$21.75
2.915.38%
가까이에: -
$21.98
0.221.03%
시간외: Dec 20, 7:59 PM EDT
Comments
Loading...
SoundHound AI (NASDAQ:SOUN) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 SoundHound AI의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 SoundHound AI에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price19.46Dec 20, 2024
Change
1.719.63%
Bid19.9
Ask23.5
volume1
Intrest7
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price17.2Dec 19, 2024
Change
00%
Bid19.15
Ask21.8
volume0
Intrest1
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price19.08Dec 20, 2024
Change
1.376.7%
Bid19.5
Ask22.05
volume20
Intrest10
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price19.9Dec 18, 2024
Change
00%
Bid18.85
Ask20.5
volume0
Intrest7
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price17.52Dec 20, 2024
Change
2.3811.96%
Bid18.3
Ask20.45
volume10
Intrest10
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price15.65Dec 19, 2024
Change
00%
Bid17.95
Ask20.75
volume0
Intrest14
Strike
3.5
3.5
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price13.55Dec 20, 2024
Change
1.278.57%
Bid17.3
Ask19.45
volume5
Intrest40
Strike
4
4
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Last Price15.55Dec 20, 2024
Change
3.819.64%
Bid16.8
Ask19.05
volume9
Intrest8
Strike
4.5
4.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume50
Intrest106
Last Price14.58Dec 20, 2024
Change
0.533.77%
Bid16.5
Ask17.65
volume8
Intrest112
Strike
5
5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest358
Last Price13.1Dec 19, 2024
Change
00%
Bid15.95
Ask17.55
volume0
Intrest26
Strike
5.5
5.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume64
Intrest563
Last Price14.05Dec 20, 2024
Change
1.8515.16%
Bid15.3
Ask17.95
volume2
Intrest113
Strike
6
6
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume56
Intrest1033
Last Price13.85Dec 20, 2024
Change
1.915.9%
Bid14.8
Ask16.55
volume4
Intrest321
Strike
6.5
6.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume55
Intrest325
Last Price13.9Dec 20, 2024
Change
0.130.93%
Bid14.3
Ask16.05
volume12
Intrest529
Strike
7
7
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest302
Last Price13.55Dec 20, 2024
Change
2.118.34%
Bid13.85
Ask15.55
volume23
Intrest439
Strike
7.5
7.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest778
Last Price13.75Dec 20, 2024
Change
2.9126.85%
Bid13.35
Ask14
volume7
Intrest1344
Strike
8
8
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume31
Intrest2557
Last Price9.19Dec 20, 2024
Change
1.0610.34%
Bid12.15
Ask14.5
volume1
Intrest654
Strike
8.5
8.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest496
Last Price12Dec 20, 2024
Change
2.0220.24%
Bid12.35
Ask14.05
volume22
Intrest923
Strike
9
9
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume260
Intrest2959
Last Price11.55Dec 20, 2024
Change
2.1522.87%
Bid11.9
Ask13.55
volume25
Intrest1232
Strike
9.5
9.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume228
Intrest300
Last Price11.05Dec 20, 2024
Change
2.326.29%
Bid10.9
Ask12.9
volume8
Intrest1457
Strike
10
10
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.02
volume308
Intrest2609
Last Price8.6Dec 19, 2024
Change
00%
Bid10.15
Ask13.2
volume0
Intrest143
Strike
10.5
10.5
Last Price0.04Dec 20, 2024
Change
0.0233.33%
Bid-
Ask0.04
volume7
Intrest2964
Last Price9.15Dec 20, 2024
Change
1.316.56%
Bid10.35
Ask11.4
volume15
Intrest663
Strike
11
11
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume64
Intrest1103
Last Price9.57Dec 20, 2024
Change
0.030.31%
Bid9.1
Ask12.1
volume7
Intrest39
Strike
11.5
11.5
Last Price0.04Dec 20, 2024
Change
0.1173.33%
Bid0.02
Ask0.06
volume57
Intrest698
Last Price9.15Dec 20, 2024
Change
2.1630.9%
Bid9.35
Ask11.05
volume29
Intrest1358
Strike
12
12
Last Price0.03Dec 20, 2024
Change
0.0666.67%
Bid0.01
Ask0.04
volume84
Intrest687
Last Price9Dec 20, 2024
Change
2.538.46%
Bid8.2
Ask10.9
volume12
Intrest267
Strike
12.5
12.5
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid0.01
Ask0.05
volume199
Intrest938
Last Price8.7Dec 20, 2024
Change
3.1857.61%
Bid8.4
Ask10.05
volume20
Intrest502
Strike
13
13
Last Price0.05Dec 20, 2024
Change
0.1473.68%
Bid0.03
Ask0.05
volume401
Intrest1050
Last Price7.42Dec 20, 2024
Change
1.7230.18%
Bid7.85
Ask9
volume141
Intrest503
Strike
13.5
13.5
Last Price0.05Dec 20, 2024
Change
0.1878.26%
Bid0.02
Ask0.05
volume488
Intrest808
Last Price7.75Dec 20, 2024
Change
2.5849.9%
Bid7.4
Ask8.7
volume202
Intrest1381
Strike
14
14
Last Price0.05Dec 20, 2024
Change
0.2482.76%
Bid0.05
Ask0.06
volume747
Intrest1336
Last Price7.1Dec 20, 2024
Change
2.3549.47%
Bid6.9
Ask8.55
volume24
Intrest439
Strike
14.5
14.5
Last Price0.08Dec 20, 2024
Change
0.3380.49%
Bid0.03
Ask0.09
volume112
Intrest904
Last Price6.51Dec 20, 2024
Change
2.2151.4%
Bid6.45
Ask7.35
volume1227
Intrest828
Strike
15
15
Last Price0.08Dec 20, 2024
Change
0.4785.45%
Bid0.08
Ask0.1
volume1303
Intrest3410
Last Price6.2Dec 20, 2024
Change
2.255%
Bid5.9
Ask7.6
volume65
Intrest381
Strike
15.5
15.5
Last Price0.1Dec 20, 2024
Change
0.5684.85%
Bid0.1
Ask0.13
volume155
Intrest585
Last Price5.94Dec 20, 2024
Change
2.3465%
Bid5.6
Ask6
volume346
Intrest778
Strike
16
16
Last Price0.14Dec 20, 2024
Change
0.6882.93%
Bid0.12
Ask0.15
volume1367
Intrest935
Last Price5.4Dec 20, 2024
Change
2.0661.68%
Bid5
Ask6.15
volume153
Intrest461
Strike
16.5
16.5
Last Price0.19Dec 20, 2024
Change
0.7780.21%
Bid0.16
Ask0.18
volume932
Intrest1075
Last Price5.05Dec 20, 2024
Change
1.9864.5%
Bid4.55
Ask5.3
volume687
Intrest1500
Strike
17
17
Last Price0.23Dec 20, 2024
Change
0.9780.83%
Bid0.07
Ask0.24
volume4991
Intrest2452
Last Price4.57Dec 20, 2024
Change
1.7562.06%
Bid4.2
Ask4.85
volume524
Intrest693
Strike
17.5
17.5
Last Price0.3Dec 20, 2024
Change
1.1679.45%
Bid0.3
Ask0.31
volume1121
Intrest361
Last Price4.1Dec 20, 2024
Change
1.5560.78%
Bid3.15
Ask4.5
volume1537
Intrest5666
Strike
18
18
Last Price0.37Dec 20, 2024
Change
1.2977.71%
Bid0.36
Ask0.39
volume2578
Intrest864
Last Price3.78Dec 20, 2024
Change
1.4562.23%
Bid3.55
Ask3.95
volume798
Intrest1012
Strike
18.5
18.5
Last Price0.51Dec 20, 2024
Change
1.4273.58%
Bid0.45
Ask0.51
volume1218
Intrest1308
Last Price3.43Dec 20, 2024
Change
1.361.03%
Bid3.05
Ask3.5
volume2793
Intrest5790
Strike
19
19
Last Price0.6Dec 20, 2024
Change
1.6673.45%
Bid0.6
Ask0.77
volume2010
Intrest876
Last Price3.06Dec 20, 2024
Change
1.1257.73%
Bid2.97
Ask3.2
volume954
Intrest720
Strike
19.5
19.5
Last Price0.78Dec 20, 2024
Change
1.5967.09%
Bid0.75
Ask0.78
volume1134
Intrest833
Last Price2.72Dec 20, 2024
Change
0.9553.67%
Bid2.57
Ask2.8
volume7486
Intrest6935
Strike
20
20
Last Price0.95Dec 20, 2024
Change
1.9266.9%
Bid0.95
Ask1.07
volume3957
Intrest2161
Last Price2.49Dec 20, 2024
Change
0.9258.6%
Bid2.21
Ask2.55
volume5355
Intrest599
Strike
20.5
20.5
Last Price1.16Dec 20, 2024
Change
2.0463.75%
Bid1.1
Ask1.21
volume1387
Intrest1151
Last Price2.2Dec 20, 2024
Change
0.7349.66%
Bid2.01
Ask2.25
volume4146
Intrest962
Strike
21
21
Last Price1.4Dec 20, 2024
Change
2.1560.56%
Bid1.35
Ask1.6
volume770
Intrest542
Last Price1.95Dec 20, 2024
Change
0.756%
Bid1.85
Ask2
volume1034
Intrest547
Strike
21.5
21.5
Last Price1.7Dec 20, 2024
Change
2.357.5%
Bid1
Ask1.82
volume2794
Intrest348
Last Price1.75Dec 20, 2024
Change
0.5343.44%
Bid1.53
Ask1.75
volume3597
Intrest7941
Strike
22
22
Last Price1.95Dec 20, 2024
Change
2.4555.68%
Bid1.86
Ask2
volume283
Intrest501
Last Price1.55Dec 20, 2024
Change
0.4743.52%
Bid1.42
Ask1.6
volume1186
Intrest407
Strike
22.5
22.5
Last Price2.53Dec 20, 2024
Change
2.0244.4%
Bid2.22
Ask2.52
volume66
Intrest421
Last Price1.36Dec 20, 2024
Change
0.2320.35%
Bid1.25
Ask1.45
volume4162
Intrest1556
Strike
23
23
Last Price2.53Dec 20, 2024
Change
2.5750.39%
Bid2.52
Ask2.84
volume255
Intrest363
Last Price1.23Dec 20, 2024
Change
0.2323%
Bid1.1
Ask1.31
volume667
Intrest534
Strike
23.5
23.5
Last Price3.35Dec 20, 2024
Change
2.2540.18%
Bid2.8
Ask3.3
volume225
Intrest1030
Last Price1.12Dec 20, 2024
Change
0.2123.08%
Bid0.91
Ask1.16
volume1272
Intrest1309
Strike
24
24
Last Price3.4Dec 20, 2024
Change
2.643.33%
Bid3
Ask3.45
volume238
Intrest113
Last Price1Dec 20, 2024
Change
0.1720.48%
Bid0.86
Ask1
volume279
Intrest208
Strike
24.5
24.5
Last Price7.2Dec 20, 2024
Change
0.914.29%
Bid2.72
Ask3.75
volume5
Intrest19
Last Price0.89Dec 20, 2024
Change
0.1317.11%
Bid0.76
Ask0.95
volume2607
Intrest2485
Strike
25
25
Last Price4.46Dec 20, 2024
Change
2.3434.41%
Bid3.75
Ask4.15
volume55
Intrest117
Last Price0.74Dec 20, 2024
Change
0.2448%
Bid0.74
Ask0.8
volume172
Intrest88
Strike
25.5
25.5
Last Price5.73Dec 20, 2024
Change
0.6312.35%
Bid4.2
Ask4.55
volume1
Intrest11
Last Price0.7Dec 20, 2024
Change
0.0711.11%
Bid0.47
Ask0.78
volume857
Intrest501
Strike
26
26
Last Price7.12Dec 20, 2024
Change
1.5227.14%
Bid4.6
Ask5
volume21
Intrest22
Last Price0.62Dec 20, 2024
Change
0.1634.78%
Bid0.4
Ask0.75
volume184
Intrest66
Strike
26.5
26.5
Last Price5.6Dec 20, 2024
Change
1.0515.79%
Bid5.15
Ask7.4
volume8
Intrest75
Last Price0.6Dec 20, 2024
Change
0.0611.11%
Bid0.52
Ask0.6
volume632
Intrest474
Strike
27
27
Last Price5.9Dec 20, 2024
Change
1.621.33%
Bid5.6
Ask6.75
volume17
Intrest42
Last Price0.49Dec 20, 2024
Change
0.012%
Bid0.07
Ask0.55
volume23
Intrest35
Strike
27.5
27.5
Last Price6.45Dec 20, 2024
Change
2.7229.66%
Bid5.9
Ask7.75
volume1
Intrest16
Last Price0.44Dec 20, 2024
Change
0.012.22%
Bid0.36
Ask0.51
volume720
Intrest285
Strike
28
28
Last Price5.95Dec 18, 2024
Change
00%
Bid5.6
Ask7.65
volume0
Intrest16
Last Price0.4Dec 20, 2024
Change
0.049.09%
Bid0.35
Ask0.47
volume33
Intrest159
Strike
28.5
28.5
Last Price7.55Dec 20, 2024
Change
1.218.9%
Bid6.95
Ask7.3
volume2
Intrest6
Last Price0.31Dec 20, 2024
Change
00%
Bid0.32
Ask0.45
volume140
Intrest103
Strike
29
29
Last Price9.9Dec 19, 2024
Change
00%
Bid7.35
Ask8.25
volume0
Intrest1
Last Price0.26Dec 20, 2024
Change
-
Bid-
Ask0.51
volume12
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid7.75
Ask8.6
volume0
Intrest0
Last Price0.32Dec 20, 2024
Change
0.0820%
Bid0.21
Ask0.35
volume2315
Intrest3453
Strike
30
30
Last Price9Dec 20, 2024
Change
2.4521.4%
Bid8
Ask9.1
volume11
Intrest6
Last Price0.28Dec 20, 2024
Change
-
Bid0.21
Ask0.36
volume7
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid8.7
Ask10
volume0
Intrest0
Last Price0.24Dec 20, 2024
Change
0.1131.43%
Bid0.24
Ask0.27
volume47
Intrest154
Strike
31
31
Last Price11.75Dec 16, 2024
Change
00%
Bid8.4
Ask10.7
volume0
Intrest1
Last Price-
Change
-
Bid0.01
Ask0.99
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid9.65
Ask10.7
volume0
Intrest0
Last Price0.22Dec 20, 2024
Change
0.0826.67%
Bid0.14
Ask0.71
volume287
Intrest120
Strike
32
32
Last Price11.6Dec 18, 2024
Change
00%
Bid10.15
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid0.06
Ask0.69
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid9.9
Ask11.9
volume0
Intrest0
Last Price0.18Dec 20, 2024
Change
0.0830.77%
Bid0.17
Ask0.23
volume27
Intrest73
Strike
33
33
Last Price-
Change
-
Bid11
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid0.14
Ask0.66
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid11.45
Ask13.2
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.0525%
Bid0.14
Ask0.39
volume61
Intrest346
Strike
34
34
Last Price-
Change
-
Bid11.85
Ask13.65
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
-
Bid-
Ask0.64
volume9
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid11.4
Ask14.75
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.0735%
Bid0.1
Ask0.18
volume217
Intrest293
Strike
35
35
Last Price13.45Dec 20, 2024
Change
-
Bid11.9
Ask15.3
volume2
Intrest0
Last Price0.15Dec 20, 2024
Change
-
Bid-
Ask0.74
volume49
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid12.6
Ask15.9
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
0.0529.41%
Bid0.04
Ask0.7
volume8
Intrest154
Strike
36
36
Last Price14.5Dec 20, 2024
Change
2.715.7%
Bid12.95
Ask16.4
volume1
Intrest1
Last Price0.12Dec 20, 2024
Change
-
Bid0.04
Ask0.41
volume10
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid13
Ask16.95
volume0
Intrest0
Last Price0.35Dec 20, 2024
Change
0.1794.44%
Bid0.07
Ask0.17
volume2
Intrest20
Strike
37
37
Last Price17.5Dec 19, 2024
Change
00%
Bid14.9
Ask18
volume0
Intrest0
Last Price0.15Dec 19, 2024
Change
00%
Bid0.03
Ask0.16
volume0
Intrest37
Strike
38
38
Last Price-
Change
-
Bid15.4
Ask17.6
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.0640%
Bid0.07
Ask0.1
volume853
Intrest2044
Strike
39
39
Last Price20.75Dec 19, 2024
Change
00%
Bid16.1
Ask18.6
volume0
Intrest9
© 2024 Benzinga | All Rights Reserved