$10.20
-0.11-1.07%
At close: -
$10.14
-0.06-0.59%
After Hours: 7:38 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 Price9.6Mar 25, 2025
Change
0.55.49%
Bid8.3
Ask10.25
volume3
Intrest3
Strike
1
1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price9.1Mar 03, 2025
Change
00%
Bid7.45
Ask9.25
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.9Mar 13, 2025
Change
00%
Bid6.8
Ask8.25
volume0
Intrest1
Strike
3
3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid6.05
Ask7.7
volume0
Intrest0
Strike
4
4
Last Price0.26Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price4.75Mar 19, 2025
Change
00%
Bid5.1
Ask5.25
volume0
Intrest28
Strike
5
5
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price5Mar 24, 2025
Change
00%
Bid4.55
Ask4.75
volume0
Intrest38
Strike
5.5
5.5
Last Price0.06Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price4.25Mar 24, 2025
Change
00%
Bid3.85
Ask4.25
volume0
Intrest77
Strike
6
6
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest477
Last Price3.89Mar 24, 2025
Change
00%
Bid2.92
Ask3.75
volume0
Intrest58
Strike
6.5
6.5
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price3.25Mar 24, 2025
Change
00%
Bid2.63
Ask3.25
volume0
Intrest106
Strike
7
7
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest1023
Last Price2.76Mar 24, 2025
Change
00%
Bid2.45
Ask2.73
volume0
Intrest9
Strike
7.5
7.5
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume4
Intrest779
Last Price2.5Mar 25, 2025
Change
0.198.23%
Bid2.16
Ask2.27
volume20
Intrest323
Strike
8
8
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume23
Intrest708
Last Price1.8Mar 25, 2025
Change
0.148.43%
Bid1.57
Ask1.74
volume5
Intrest172
Strike
8.5
8.5
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume190
Intrest915
Last Price1.18Mar 25, 2025
Change
0.075.6%
Bid1.18
Ask1.26
volume195
Intrest733
Strike
9
9
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume410
Intrest1961
Last Price0.8Mar 25, 2025
Change
0.1213.04%
Bid0.79
Ask0.83
volume254
Intrest2498
Strike
9.5
9.5
Last Price0.12Mar 25, 2025
Change
0.0214.29%
Bid0.11
Ask0.12
volume3056
Intrest2265
Last Price0.47Mar 25, 2025
Change
0.1321.67%
Bid0.47
Ask0.48
volume2450
Intrest4200
Strike
10
10
Last Price0.28Mar 25, 2025
Change
0.013.45%
Bid0.26
Ask0.29
volume3545
Intrest1672
Last Price0.24Mar 25, 2025
Change
0.129.41%
Bid0.23
Ask0.25
volume5449
Intrest5562
Strike
10.5
10.5
Last Price0.55Mar 25, 2025
Change
00%
Bid0.53
Ask0.57
volume406
Intrest678
Last Price0.11Mar 25, 2025
Change
0.0842.11%
Bid0.1
Ask0.11
volume6274
Intrest6789
Strike
11
11
Last Price0.92Mar 25, 2025
Change
0.011.08%
Bid0.89
Ask0.94
volume271
Intrest436
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume1456
Intrest5935
Strike
11.5
11.5
Last Price1.35Mar 25, 2025
Change
0.096.25%
Bid1.33
Ask1.38
volume21
Intrest304
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume1178
Intrest4814
Strike
12
12
Last Price1.91Mar 25, 2025
Change
0.094.95%
Bid1.8
Ask1.86
volume3
Intrest373
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume44
Intrest1695
Strike
12.5
12.5
Last Price2.3Mar 25, 2025
Change
0.083.36%
Bid2.29
Ask2.38
volume2
Intrest65
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume75
Intrest1843
Strike
13
13
Last Price2.66Mar 25, 2025
Change
0.134.66%
Bid2.76
Ask2.85
volume9
Intrest287
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume73
Intrest1293
Strike
13.5
13.5
Last Price3.39Mar 25, 2025
Change
0.175.28%
Bid3.25
Ask3.35
volume4
Intrest61
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume24
Intrest2885
Strike
14
14
Last Price3.62Mar 25, 2025
Change
0.266.7%
Bid3.75
Ask3.85
volume12
Intrest157
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest838
Strike
14.5
14.5
Last Price4.42Mar 25, 2025
Change
0.24.74%
Bid4.25
Ask4.35
volume5
Intrest69
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest1395
Strike
15
15
Last Price4.9Mar 25, 2025
Change
0.122.51%
Bid4.75
Ask4.85
volume2
Intrest123
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest644
Strike
15.5
15.5
Last Price5.29Mar 24, 2025
Change
00%
Bid5.15
Ask5.35
volume0
Intrest51
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1873
Strike
16
16
Last Price5.81Mar 24, 2025
Change
00%
Bid5.55
Ask5.85
volume0
Intrest8
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest215
Strike
16.5
16.5
Last Price6.4Mar 24, 2025
Change
00%
Bid5.95
Ask6.95
volume0
Intrest3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest192
Strike
17
17
Last Price8.17Mar 13, 2025
Change
00%
Bid6.45
Ask6.85
volume0
Intrest27
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest134
Strike
17.5
17.5
Last Price7.54Mar 21, 2025
Change
00%
Bid7.25
Ask7.4
volume0
Intrest5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest149
Strike
18
18
Last Price8.25Mar 19, 2025
Change
00%
Bid7.65
Ask7.95
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
18.5
18.5
Last Price7.98Feb 28, 2025
Change
00%
Bid7.9
Ask8.35
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest65
Strike
19
19
Last Price8.68Mar 24, 2025
Change
00%
Bid8.75
Ask8.85
volume0
Intrest4
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest68
Strike
19.5
19.5
Last Price9.6Mar 21, 2025
Change
00%
Bid9.25
Ask9.4
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest231
Strike
20
20
Last Price10.11Mar 21, 2025
Change
00%
Bid9.35
Ask10.1
volume0
Intrest1
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
20.5
20.5
Last Price-
Change
-
Bid10.25
Ask10.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0990%
Bid-
Ask0.49
volume1
Intrest39
Strike
21
21
Last Price11.39Feb 26, 2025
Change
00%
Bid10.3
Ask10.9
volume0
Intrest2
Last Price0.12Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
21.5
21.5
Last Price12.15Feb 27, 2025
Change
00%
Bid11.25
Ask11.35
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest115
Strike
22
22
Last Price13.65Mar 10, 2025
Change
00%
Bid11.35
Ask11.95
volume0
Intrest0
Last Price0.11Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Strike
23
23
Last Price12.6Feb 14, 2025
Change
00%
Bid12.3
Ask12.85
volume0
Intrest0
Last Price0.27Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
24
24
Last Price14.15Mar 20, 2025
Change
00%
Bid13.4
Ask13.85
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Strike
25
25
Last Price-
Change
-
Bid14.25
Ask14.9
volume0
Intrest0
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
26
26
Last Price11.8Feb 13, 2025
Change
00%
Bid15.6
Ask16.7
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest396
Strike
30
30
Last Price-
Change
-
Bid19.15
Ask20.65
volume0
Intrest0