AMD14Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
    2. >
  2. AMD
    3. >
  3. Option Chain
    4. >
  4. AMD14Jan22C140.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$2.42$2.55$2.29$2.3725$2.4732
1641565860$2.41$2.47$2.40$2.4049$2.447027
1641565920$2.35$2.38$2.30$2.3542$2.411034
1641565980$2.32$2.32$2.20$2.2217$2.390375
1641566040$2.03$2.16$1.99$1.9927$2.334562
1641566100$1.94$2.12$1.91$2.00153$2.187731
1641566160$2.04$2.04$1.92$1.9228$2.170087
1641566220$1.95$1.95$1.91$1.95128$2.107761
1641566280$2.00$2.12$1.99$2.1023$2.104837
1641566340$2.17$2.30$2.17$2.2526$2.112528
1641566400$2.30$2.30$2.23$2.3027$2.121027
1641566460$2.34$2.35$2.24$2.2439$2.133784
1641566520$2.27$2.27$2.20$2.24134$2.151963
1641566580$2.22$2.28$2.22$2.287$2.153075
1641566640$2.31$2.49$2.30$2.4456$2.171754
1641566700$2.43$2.64$2.42$2.64158$2.24247
1641566760$2.69$2.69$2.52$2.5250$2.26097
1641566820$2.56$2.65$2.37$2.40284$2.317509
1641566880$2.43$2.44$2.30$2.44119$2.322018
1641566940$2.60$2.60$2.50$2.5092$2.335882
1641567000$2.47$2.50$2.35$2.4831$2.336534
1641567060$2.47$2.49$2.39$2.3957$2.339592
1641567120$2.44$2.48$2.44$2.488$2.340221
1641567180$2.51$2.55$2.38$2.3865$2.343495
1641567240$2.43$2.43$2.42$2.422$2.343594
1641567300$2.40$2.55$2.40$2.55189$2.362962
1641567360$2.55$2.56$2.47$2.4729$2.365029
1641567420$2.50$2.55$2.50$2.5515$2.366212
1641567480$2.50$2.50$2.42$2.429$2.366686
1641567540$2.50$2.50$2.31$2.3187$2.366503
1641567600$2.29$2.29$2.15$2.2143$2.36261
1641567660$2.15$2.18$2.11$2.1675$2.355004
1641567720$2.10$2.13$2.09$2.098$2.354053
1641567780$2.10$2.10$2.04$2.049$2.352856
1641567840$2.04$2.04$1.98$2.0111$2.35105
1641567900$2.00$2.00$1.94$2.0097$2.335497
1641567960$2.03$2.03$1.94$1.9430$2.33064
1641568020$2.00$2.00$1.90$1.9031$2.325486
1641568080$1.82$1.82$1.77$1.80116$2.300818
1641568140$1.86$1.88$1.82$1.8410$2.298911
1641568200$1.81$1.85$1.81$1.8553$2.289097
1641568260$1.83$1.90$1.75$1.9032$2.282541
1641568320$1.90$1.98$1.90$1.9527$2.279213
1641568380$1.94$2.00$1.91$2.0035$2.275233
1641568440$2.02$2.02$1.93$1.9318$2.272897
1641568500$1.93$1.93$1.72$1.7266$2.26058
1641568560$1.70$1.73$1.67$1.7061$2.247954
1641568620$1.72$1.75$1.70$1.7538$2.240789
1641568680$1.74$1.76$1.72$1.7327$2.235769
1641568740$1.66$1.67$1.64$1.6736$2.228374
1641568800$1.65$1.66$1.60$1.6014$2.225371
1641568860$1.56$1.60$1.55$1.6012$2.222619
1641568920$1.59$1.68$1.59$1.6819$2.218713
1641568980$1.67$1.71$1.65$1.6632$2.212611
1641569040$1.63$1.65$1.62$1.626$2.211391
1641569100$1.65$1.75$1.65$1.7516$2.208433
1641569160$1.75$1.77$1.72$1.7219$2.205485
1641569220$1.72$1.75$1.68$1.6940$2.198998
1641569280$1.65$1.69$1.65$1.6629$2.193958
1641569340$1.64$1.65$1.60$1.6554$2.18399
1641569400$1.63$1.72$1.63$1.7213$2.18188
1641569460$1.71$1.71$1.68$1.686$2.180912
1641569520$1.68$1.70$1.66$1.7024$2.177142
1641569580$1.66$1.66$1.66$1.66400$2.117751
1641569640$1.60$1.60$1.59$1.5979$2.106075
1641569700$1.61$1.61$1.57$1.5726$2.102277
1641569760$1.53$1.56$1.53$1.5410$2.100719
1641569820$1.54$1.55$1.54$1.5512$2.098858
1641569880$1.54$1.54$1.50$1.5039$2.0926
1641569940$1.51$1.58$1.51$1.5746$2.085723
1641570000$1.63$1.63$1.59$1.6066$2.077335
1641570060$1.60$1.60$1.54$1.5716$2.075274
1641570120$1.54$1.54$1.47$1.4723$2.071807
1641570180$1.49$1.50$1.44$1.4694$2.057344
1641570240$1.41$1.41$1.38$1.3874$2.044793
1641570300$1.36$1.37$1.34$1.3414$2.042338
1641570360$1.34$1.38$1.34$1.3886$2.0275
1641570420$1.33$1.35$1.31$1.3126$2.022992
1641570480$1.30$1.30$1.28$1.3036$2.016685
1641570540$1.27$1.28$1.27$1.2812$2.014524
1641570600$1.27$1.27$1.24$1.244$2.013796
1641570660$1.24$1.24$1.15$1.1529$2.007853
1641570720$1.14$1.16$1.08$1.08130$1.981031
1641570780$1.09$1.16$1.09$1.1617$1.977609
1641570840$1.13$1.18$1.13$1.17434$1.904182
1641570900$1.14$1.14$1.14$1.146$1.903219
1641570960$1.20$1.24$1.15$1.24138$1.883402
1641571020$1.27$1.30$1.25$1.2969$1.874876
1641571080$1.27$1.27$1.23$1.25213$1.848844
1641571140$1.27$1.28$1.26$1.26203$1.827153
1641571200$1.32$1.32$1.32$1.329$1.826307
1641571260$1.43$1.43$1.37$1.3742$1.823096
1641571320$1.39$1.39$1.30$1.33184$1.808275
1641571380$1.30$1.30$1.24$1.2511$1.807192
1641571440$1.24$1.29$1.24$1.2921$1.805237
1641571500$1.29$1.32$1.28$1.2914$1.803965
1641571560$1.31$1.31$1.30$1.318$1.80326
1641571620$1.31$1.36$1.31$1.363$1.803013
1641571680$1.41$1.41$1.39$1.40110$1.795192
1641571740$1.37$1.37$1.32$1.329$1.794511
1641571800$1.33$1.33$1.28$1.2826$1.792337
1641571860$1.30$1.30$1.25$1.2713$1.791172
1641571920$1.29$1.37$1.29$1.3610$1.790422
1641571980$1.40$1.42$1.40$1.4063$1.786293
1641572040$1.43$1.43$1.42$1.4211$1.785629
1641572100$1.39$1.41$1.38$1.3822$1.784133
1641572160$1.36$1.36$1.30$1.3059$1.779395
1641572220$1.26$1.26$1.23$1.26172$1.764358
1641572280$1.27$1.30$1.27$1.3018$1.762996
1641572340$1.27$1.27$1.27$1.271$1.762917
1641572400$1.29$1.29$1.29$1.2910$1.762154
1641572520$1.38$1.41$1.37$1.4112$1.761453
1641572580$1.41$1.44$1.41$1.4354$1.758447
1641572640$1.45$1.45$1.44$1.446$1.758146
1641572700$1.42$1.44$1.41$1.44107$1.752459
1641572760$1.50$1.51$1.50$1.516$1.752226
1641572820$1.50$1.50$1.43$1.4320$1.751245
1641572880$1.43$1.44$1.41$1.448$1.75084
1641572940$1.48$1.50$1.48$1.497$1.750555
1641573000$1.51$1.51$1.45$1.455$1.750347
1641573060$1.46$1.46$1.46$1.465$1.750121
1641573120$1.46$1.55$1.46$1.559$1.749777
1641573180$1.56$1.56$1.52$1.523$1.74968
1641573240$1.51$1.51$1.50$1.503$1.749567
1641573300$1.49$1.49$1.49$1.491$1.749526
1641573360$1.54$1.55$1.50$1.5015$1.749032
1641573420$1.49$1.49$1.45$1.4677$1.74564
1641573480$1.50$1.50$1.50$1.501$1.745602
1641573540$1.48$1.49$1.47$1.473$1.74548
1641573600$1.46$1.47$1.44$1.4413$1.744911
1641573660$1.47$1.47$1.44$1.443$1.744781
1641573840$1.40$1.43$1.40$1.4355$1.741918
1641573900$1.45$1.45$1.45$1.451$1.741874
1641573960$1.50$1.50$1.48$1.4823$1.740976
1641574020$1.51$1.51$1.51$1.515$1.740802
1641574080$1.56$1.59$1.56$1.586$1.740657
1641574140$1.58$1.60$1.58$1.6065$1.739286
1641574200$1.61$1.63$1.61$1.623$1.739233
1641574260$1.56$1.62$1.56$1.623$1.739171
1641574320$1.60$1.60$1.58$1.582$1.739126
1641574380$1.60$1.60$1.60$1.601$1.739106
1641574440$1.62$1.63$1.62$1.633$1.739054
1641574500$1.64$1.64$1.60$1.609$1.738901
1641574560$1.60$1.60$1.56$1.575$1.738731
1641574620$1.58$1.58$1.55$1.5570$1.736853
1641574680$1.55$1.55$1.49$1.5111$1.73649
1641574740$1.51$1.51$1.51$1.511$1.736457
1641574860$1.56$1.56$1.56$1.564$1.736353
1641574920$1.56$1.56$1.53$1.532$1.736297
1641574980$1.45$1.48$1.45$1.486$1.73605
1641575040$1.50$1.50$1.48$1.482$1.735978
1641575160$1.47$1.49$1.47$1.4910$1.735597
1641575280$1.58$1.62$1.58$1.6213$1.735343
1641575400$1.63$1.69$1.63$1.6975$1.734558
1641575460$1.68$1.70$1.67$1.6876$1.734166
1641575520$1.65$1.68$1.65$1.6818$1.733972
1641575580$1.65$1.66$1.65$1.653$1.733938
1641575640$1.69$1.73$1.69$1.7049$1.733793
1641575700$1.70$1.74$1.70$1.7221$1.733783
1641575760$1.70$1.70$1.68$1.685$1.733751
1641575820$1.66$1.67$1.63$1.6719$1.733493
1641575880$1.63$1.63$1.63$1.6370$1.732486
1641575940$1.63$1.63$1.57$1.6018$1.732183
1641576000$1.54$1.54$1.50$1.505$1.732044
1641576060$1.48$1.52$1.48$1.524$1.731914
1641576120$1.52$1.52$1.52$1.525$1.731768
1641576240$1.53$1.53$1.53$1.535$1.731628
1641576360$1.50$1.50$1.50$1.5050$1.730038
1641576420$1.54$1.54$1.54$1.5430$1.729258
1641576600$1.48$1.49$1.48$1.494$1.729125
1641576660$1.48$1.48$1.48$1.481$1.729091
1641576720$1.44$1.45$1.44$1.457$1.728821
1641576780$1.43$1.43$1.43$1.431$1.72878
1641576900$1.43$1.43$1.43$1.434$1.728617
1641576960$1.39$1.39$1.37$1.37101$1.723745
1641577020$1.34$1.35$1.34$1.356$1.72344
1641577080$1.38$1.40$1.38$1.403$1.723304
1641577140$1.37$1.37$1.37$1.372$1.723209
1641577260$1.38$1.39$1.38$1.392$1.723118
1641577320$1.37$1.37$1.37$1.3710$1.722644
1641577380$1.40$1.40$1.37$1.373$1.72251
1641577440$1.37$1.37$1.37$1.375$1.722274
1641577500$1.35$1.35$1.35$1.351$1.722224
1641577560$1.40$1.46$1.40$1.468$1.721891
1641577620$1.42$1.42$1.42$1.421$1.721851
1641577680$1.40$1.41$1.40$1.4111$1.721379
1641577740$1.41$1.41$1.41$1.411$1.721337
1641577800$1.40$1.42$1.40$1.423$1.721211
1641577860$1.42$1.46$1.42$1.4322$1.72036
1641577920$1.43$1.43$1.41$1.433$1.720242
1641577980$1.45$1.46$1.45$1.4611$1.719848
1641578040$1.44$1.44$1.44$1.442$1.719774
1641578100$1.42$1.42$1.42$1.421$1.719734
1641578160$1.42$1.46$1.42$1.4243$1.718117
1641578220$1.41$1.41$1.41$1.411$1.718076
1641578280$1.39$1.40$1.39$1.399$1.717688
1641578400$1.38$1.38$1.34$1.343$1.717543
1641578460$1.29$1.31$1.29$1.317$1.717161
1641578580$1.30$1.30$1.30$1.304$1.716941
1641578700$1.33$1.34$1.33$1.346$1.716642
1641578760$1.30$1.33$1.30$1.336$1.716317
1641578820$1.35$1.35$1.30$1.3018$1.715372
1641578880$1.31$1.31$1.31$1.311$1.715319
1641578940$1.30$1.30$1.29$1.293$1.715153
1641579000$1.28$1.28$1.28$1.286$1.714811
1641579060$1.27$1.27$1.27$1.271$1.714753
1641579120$1.29$1.29$1.29$1.291$1.714697
1641579240$1.31$1.31$1.30$1.302$1.71459
1641579300$1.32$1.33$1.32$1.333$1.714437
1641579360$1.32$1.32$1.32$1.321$1.714386
1641579420$1.30$1.30$1.28$1.2830$1.712689
1641579480$1.28$1.28$1.25$1.25214$1.700932
1641579660$1.26$1.26$1.23$1.2314$1.70014
1641579720$1.24$1.27$1.24$1.25127$1.692996
1641579780$1.23$1.23$1.22$1.225$1.692707
1641579840$1.22$1.25$1.22$1.226$1.692365
1641579900$1.20$1.20$1.20$1.202$1.692243
1641579960$1.20$1.20$1.20$1.2016$1.691265
1641580020$1.20$1.20$1.20$1.20185$1.680234
1641580140$1.21$1.21$1.21$1.212$1.68012
1641580260$1.22$1.22$1.22$1.221$1.680064
1641580380$1.25$1.27$1.25$1.2513$1.679389
1641580440$1.24$1.24$1.22$1.226$1.679067
1641580500$1.25$1.26$1.25$1.263$1.678913
1641580560$1.25$1.25$1.25$1.251$1.678861
1641580620$1.24$1.25$1.24$1.243$1.678703
1641580680$1.23$1.23$1.23$1.231$1.678649
1641580740$1.21$1.22$1.20$1.208$1.678197
1641580800$1.21$1.21$1.21$1.212$1.678084
1641580920$1.26$1.26$1.26$1.263$1.677932
1641580980$1.27$1.28$1.27$1.2813$1.677306
1641581040$1.30$1.31$1.30$1.30101$1.672769
1641581100$1.28$1.28$1.26$1.2615$1.672066
1641581160$1.27$1.27$1.26$1.2620$1.6711
1641581220$1.25$1.26$1.25$1.2531$1.669567
1641581340$1.25$1.25$1.25$1.251$1.669517
1641581400$1.20$1.21$1.20$1.215$1.669241
1641581460$1.21$1.21$1.21$1.211$1.669187
1641581520$1.19$1.19$1.19$1.193$1.669017
1641581580$1.19$1.19$1.19$1.196$1.668678
1641581640$1.18$1.18$1.18$1.182$1.668563
1641581760$1.18$1.18$1.18$1.182$1.668448
1641581820$1.17$1.18$1.16$1.1619$1.667339
1641581880$1.17$1.17$1.17$1.1715$1.666463
1641581940$1.17$1.17$1.17$1.173$1.666288
1641582000$1.16$1.16$1.16$1.161$1.666228
1641582060$1.16$1.16$1.16$1.161$1.666169
1641582120$1.16$1.17$1.15$1.1547$1.663388
1641582180$1.14$1.14$1.12$1.1321$1.662088
1641582240$1.14$1.14$1.14$1.141$1.662027
1641582300$1.11$1.11$1.11$1.1125$1.660426
1641582360$1.10$1.14$1.10$1.1411$1.659732
1641582420$1.13$1.14$1.13$1.1413$1.658948
1641582480$1.16$1.16$1.14$1.145$1.658651
1641582540$1.13$1.15$1.13$1.154$1.658412
1641582660$1.12$1.14$1.12$1.142$1.65829
1641582720$1.14$1.14$1.13$1.132$1.658169
1641582780$1.13$1.13$1.13$1.133$1.657986
1641582840$1.12$1.12$1.12$1.121$1.657923
1641582900$1.12$1.12$1.12$1.1211$1.657241
1641582960$1.13$1.13$1.12$1.135$1.656934
1641583020$1.15$1.15$1.15$1.154$1.656701
1641583140$1.14$1.14$1.12$1.1217$1.655672
1641583200$1.11$1.11$1.11$1.111$1.655609
1641583260$1.10$1.11$1.09$1.113$1.655417
1641583320$1.10$1.11$1.09$1.09206$1.642458
1641583380$1.11$1.11$1.11$1.111$1.642398
1641583440$1.12$1.12$1.11$1.119$1.641869
1641583500$1.10$1.10$1.10$1.101$1.641808
1641583560$1.13$1.13$1.13$1.131$1.64175
1641583620$1.12$1.13$1.12$1.126$1.641403
1641583680$1.12$1.15$1.12$1.15105$1.635354
1641583740$1.17$1.17$1.17$1.178$1.634942
1641583800$1.17$1.17$1.17$1.171$1.63489
1641583860$1.18$1.19$1.18$1.192$1.634791
1641583920$1.17$1.17$1.17$1.175$1.634534
1641584040$1.18$1.18$1.18$1.181$1.634484
1641584160$1.19$1.20$1.19$1.2016$1.633715
1641584220$1.21$1.23$1.20$1.2025$1.632528
1641584280$1.20$1.23$1.20$1.2319$1.631637
1641584340$1.23$1.25$1.23$1.2459$1.629064
1641584400$1.22$1.24$1.22$1.238$1.628715
1641584520$1.24$1.25$1.24$1.253$1.62859
1641584580$1.26$1.26$1.23$1.23101$1.624252
1641584640$1.25$1.25$1.25$1.256$1.62401
1641584700$1.26$1.26$1.26$1.268$1.623697
1641584760$1.27$1.27$1.27$1.271$1.623659
1641584820$1.26$1.26$1.26$1.261$1.62362
1641584880$1.30$1.31$1.30$1.3121$1.6229
1641585060$1.28$1.28$1.26$1.268$1.622595
1641585120$1.30$1.31$1.30$1.31101$1.619138
1641585180$1.30$1.31$1.30$1.3022$1.618395
1641585300$1.30$1.30$1.30$1.3010$1.618058
1641585360$1.29$1.30$1.28$1.307$1.61782
1641585420$1.29$1.29$1.29$1.291$1.617785
1641585540$1.29$1.29$1.29$1.291$1.61775
1641585780$1.25$1.26$1.25$1.263$1.617635
1641585840$1.28$1.28$1.28$1.2822$1.616852
1641585960$1.30$1.30$1.30$1.3050$1.61519
1641586020$1.31$1.31$1.31$1.312$1.615126
1641586080$1.30$1.30$1.26$1.2630$1.614102
1641586140$1.26$1.27$1.25$1.2540$1.612638
1641586320$1.24$1.25$1.24$1.259$1.61229
1641586380$1.20$1.20$1.20$1.201$1.612247
1641586440$1.20$1.20$1.19$1.193$1.612118
1641586500$1.19$1.19$1.19$1.193$1.611986
1641586560$1.20$1.20$1.19$1.197$1.611682
1641586680$1.19$1.22$1.19$1.225$1.61147
1641586740$1.21$1.21$1.21$1.214$1.611303
1641586800$1.20$1.20$1.20$1.209$1.61092
1641586860$1.21$1.22$1.16$1.1622$1.609917
1641586920$1.17$1.19$1.17$1.193$1.609782
1641586980$1.17$1.17$1.15$1.153$1.609643
1641587040$1.17$1.18$1.16$1.169$1.609237
1641587100$1.15$1.15$1.15$1.152$1.609142
1641587160$1.13$1.13$1.13$1.131$1.609092
1641587280$1.12$1.12$1.10$1.105$1.608836
1641587340$1.13$1.13$1.13$1.131$1.608787
1641587400$1.12$1.13$1.11$1.137$1.608433
1641587460$1.16$1.17$1.15$1.157$1.60811
1641587520$1.13$1.14$1.12$1.1213$1.607478
1641587580$1.13$1.13$1.10$1.10100$1.602315
1641587640$1.11$1.12$1.11$1.1138$1.600418
1641587700$1.11$1.11$1.08$1.096$1.60011
1641587760$1.10$1.10$1.08$1.088$1.599703
1641587820$1.10$1.13$1.10$1.1313$1.599069
1641587880$1.13$1.13$1.13$1.134$1.598879
1641587940$1.13$1.13$1.13$1.131$1.598832
1641588000$1.14$1.14$1.12$1.1230$1.597391
1641588060$1.13$1.13$1.13$1.136$1.597109
1641588120$1.12$1.15$1.12$1.1312$1.596552
1641588180$1.14$1.14$1.12$1.123$1.596412
1641588240$1.12$1.12$1.11$1.117$1.596075
1641588300$1.14$1.14$1.11$1.115$1.595834
1641588360$1.12$1.12$1.10$1.1015$1.595098
1641588420$1.12$1.12$1.11$1.112$1.595002
1641588540$1.11$1.14$1.11$1.145$1.594762
1641588600$1.15$1.16$1.15$1.1663$1.591974
1641588660$1.17$1.18$1.17$1.1819$1.59119
1641588720$1.16$1.18$1.16$1.1822$1.590284
1641588780$1.18$1.18$1.17$1.1750$1.588253
1641588840$1.18$1.18$1.12$1.1525$1.587199
1641588900$1.15$1.17$1.14$1.17210$1.578342
1641588960$1.16$1.19$1.16$1.1929$1.577225
1641589020$1.18$1.18$1.16$1.17210$1.56916
1641589080$1.14$1.15$1.14$1.144$1.568999
1641589140$1.13$1.14$1.11$1.13341$1.554801