AMD14Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Option Chain
  6. >
  7. AMD14Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$6.00$6.00$6.00$6.002$6.00
1641393120$5.50$5.50$5.50$5.501$5.833333
1641393180$5.39$5.39$5.39$5.391$5.7225
1641393240$5.49$5.49$5.39$5.392$5.628333
1641393360$5.25$5.25$5.25$5.255$5.456363
1641393420$5.83$5.83$5.83$5.831$5.4875
1641393480$5.90$5.90$5.90$5.901$5.51923
1641393540$6.12$6.12$6.05$6.056$5.705263
1641393720$5.90$5.90$5.70$5.703$5.722727
1641393900$5.74$5.74$5.74$5.7410$5.728125
1641393960$5.94$5.94$5.94$5.943$5.746285
1641394020$5.65$5.65$5.50$5.5536$5.641126
1641394080$5.45$5.55$5.45$5.552$5.63726
1641394140$5.66$5.66$5.66$5.663$5.638157
1641394260$6.00$6.00$6.00$6.001$5.642857
1641394380$6.65$6.65$6.65$6.654$5.692592
1641394500$6.40$6.44$6.40$6.444$5.726352
1641394560$6.65$6.65$6.65$6.653$5.75784
1641394620$6.20$6.20$6.20$6.202$5.767666
1641395160$6.25$6.25$6.25$6.2510$5.8159
1641395760$5.70$5.70$5.70$5.701$5.814752
1641395940$5.62$5.62$5.62$5.621$5.812843
1641396240$5.65$5.65$5.65$5.651$5.811262
1641396300$5.80$5.80$5.80$5.802$5.811047
1641396360$5.85$5.85$5.85$5.852$5.811775
1641396420$5.95$5.95$5.95$5.951$5.813055
1641396540$5.50$5.50$5.50$5.501$5.810183
1641396600$5.30$5.30$5.30$5.307$5.779396
1641396780$5.05$5.13$5.05$5.132$5.767711
1641396840$4.95$4.95$4.95$4.951$5.76084
1641396900$4.90$4.90$4.90$4.901$5.753666
1641396960$4.95$4.95$4.95$4.951$5.747024
1641397020$4.95$4.95$4.89$4.893$5.726854
1641397140$4.65$4.65$4.65$4.657$5.669312
1641397320$4.90$4.90$4.84$4.857$5.628623
1641397380$4.84$4.85$4.80$4.8012$5.562933
1641397440$4.96$4.96$4.96$4.9630$5.462444
1641397500$4.90$4.95$4.89$4.9512$5.427864
1641397620$4.80$4.80$4.75$4.756$5.408585
1641397680$4.85$4.85$4.85$4.851$5.405778
1641397740$4.77$4.77$4.75$4.7511$5.37238
1641397860$4.80$4.80$4.70$4.703$5.36338
1641397920$4.75$4.75$4.75$4.7550$5.246768
1641397980$4.71$4.71$4.70$4.7016$5.215448
1641398040$4.70$4.75$4.70$4.753$5.210141
1641398100$4.90$4.90$4.90$4.901$5.209045
1641398160$4.95$4.95$4.95$4.951$5.208133
1641398220$5.10$5.15$5.05$5.1018$5.201854
1641398340$5.17$5.17$5.10$5.104$5.200751
1641398400$5.20$5.25$5.20$5.2572$5.209206
1641398460$5.22$5.22$5.22$5.222$5.209263
1641398520$5.03$5.03$5.00$5.0330$5.196073
1641398580$5.05$5.05$5.05$5.055$5.194313
1641398640$5.02$5.02$5.02$5.0225$5.184409
1641398700$5.05$5.05$5.05$5.051$5.184104
1641398940$4.80$4.80$4.80$4.804$5.180651
1641399060$4.79$4.79$4.79$4.791$5.179775
1641399120$4.90$4.90$4.90$4.901$5.179149
1641399180$4.85$4.85$4.85$4.851$5.178415
1641399300$5.00$5.00$5.00$5.002$5.177622
1641399360$5.00$5.00$5.00$5.001$5.177228
1641399420$4.98$4.98$4.98$4.982$5.176357
1641399540$4.80$4.80$4.80$4.802$5.174703
1641399660$4.80$4.80$4.80$4.8030$5.151525
1641399900$4.75$4.75$4.75$4.752$5.149876
1641399960$4.77$4.77$4.77$4.771$5.149098
1641400080$4.75$4.75$4.75$4.751$5.148282
1641400140$4.73$4.78$4.70$4.7827$5.126957
1641400260$4.70$4.70$4.60$4.6011$5.117001
1641400320$4.55$4.55$4.45$4.4523$5.090509
1641400380$4.45$4.45$4.45$4.456$5.083597
1641400440$4.40$4.40$4.40$4.402$5.081146
1641400500$4.44$4.51$4.42$4.4913$5.066409
1641400560$4.45$4.45$4.45$4.4510$5.0558
1641400680$4.65$4.65$4.65$4.657$5.050969
1641400740$4.65$4.65$4.65$4.651$5.050288
1641400860$4.70$4.70$4.70$4.701$5.049694
1641400920$4.65$4.65$4.60$4.6011$5.041547
1641400980$4.65$4.65$4.65$4.6512$5.033882
1641401160$4.60$4.60$4.60$4.601$5.033175
1641401280$4.60$4.60$4.60$4.6025$5.016228
1641401340$4.54$4.54$4.50$4.504$5.013188
1641401400$4.70$4.70$4.70$4.701$5.012701
1641401520$4.65$4.65$4.65$4.653$5.01102
1641401580$4.65$4.65$4.65$4.657$5.007155
1641401640$4.68$4.68$4.68$4.681$5.006656
1641401700$4.74$4.80$4.74$4.809$5.003765
1641401760$4.80$4.80$4.80$4.802$5.003153
1641401880$4.83$4.83$4.80$4.8011$4.999896
1641402000$4.65$4.70$4.65$4.709$4.995889
1641402060$4.70$4.70$4.70$4.702$4.995029
1641402120$4.70$4.75$4.70$4.753$4.993892
1641402180$4.85$4.85$4.85$4.854$4.993064
1641402300$4.91$4.91$4.91$4.911$4.992945
1641402360$4.84$4.84$4.84$4.845$4.991854
1641402420$4.80$4.83$4.80$4.833$4.991122
1641402480$4.72$4.72$4.70$4.705$4.989125
1641402540$4.60$4.60$4.57$4.575$4.986232
1641402660$4.63$4.63$4.60$4.603$4.9847
1641402780$4.60$4.60$4.60$4.601$4.984164
1641402840$4.50$4.50$4.50$4.504$4.981481
1641402900$4.55$4.55$4.55$4.5510$4.975587
1641403140$4.55$4.55$4.55$4.551$4.975006
1641403200$4.50$4.50$4.50$4.501$4.974359
1641403260$4.52$4.52$4.52$4.521$4.973741
1641403680$4.65$4.65$4.55$4.5514$4.967289
1641403740$4.50$4.50$4.50$4.5011$4.960526
1641403860$4.40$4.40$4.40$4.4010$4.953246
1641403920$4.35$4.50$4.35$4.5016$4.942302
1641404160$4.35$4.35$4.27$4.275$4.938268
1641404220$4.25$4.25$4.25$4.251$4.937398
1641404280$4.25$4.25$4.25$4.251$4.936532
1641404340$4.20$4.20$4.20$4.2012$4.925552
1641404400$4.20$4.20$4.20$4.203$4.922858
1641404460$4.20$4.20$4.20$4.2045$4.884724
1641404520$4.17$4.17$4.17$4.173$4.882219
1641404640$4.10$4.10$4.07$4.079$4.873907
1641404700$4.05$4.05$4.05$4.052$4.872006
1641404820$4.15$4.15$4.15$4.152$4.870345
1641405120$4.10$4.10$4.10$4.1033$4.842161
1641405180$4.09$4.09$4.09$4.091$4.841328
1641405300$4.10$4.10$4.05$4.0514$4.829629
1641405360$4.05$4.05$3.96$3.9618$4.813732
1641405480$4.00$4.02$4.00$4.0268$4.758584
1641405540$4.00$4.00$4.00$4.0011$4.750355
1641405600$4.05$4.05$4.05$4.0515$4.740145
1641405660$4.07$4.07$4.07$4.076$4.73626
1641405720$4.05$4.07$4.01$4.0534$4.714864
1641405780$3.99$4.00$3.95$3.9612$4.70653
1641405840$3.90$3.90$3.90$3.9018$4.693321
1641405900$3.95$3.95$3.95$3.952$4.69197
1641405960$3.95$3.95$3.95$3.952$4.690625
1641406080$4.04$4.04$4.04$4.041$4.690036
1641406140$4.00$4.00$4.00$4.001$4.689411
1641406200$3.95$3.95$3.95$3.951$4.688743
1641406260$3.93$3.93$3.90$3.905$4.685274
1641406320$3.98$3.98$3.98$3.981$4.68464
1641406440$4.10$4.13$4.10$4.1312$4.678425
1641406500$4.17$4.20$4.16$4.209$4.674448
1641406560$4.20$4.25$4.20$4.2513$4.669153
1641406620$4.30$4.30$4.30$4.302$4.66851
1641406680$4.21$4.30$4.21$4.3012$4.663879
1641406740$4.25$4.25$4.24$4.253$4.662803
1641406800$4.25$4.25$4.25$4.251$4.662448
1641406860$4.35$4.40$4.35$4.402$4.661955
1641406920$4.40$4.40$4.40$4.4010$4.659727
1641406980$4.40$4.45$4.35$4.453$4.659067
1641407040$4.40$4.40$4.40$4.404$4.658191
1641407100$4.40$4.42$4.40$4.4113$4.65556
1641407160$4.40$4.45$4.35$4.3521$4.650944
1641407220$4.35$4.43$4.35$4.4337$4.642129
1641407280$4.40$4.40$4.39$4.395$4.641143
1641407340$4.36$4.36$4.36$4.361$4.64092
1641407400$4.35$4.35$4.30$4.306$4.639423
1641407460$4.45$4.45$4.45$4.451$4.639273
1641407520$4.45$4.45$4.45$4.451$4.639124
1641407580$4.45$4.45$4.40$4.4010$4.63737
1641407640$4.40$4.40$4.40$4.4013$4.63498
1641407760$4.45$4.45$4.45$4.451$4.634837
1641407820$4.35$4.35$4.35$4.355$4.633739
1641407880$4.25$4.25$4.25$4.251$4.633443
1641407940$4.20$4.20$4.20$4.2013$4.629145
1641408000$4.20$4.20$4.20$4.2010$4.625897
1641408060$4.29$4.29$4.29$4.296$4.624378
1641408120$4.20$4.20$4.20$4.201$4.624058
1641408240$4.15$4.15$4.10$4.107$4.621498
1641408300$4.20$4.20$4.20$4.201$4.621182
1641408360$4.20$4.20$4.20$4.201$4.620867
1641408600$4.17$4.25$4.17$4.253$4.619977
1641408660$4.24$4.24$4.24$4.242$4.619411
1641408720$4.30$4.30$4.30$4.303$4.618698
1641408780$4.40$4.45$4.40$4.4512$4.617133
1641408840$4.44$4.44$4.44$4.441$4.617002
1641408900$4.45$4.45$4.41$4.412$4.616727
1641408960$4.40$4.40$4.40$4.401$4.616568
1641409020$4.39$4.39$4.39$4.391$4.616402
1641409080$4.40$4.40$4.40$4.401$4.616243
1641409140$4.38$4.38$4.38$4.381$4.61607
1641409200$4.35$4.35$4.35$4.351$4.615875
1641409260$4.35$4.39$4.35$4.354$4.615157
1641409320$4.50$4.75$4.50$4.7528$4.615805
1641409380$4.10$4.30$4.10$4.304$4.614618
1641409440$4.25$4.25$4.25$4.253$4.613839
1641409500$4.00$4.00$3.90$3.906$4.61112
1641409560$4.15$4.15$4.15$4.151$4.610793
1641409620$4.10$4.10$4.10$4.101$4.610432
1641409680$4.35$4.35$4.35$4.352$4.610063
1641409740$4.30$4.30$4.15$4.152$4.609519
1641409800$4.05$4.05$4.00$4.003$4.608266
1641409860$4.02$4.02$4.02$4.0210$4.604149
1641409920$4.00$4.00$4.00$4.006$4.601623
1641409980$3.85$3.85$3.85$3.851$4.6011
1641410100$3.84$3.89$3.84$3.899$4.596636
1641410220$3.85$3.85$3.85$3.854$4.594575
1641410280$3.85$3.85$3.80$3.802$4.593514
1641410340$3.80$3.85$3.80$3.852$4.592456
1641410400$3.79$3.82$3.79$3.8234$4.574176
1641410520$3.75$3.75$3.65$3.6524$4.559708
1641410700$3.70$3.75$3.65$3.6538$4.538198
1641410760$3.65$3.65$3.65$3.651$4.537625
1641410820$3.90$3.90$3.89$3.897$4.534739
1641410880$3.84$3.85$3.84$3.852$4.533855
1641410940$3.75$3.85$3.75$3.852$4.532914
1641411000$3.95$3.95$3.95$3.952$4.532168
1641411060$3.89$3.89$3.85$3.8516$4.525636
1641411180$3.65$3.65$3.65$3.652$4.524528
1641411360$3.65$3.65$3.65$3.651$4.523975
1641411420$3.70$3.70$3.70$3.702$4.522935
1641411480$3.65$3.65$3.60$3.6010$4.517302
1641411540$3.60$3.60$3.50$3.509$4.511946
1641411600$3.49$3.49$3.49$3.492$4.510672
1641411660$3.44$3.44$3.44$3.442$4.50934
1641411720$3.50$3.50$3.45$3.4516$4.499359
1641411840$3.45$3.45$3.40$3.402$4.498036
1641411900$3.45$3.45$3.40$3.404$4.495371
1641411960$3.40$3.40$3.40$3.402$4.494028
1641412020$3.60$3.60$3.55$3.553$4.492325
1641412080$3.50$3.50$3.50$3.503$4.490507
1641412200$3.60$3.60$3.60$3.6012$4.484026
1641412260$3.60$3.60$3.55$3.558$4.479631
1641412320$3.60$3.60$3.58$3.585$4.476973
1641412500$3.45$3.45$3.35$3.352$4.475679
1641412560$3.40$3.40$3.37$3.374$4.473045
1641412680$3.40$3.40$3.40$3.406$4.469199
1641412740$3.28$3.31$3.28$3.309$4.462964
1641412800$3.28$3.29$3.28$3.2911$4.455289
1641412860$3.25$3.25$3.17$3.178$4.449365
1641412980$3.10$3.10$3.10$3.105$4.445413
1641413040$3.02$3.04$3.00$3.0020$4.428708
1641413100$3.02$3.02$2.93$2.935$4.424434
1641413160$2.92$2.92$2.92$2.922$4.422698
1641413220$2.99$2.99$2.99$2.991$4.421873
1641413280$2.91$2.91$2.77$2.7814$4.408976
1641413340$2.81$2.85$2.80$2.856$4.403549
1641413400$2.96$2.96$2.96$2.965$4.399448
1641413460$3.05$3.05$3.05$3.055$4.395626
1641413520$3.05$3.14$3.05$3.142$4.394153
1641413580$3.15$3.20$3.15$3.2022$4.37891
1641413640$3.20$3.20$3.14$3.157$4.374253
1641413700$3.10$3.10$3.10$3.102$4.372836
1641413820$3.15$3.15$3.07$3.154$4.370033
1641413880$3.08$3.15$3.05$3.0518$4.35739
1641413940$3.02$3.02$3.00$3.0055$4.317786
1641414000$3.01$3.01$2.90$2.904$4.314848
1641414060$2.91$2.91$2.91$2.913$4.312608
1641414120$2.94$2.94$2.93$2.934$4.309692
1641414180$3.00$3.00$3.00$3.007$4.304849
1641414240$3.05$3.15$3.05$3.108$4.299805
1641414300$3.00$3.00$3.00$3.003$4.297757
1641414360$3.10$3.14$3.10$3.146$4.294015
1641414480$3.15$3.15$3.09$3.093$4.292158
1641414540$3.00$3.00$2.95$2.9811$4.284703
1641414600$2.94$2.94$2.94$2.9420$4.270869
1641414660$2.94$3.04$2.94$3.046$4.266953
1641414720$3.04$3.04$3.00$3.0014$4.258136
1641414780$3.10$3.15$3.08$3.1013$4.25052
1641414840$3.15$3.15$3.08$3.1011$4.24423
1641414900$3.02$3.05$3.00$3.009$4.238703
1641414960$3.11$3.20$3.11$3.2010$4.233288
1641415020$3.23$3.23$3.20$3.20106$4.181486
1641415080$3.25$3.32$3.22$3.3018$4.173932
1641415140$3.25$3.35$3.25$3.2513$4.168638
1641415200$3.35$3.40$3.30$3.3013$4.163852
1641415260$3.30$3.33$3.25$3.3317$4.157088
1641415320$3.33$3.36$3.30$3.3014$4.151777
1641415380$3.30$3.40$3.30$3.4064$4.130324
1641415440$3.40$3.40$3.30$3.3026$4.120935
1641415500$3.27$3.30$3.27$3.308$4.118031
1641415560$3.30$3.30$3.30$3.307$4.115534
1641415620$3.30$3.30$3.30$3.305$4.113759
1641415680$3.35$3.35$3.35$3.357$4.11144
1641415740$3.32$3.32$3.30$3.303$4.110394
1641415800$3.28$3.40$3.28$3.3525$4.101757
1641415860$3.30$3.33$3.30$3.337$4.099423
1641415920$3.35$3.50$3.35$3.505$4.097953
1641415980$3.50$3.50$3.50$3.505$4.09668
1641416040$3.55$3.60$3.54$3.558$4.094868
1641416100$3.50$3.55$3.50$3.503$4.094133
1641416160$3.50$3.50$3.40$3.4012$4.090741
1641416220$3.40$3.40$3.30$3.305$4.089121
1641416280$3.30$3.30$3.25$3.3018$4.08313
1641416340$3.20$3.28$3.15$3.1542$4.067969