 20, 2024
Change
0.8598.84%
Bid-
Ask0.02
volume1637
Intrest3724
Last Price2.71Dec 20, 2024
Change
1.77188.3%
Bid2.39
Ask2.98
volume5598
Intrest4635
Strike
19
19
Last Price0.01Dec 20, 2024
Change
1.0799.07%
Bid-
Ask0.01
volume5257
Intrest2714
Last Price2.27Dec 20, 2024
Change
1.51198.68%
Bid1.84
Ask2.45
volume4047
Intrest1962
Strike
19.5
19.5
Last Price0.01Dec 20, 2024
Change
1.5899.37%
Bid-
Ask0.01
volume1400
Intrest1261
Last Price1.78Dec 20, 2024
Change
1.18196.67%
Bid1.35
Ask2.05
volume31447
Intrest10219
Strike
20
20
Last Price0.01Dec 20, 2024
Change
1.7399.43%
Bid-
Ask0.01
volume11685
Intrest5569
Last Price0.81Dec 20, 2024
Change
0.41102.5%
Bid0.6
Ask1.22
volume14135
Intrest3182
Strike
21
21
Last Price0.01Dec 20, 2024
Change
2.2899.56%
Bid-
Ask0.01
volume7039
Intrest2427
Last Price0.02Dec 20, 2024
Change
0.2592.59%
Bid0.01
Ask0.04
volume10904
Intrest5875
Strike
22
22
Last Price0.28Dec 20, 2024
Change
3.291.95%
Bid0.1
Ask0.66
volume1035
Intrest1902
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume4830
Intrest5695
Strike
23
23
Last Price1.4Dec 20, 2024
Change
2.967.44%
Bid0.92
Ask1.33
volume325
Intrest1398
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume1826
Intrest3186
Strike
24
24
Last Price2.45Dec 20, 2024
Change
2.853.33%
Bid2.05
Ask2.6
volume87
Intrest954
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume3947
Intrest6753
Strike
25
25
Last Price3.34Dec 20, 2024
Change
3.4250.59%
Bid2.87
Ask3.3
volume61
Intrest186
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume802
Intrest2304
Strike
26
26
Last Price4.85Dec 20, 2024
Change
3.0338.45%
Bid2.8
Ask5.15
volume30
Intrest92
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume344
Intrest2353
Strike
27
27
Last Price8.7Dec 20, 2024
Change
0.56.1%
Bid4.9
Ask6.4
volume1
Intrest45
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume415
Intrest1626
Strike
28
28
Last Price5.2Dec 19, 2024
Change
00%
Bid5.25
Ask7.35
volume0
Intrest57
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume78
Intrest2410
Strike
29
29
Last Price7.7Dec 20, 2024
Change
2.5324.73%
Bid6.85
Ask8.25
volume4
Intrest19
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume485
Intrest4253
Strike
30
30
Last Price10.7Dec 19, 2024
Change
00%
Bid6.75
Ask9.35
volume0
Intrest14
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume26
Intrest298
Strike
31
31
Last Price12.5Dec 19, 2024
Change
00%
Bid7.9
Ask10.4
volume0
Intrest9
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume15
Intrest247
Strike
32
32
Last Price14.25Dec 20, 2024
Change
2.9526.11%
Bid9.95
Ask11.45
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest339
Strike
33
33
Last Price12.1Dec 18, 2024
Change
00%
Bid10.9
Ask12.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume397
Intrest2237
Strike
34
34
Last Price11.48Dec 18, 2024
Change
00%
Bid11.9
Ask13.7
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest770
Strike
35
35
Last Price-
Change
-
Bid12.9
Ask14.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest245
Strike
36
36
Last Price16.95Dec 19, 2024
Change
00%
Bid13.9
Ask15.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest457
Strike
37
37
Last Price-
Change
-
Bid14.9
Ask16.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest293
Strike
38
38
Last Price-
Change
-
Bid15.95
Ask17.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1671
Strike
39
39
Last Price19.95Dec 19, 2024
Change
00%
Bid16.9
Ask18.75
volume0
Intrest9