AMD14Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Option Chain
  6. >
  7. AMD14Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$3.15$3.45$3.10$3.3526$3.281153
1641479460$3.60$3.69$3.31$3.4049$3.488
1641479520$3.55$3.70$3.47$3.5435$3.527636
1641479580$3.70$3.70$3.40$3.4519$3.524651
1641479640$3.50$3.50$3.35$3.5058$3.501443
1641479700$3.47$3.70$3.47$3.5364$3.515816
1641479760$3.55$3.63$3.45$3.6321$3.520735
1641479820$3.55$3.65$3.55$3.6536$3.528019
1641479880$3.65$3.65$3.40$3.4477$3.522805
1641479940$3.35$3.40$3.35$3.4012$3.518967
1641480000$3.30$3.37$3.18$3.1890$3.481704
1641480060$3.20$3.25$3.10$3.1532$3.464142
1641480120$3.05$3.30$3.05$3.2544$3.443072
1641480180$3.40$3.40$3.35$3.3513$3.441927
1641480240$3.30$3.30$3.10$3.3044$3.429919
1641480300$3.30$3.30$3.15$3.1512$3.425759
1641480360$3.20$3.20$3.15$3.2053$3.408145
1641480420$3.21$3.21$3.00$3.0818$3.401095
1641480480$3.00$3.00$2.88$2.8828$3.382735
1641480540$2.89$2.89$2.74$2.7553$3.34315
1641480600$2.79$2.79$2.66$2.7289$3.274329
1641480660$2.71$2.92$2.71$2.926$3.271513
1641480720$2.89$3.00$2.83$3.0021$3.262
1641480780$2.97$2.97$2.88$2.9514$3.256925
1641480840$2.79$2.79$2.79$2.792$3.255906
1641480900$2.71$2.78$2.71$2.7813$3.249149
1641480960$2.70$2.70$2.61$2.618$3.244268
1641481020$2.64$2.64$2.52$2.5522$3.2288
1641481080$2.58$2.58$2.49$2.5416$3.216994
1641481140$2.54$2.54$2.54$2.5441$3.189675
1641481200$2.71$2.71$2.42$2.427$3.184838
1641481260$2.50$2.50$2.50$2.509$3.178866
1641481320$2.46$2.46$2.42$2.434$3.175994
1641481380$2.33$2.33$2.24$2.2433$3.148802
1641481440$2.22$2.22$2.09$2.1040$3.11284
1641481500$2.09$2.10$1.98$1.9831$3.083052
1641481560$1.95$1.95$1.90$1.9421$3.062144
1641481620$2.01$2.02$1.95$2.02117$2.964538
1641481680$2.03$2.05$1.98$2.0118$2.951473
1641481740$2.00$2.01$1.95$1.9623$2.934768
1641481800$1.96$1.97$1.91$1.91146$2.835139
1641481860$1.86$1.86$1.80$1.8026$2.817551
1641481920$1.83$1.87$1.81$1.8623$2.802767
1641481980$1.86$1.95$1.86$1.9215$2.793871
1641482040$1.90$1.93$1.89$1.93208$2.689211
1641482100$1.93$2.08$1.93$2.0815$2.683344
1641482160$2.09$2.21$2.09$2.2154$2.668798
1641482220$2.25$2.63$2.25$2.6162$2.666306
1641482280$2.62$2.64$2.49$2.4921$2.664955
1641482340$2.50$2.50$2.40$2.4031$2.662187
1641482460$2.37$2.40$2.31$2.3111$2.660378
1641482520$2.16$2.26$2.16$2.2651$2.647552
1641482580$2.33$2.34$2.31$2.3147$2.640192
1641482640$2.29$2.29$2.29$2.291$2.640019
1641482700$2.64$2.64$2.64$2.641$2.640019
1641482760$2.62$2.67$2.62$2.6718$2.640244
1641482820$2.64$2.70$2.64$2.7018$2.64027
1641482880$2.63$2.63$2.60$2.6232$2.639818
1641482940$2.70$2.70$2.61$2.65104$2.638511
1641483000$2.57$2.84$2.57$2.8236$2.639803
1641483060$2.85$2.94$2.83$2.9434$2.644078
1641483120$2.88$2.91$2.81$2.8212$2.645221
1641483180$2.85$2.95$2.85$2.95136$2.659686
1641483240$2.92$2.92$2.83$2.8529$2.662551
1641483300$2.82$2.84$2.75$2.7561$2.665997
1641483360$2.74$2.83$2.74$2.8315$2.666547
1641483420$2.91$2.91$2.88$2.8811$2.667591
1641483480$2.83$2.90$2.83$2.883$2.66783
1641483540$2.83$2.83$2.79$2.795$2.66811
1641483600$2.82$2.82$2.65$2.65123$2.674107
1641483660$2.63$2.63$2.50$2.5058$2.671683
1641483720$2.39$2.44$2.39$2.449$2.670866
1641483780$2.45$2.45$2.40$2.4053$2.665828
1641483840$2.39$2.39$2.39$2.396$2.665236
1641483900$2.46$2.54$2.44$2.4427$2.663527
1641484080$2.80$2.80$2.78$2.7852$2.665941
1641484140$2.78$2.85$2.78$2.8343$2.668117
1641484200$2.76$2.78$2.70$2.7342$2.669546
1641484260$2.66$2.66$2.66$2.661$2.669543
1641484320$2.59$2.64$2.59$2.642$2.669506
1641484380$2.70$2.73$2.70$2.7344$2.669993
1641484500$2.59$2.59$2.59$2.5920$2.669464
1641484560$2.64$2.64$2.64$2.641$2.669454
1641484620$2.95$3.04$2.95$3.0442$2.67334
1641484680$3.05$3.10$3.05$3.056$2.674124
1641484740$3.05$3.05$2.99$3.00158$2.692394
1641484800$3.05$3.20$3.05$3.2012$2.693856
1641484860$3.15$3.15$3.03$3.0548$2.699094
1641484920$3.00$3.00$2.90$2.9317$2.700368
1641484980$2.97$3.00$2.97$3.008$2.701082
1641485040$3.00$3.00$3.00$3.001$2.701172
1641485100$2.90$2.90$2.90$2.905$2.701471
1641485160$3.15$3.15$3.10$3.1013$2.703069
1641485220$3.00$3.10$3.00$3.1014$2.704453
1641485280$3.11$3.15$3.07$3.1237$2.709067
1641485340$3.15$3.15$3.15$3.1510$2.710365
1641485400$3.15$3.15$3.13$3.134$2.710864
1641485460$3.11$3.11$3.07$3.1068$2.718492
1641485520$3.10$3.13$3.02$3.1353$2.724239
1641485580$3.15$3.20$3.14$3.1512$2.725698
1641485640$3.20$3.20$3.07$3.073$2.726064
1641485700$3.15$3.15$3.15$3.1510$2.727259
1641485760$3.20$3.20$3.20$3.2014$2.729118
1641485820$3.15$3.20$3.15$3.206$2.729896
1641485880$3.10$3.10$3.05$3.0561$2.735292
1641485940$3.00$3.00$3.00$3.003$2.73551
1641486000$2.95$2.95$2.92$2.936$2.735831
1641486060$2.90$2.90$2.90$2.904$2.736012
1641486180$2.98$3.05$2.98$3.0526$2.737968
1641486300$2.90$2.90$2.82$2.825$2.738126
1641486360$2.80$2.80$2.70$2.7015$2.738342
1641486420$2.66$2.70$2.66$2.7023$2.738072
1641486480$2.74$2.74$2.74$2.741$2.738073
1641486540$2.78$2.78$2.78$2.782$2.738095
1641486600$2.70$2.70$2.60$2.6330$2.737357
1641486660$2.61$2.61$2.55$2.553$2.737223
1641486720$2.56$2.56$2.50$2.505$2.736931
1641486780$2.52$2.54$2.52$2.547$2.736554
1641486840$2.49$2.49$2.49$2.492$2.736422
1641486900$2.47$2.47$2.38$2.409$2.7356
1641486960$2.43$2.50$2.43$2.4818$2.73428
1641487020$2.55$2.57$2.55$2.558$2.733902
1641487080$2.54$2.65$2.54$2.659$2.733559
1641487140$2.58$2.60$2.58$2.607$2.733303
1641487200$2.49$2.49$2.49$2.491$2.733239
1641487320$2.67$2.69$2.65$2.687$2.733126
1641487380$2.67$2.70$2.67$2.7013$2.733006
1641487440$2.71$2.71$2.71$2.715$2.732976
1641487500$2.69$2.69$2.58$2.5824$2.732157
1641487620$2.60$2.70$2.60$2.7027$2.731795
1641487680$2.74$2.74$2.74$2.742$2.731799
1641487740$2.80$2.81$2.80$2.8111$2.731994
1641487800$2.85$2.85$2.85$2.853$2.732085
1641487860$2.83$2.83$2.83$2.832$2.732135
1641487920$2.76$2.76$2.76$2.769$2.732199
1641488100$2.84$2.84$2.82$2.8211$2.732496
1641488160$2.85$2.85$2.80$2.804$2.73259
1641488220$2.79$2.80$2.78$2.783$2.732634
1641488280$2.77$2.77$2.75$2.7511$2.732687
1641488340$2.64$2.64$2.64$2.641$2.732664
1641488460$2.68$2.72$2.68$2.723$2.732634
1641488580$2.73$2.73$2.73$2.7350$2.732601
1641488640$2.65$2.65$2.65$2.6550$2.731581
1641488700$2.62$2.62$2.59$2.592$2.731518
1641488880$2.61$2.67$2.61$2.6745$2.730808
1641488940$2.72$2.72$2.72$2.722$2.730803
1641489000$2.74$2.74$2.68$2.698$2.730721
1641489060$2.65$2.67$2.60$2.62133$2.727949
1641489120$2.63$2.63$2.60$2.607$2.727773
1641489180$2.59$2.59$2.55$2.557$2.727495
1641489240$2.54$2.58$2.54$2.584$2.727328
1641489300$2.45$2.48$2.45$2.48117$2.720704
1641489360$2.51$2.51$2.49$2.4921$2.719692
1641489480$2.44$2.46$2.44$2.462$2.71957
1641489540$2.46$2.46$2.46$2.461$2.719511
1641489660$2.42$2.44$2.42$2.4413$2.718675
1641489720$2.50$2.51$2.50$2.512$2.718578
1641489780$2.49$2.49$2.49$2.492$2.718475
1641489840$2.40$2.40$2.35$2.3725$2.716645
1641489900$2.38$2.38$2.38$2.382$2.716494
1641489960$2.48$2.48$2.48$2.482$2.716387
1641490020$2.45$2.50$2.45$2.4827$2.715008
1641490200$2.38$2.38$2.38$2.382$2.714859
1641490260$2.35$2.35$2.31$2.3537$2.711829
1641490320$2.32$2.32$2.29$2.2928$2.70931
1641490380$2.31$2.35$2.31$2.3510$2.708475
1641490440$2.37$2.37$2.37$2.371$2.708401
1641490500$2.37$2.37$2.37$2.371$2.708327
1641490560$2.41$2.41$2.41$2.41100$2.70191
1641490620$2.46$2.46$2.41$2.41121$2.694714
1641490680$2.45$2.47$2.43$2.43104$2.689501
1641490800$2.45$2.45$2.45$2.45100$2.684686
1641490860$2.44$2.49$2.44$2.49103$2.680332
1641490920$2.47$2.52$2.47$2.52200$2.6735
1641490980$2.57$2.57$2.55$2.5511$2.673246
1641491040$2.59$2.60$2.59$2.60103$2.671845
1641491100$2.58$2.58$2.58$2.581$2.671828
1641491280$2.54$2.54$2.48$2.484$2.671701
1641491340$2.50$2.50$2.50$2.5034$2.670626
1641491460$2.41$2.41$2.41$2.413$2.670482
1641491580$2.33$2.33$2.30$2.315$2.670152
1641491640$2.26$2.26$2.26$2.261$2.670077
1641491700$2.27$2.27$2.27$2.275$2.669709
1641491760$2.26$2.26$2.25$2.2526$2.667716
1641491880$2.24$2.24$2.24$2.241$2.667638
1641491940$2.23$2.23$2.20$2.209$2.666905
1641492180$2.21$2.23$2.21$2.233$2.666662
1641492240$2.24$2.24$2.22$2.227$2.666111
1641492300$2.20$2.20$2.20$2.201$2.666026
1641492360$2.11$2.12$2.11$2.124$2.665623
1641492420$2.10$2.10$2.10$2.102$2.665417
1641492480$2.10$2.10$2.10$2.1014$2.663981
1641492600$2.13$2.13$2.13$2.131$2.663884
1641492660$2.10$2.10$2.08$2.082$2.663676
1641492720$2.11$2.11$2.10$2.1037$2.659922
1641492900$2.05$2.10$2.04$2.1024$2.657397
1641493020$2.05$2.05$2.05$2.051$2.657288
1641493080$2.08$2.13$2.08$2.12504$2.611342
1641493140$2.10$2.10$2.10$2.102$2.611173
1641493260$2.07$2.09$2.07$2.085$2.610737
1641493320$2.05$2.05$2.05$2.0510$2.609817
1641493380$2.01$2.01$1.98$2.00199$2.590465
1641493440$2.00$2.00$1.96$1.9632$2.587447
1641493500$1.97$2.00$1.97$2.004$2.587072
1641493560$1.95$1.95$1.92$1.9217$2.585352
1641493620$1.96$1.96$1.96$1.962$2.585155
1641493680$2.00$2.00$2.00$2.001$2.585062
1641493740$1.99$1.99$1.99$1.991$2.584969
1641493800$2.00$2.00$2.00$2.005$2.584509
1641493920$2.02$2.03$2.02$2.032$2.584333
1641493980$2.06$2.06$2.04$2.0473$2.57838
1641494040$2.10$2.10$2.05$2.05116$2.569807
1641494160$2.11$2.11$2.11$2.116$2.569386
1641494280$2.11$2.13$2.05$2.056$2.568965
1641494340$2.05$2.05$2.05$2.051$2.568886
1641494400$2.09$2.10$2.09$2.104$2.568595
1641494460$2.09$2.09$2.09$2.0910$2.567868
1641494520$2.10$2.10$2.10$2.102$2.567725
1641494580$2.17$2.17$2.17$2.171$2.567665
1641494640$2.20$2.24$2.20$2.23200$2.557405
1641494700$2.22$2.22$2.20$2.224$2.557203
1641494760$2.25$2.25$2.25$2.25101$2.552696
1641494880$2.28$2.28$2.28$2.283$2.552577
1641494940$2.30$2.30$2.26$2.2623$2.551683
1641495000$2.29$2.29$2.27$2.2725$2.550673
1641495120$2.32$2.32$2.32$2.321$2.55064
1641495180$2.33$2.33$2.33$2.33102$2.547442
1641495240$2.34$2.34$2.33$2.332$2.547382
1641495300$2.31$2.31$2.29$2.2921$2.546673
1641495360$2.28$2.29$2.28$2.293$2.546562
1641495420$2.30$2.30$2.30$2.305$2.546388
1641495600$2.36$2.36$2.33$2.334$2.546277
1641495660$2.30$2.32$2.30$2.324$2.546146
1641495720$2.25$2.28$2.24$2.2424$2.545134
1641495900$2.21$2.21$2.21$2.21100$2.54048
1641495960$2.15$2.15$2.15$2.152$2.540372
1641496020$2.18$2.19$2.18$2.1941$2.538386
1641496080$2.23$2.23$2.23$2.232$2.538301
1641496140$2.29$2.30$2.29$2.30101$2.535023
1641496200$2.35$2.45$2.35$2.45221$2.530426
1641496320$2.39$2.40$2.39$2.4011$2.530224
1641496380$2.39$2.39$2.39$2.391$2.530205
1641496440$2.35$2.35$2.35$2.353$2.530134
1641496500$2.36$2.36$2.36$2.361$2.530112
1641496860$2.25$2.25$2.25$2.2531$2.528971
1641496920$2.22$2.22$2.22$2.221$2.528931
1641496980$2.20$2.20$2.20$2.2070$2.525935
1641497100$2.26$2.26$2.23$2.25105$2.522184
1641497160$2.25$2.25$2.22$2.24257$2.513211
1641497220$2.25$2.26$2.20$2.21138$2.508422
1641497400$2.20$2.25$2.20$2.255$2.50825
1641497460$2.28$2.28$2.27$2.2719$2.507704
1641497580$2.20$2.20$2.18$2.185$2.507511
1641497640$2.20$2.20$2.20$2.202$2.507437
1641497700$2.20$2.20$2.20$2.201$2.507399
1641497760$2.25$2.25$2.25$2.25100$2.504305
1641497820$2.27$2.27$2.27$2.271$2.504276
1641497940$2.29$2.29$2.29$2.291$2.504251
1641498000$2.30$2.30$2.30$2.30100$2.501825
1641498060$2.31$2.31$2.31$2.311$2.501802
1641498120$2.28$2.28$2.28$2.281$2.501776
1641498240$2.29$2.30$2.29$2.306$2.501631
1641498300$2.33$2.35$2.33$2.356$2.501517
1641498360$2.42$2.48$2.41$2.48132$2.500923
1641498420$2.49$2.50$2.49$2.506$2.500916
1641498480$2.45$2.45$2.45$2.451$2.50091
1641498540$2.50$2.51$2.50$2.514$2.500911
1641498600$2.53$2.53$2.53$2.538$2.500938
1641498660$2.55$2.55$2.52$2.535$2.500956
1641498720$2.51$2.53$2.51$2.537$2.500973
1641498780$2.53$2.55$2.53$2.55106$2.501566
1641498840$2.55$2.58$2.55$2.587$2.501618
1641498900$2.57$2.60$2.57$2.605$2.501662
1641498960$2.59$2.60$2.59$2.6011$2.501775
1641499020$2.59$2.60$2.59$2.60103$2.502919
1641499080$2.59$2.60$2.59$2.6014$2.503063
1641499140$2.58$2.58$2.56$2.5611$2.503156
1641499200$2.57$2.57$2.57$2.571$2.503164
1641499260$2.50$2.55$2.50$2.559$2.503187
1641499320$2.60$2.60$2.57$2.5711$2.503303
1641499380$2.60$2.65$2.60$2.652$2.503331
1641499440$2.65$2.65$2.65$2.65104$2.505029
1641499500$2.67$2.75$2.67$2.7414$2.505362
1641499560$2.75$2.80$2.75$2.804$2.505486
1641499620$2.80$2.80$2.75$2.7919$2.506087
1641499680$2.79$2.82$2.79$2.8232$2.50716
1641499740$2.71$2.74$2.71$2.745$2.507285
1641499800$2.74$2.75$2.70$2.7510$2.507546
1641499860$2.72$2.74$2.71$2.71117$2.510348
1641499920$2.68$2.73$2.68$2.7320$2.51077
1641499980$2.77$2.77$2.77$2.772$2.510826
1641500040$2.68$2.68$2.65$2.6747$2.511539
1641500160$2.64$2.65$2.63$2.655$2.511607
1641500220$2.62$2.62$2.62$2.621$2.511619
1641500280$2.55$2.55$2.55$2.555$2.51164
1641500340$2.52$2.52$2.52$2.525$2.511644
1641500400$2.48$2.48$2.48$2.4811$2.511607
1641500520$2.53$2.53$2.44$2.4460$2.511701
1641500640$2.39$2.39$2.36$2.3950$2.510949
1641500760$2.43$2.44$2.43$2.447$2.51089
1641500820$2.45$2.45$2.45$2.4510$2.510826
1641500880$2.49$2.49$2.49$2.492$2.510821
1641500940$2.50$2.51$2.50$2.513$2.510819
1641501000$2.57$2.57$2.55$2.556$2.510846
1641501060$2.55$2.55$2.50$2.5246$2.510906
1641501180$2.40$2.40$2.37$2.4061$2.510087
1641501240$2.35$2.35$2.35$2.358$2.509952
1641501300$2.35$2.40$2.35$2.4031$2.509491
1641501360$2.36$2.37$2.36$2.3718$2.509211
1641501480$2.37$2.37$2.37$2.371$2.509197
1641501540$2.33$2.33$2.32$2.323$2.50914
1641501600$2.36$2.36$2.30$2.307$2.508993
1641501660$2.25$2.32$2.25$2.306$2.508854
1641502020$2.35$2.35$2.34$2.342$2.50882
1641502200$2.45$2.45$2.43$2.43106$2.508165
1641502260$2.48$2.48$2.44$2.44251$2.507387
1641502320$2.40$2.40$2.38$2.38101$2.506307
1641502380$2.40$2.40$2.40$2.401$2.506296
1641502440$2.36$2.36$2.36$2.361$2.506281
1641502620$2.40$2.53$2.40$2.53108$2.5052
1641502680$2.53$2.54$2.53$2.543$2.505208
1641502740$2.54$2.59$2.54$2.5416$2.505303