AMD14Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Option Chain
  6. >
  7. AMD14Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642084200$1.63$2.17$1.56$2.031,733$1.927201
1642084260$2.06$2.26$1.94$2.011,089$2.011116
1642084320$2.02$2.18$1.94$2.11948$2.029737
1642084380$2.13$2.41$2.08$2.351,162$2.087031
1642084440$2.34$2.50$2.16$2.46889$2.129116
1642084500$2.40$2.55$2.00$2.09930$2.163782
1642084560$2.09$2.13$1.78$1.91755$2.142031
1642084620$1.96$2.10$1.90$2.06496$2.13409
1642084680$2.11$2.29$2.06$2.11529$2.13816
1642084740$2.12$2.29$1.94$2.01380$2.14012
1642084800$2.04$2.28$1.87$1.90317$2.137138
1642084860$1.89$2.12$1.82$2.03271$2.132902
1642084920$2.00$2.00$1.88$1.89123$2.130512
1642084980$1.90$1.92$1.68$1.72516$2.113393
1642085040$1.74$1.91$1.71$1.80284$2.105653
1642085100$1.86$1.86$1.50$1.55458$2.086114
1642085160$1.53$1.62$1.53$1.56140$2.079725
1642085220$1.60$1.77$1.60$1.66298$2.069676
1642085280$1.68$1.74$1.56$1.59196$2.062756
1642085340$1.60$1.62$1.53$1.62421$2.045187
1642085400$1.62$1.86$1.62$1.82370$2.036769
1642085460$1.84$2.02$1.83$1.90834$2.029432
1642085520$1.92$1.98$1.76$1.86216$2.026817
1642085580$1.86$1.90$1.53$1.60168$2.022984
1642085640$1.61$1.75$1.60$1.72130$2.019718
1642085700$1.70$1.90$1.70$1.87172$2.016912
1642085760$1.88$1.93$1.72$1.7694$2.015773
1642085820$1.75$1.75$1.63$1.7598$2.013599
1642085880$1.79$1.87$1.67$1.70105$2.011933
1642085940$1.69$1.69$1.58$1.58212$2.006363
1642086000$1.61$1.68$1.45$1.48467$1.992088
1642086060$1.45$1.45$1.29$1.29448$1.972827
1642086120$1.30$1.41$1.27$1.40173$1.965582
1642086180$1.39$1.41$1.27$1.29256$1.955116
1642086240$1.29$1.32$1.21$1.23175$1.947538
1642086300$1.25$1.30$1.10$1.11248$1.936641
1642086360$1.12$1.16$1.07$1.15407$1.916465
1642086420$1.18$1.21$1.14$1.18195$1.907647
1642086480$1.17$1.26$1.17$1.25130$1.902264
1642086540$1.25$1.25$1.06$1.07232$1.891886
1642086600$1.08$1.09$0.95$0.95322$1.875925
1642086660$0.96$0.97$0.89$0.90369$1.856153
1642086720$0.90$0.93$0.81$0.81223$1.843897
1642086780$0.82$0.88$0.79$0.88552$1.814085
1642086840$0.90$0.95$0.90$0.92341$1.798146
1642086900$0.90$1.04$0.87$1.04215$1.78839
1642086960$1.01$1.04$0.86$0.88455$1.769343
1642087020$0.88$0.92$0.87$0.87310$1.7557
1642087080$0.88$0.88$0.78$0.83485$1.733046
1642087140$0.82$0.85$0.78$0.85382$1.715812
1642087200$0.88$0.89$0.83$0.88167$1.709041
1642087260$0.89$0.91$0.83$0.86316$1.696508
1642087320$0.85$0.90$0.85$0.88164$1.690199
1642087380$0.84$0.89$0.84$0.85351$1.676626
1642087440$0.86$0.98$0.82$0.98479$1.659219
1642087500$0.97$0.99$0.84$0.84261$1.650701
1642087560$0.85$0.88$0.82$0.87290$1.640387
1642087620$0.88$0.88$0.84$0.8597$1.637056
1642087680$0.85$0.85$0.76$0.80877$1.606151
1642087740$0.79$0.90$0.79$0.90189$1.600263
1642087800$0.89$0.98$0.85$0.96112$1.597238
1642087860$0.96$0.96$0.75$0.77311$1.586934
1642087920$0.77$0.78$0.67$0.67276$1.577058
1642087980$0.65$0.71$0.64$0.70206$1.56947
1642088040$0.67$0.72$0.66$0.68146$1.564291
1642088100$0.68$0.72$0.63$0.70129$1.55982
1642088160$0.70$0.77$0.70$0.7493$1.556801
1642088220$0.77$0.77$0.68$0.72104$1.553396
1642088280$0.73$0.73$0.62$0.6369$1.550945
1642088340$0.65$0.66$0.59$0.61162$1.545071
1642088400$0.59$0.65$0.59$0.65410$1.530698
1642088460$0.64$0.65$0.60$0.60175$1.524645
1642088520$0.58$0.61$0.55$0.5573$1.521983
1642088580$0.56$0.58$0.55$0.5686$1.518831
1642088640$0.56$0.60$0.51$0.54464$1.502144
1642088700$0.55$0.60$0.53$0.60151$1.496862
1642088760$0.60$0.62$0.57$0.61563$1.478505
1642088820$0.61$0.65$0.59$0.65316$1.468554
1642088880$0.64$0.67$0.62$0.63327$1.458993
1642088940$0.62$0.63$0.60$0.60312$1.449621
1642089000$0.59$0.60$0.53$0.55253$1.441717
1642089060$0.53$0.55$0.50$0.50273$1.432988
1642089120$0.50$0.52$0.48$0.51589$1.414382
1642089180$0.51$0.52$0.45$0.45155$1.409574
1642089240$0.45$0.47$0.43$0.45395$1.3969
1642089300$0.46$0.47$0.44$0.4463$1.394953
1642089360$0.48$0.50$0.48$0.5039$1.393781
1642089420$0.49$0.49$0.45$0.46139$1.389526
1642089480$0.46$0.52$0.45$0.5244$1.388216
1642089540$0.54$0.54$0.48$0.51185$1.382833
1642089600$0.50$0.54$0.49$0.5298$1.379994
1642089660$0.52$0.56$0.50$0.5534$1.379059
1642089720$0.55$0.56$0.49$0.51199$1.373546
1642089780$0.50$0.50$0.46$0.4613$1.372847
1642089840$0.47$0.55$0.44$0.5382$1.370805
1642089900$0.51$0.57$0.50$0.56205$1.365403
1642089960$0.58$0.60$0.56$0.57256$1.359005
1642090020$0.55$0.56$0.49$0.50145$1.355264
1642090080$0.47$0.50$0.47$0.4733$1.354341
1642090140$0.48$0.49$0.47$0.4714$1.353951
1642090200$0.46$0.47$0.39$0.40393$1.342787
1642090260$0.42$0.45$0.37$0.37104$1.339724
1642090320$0.38$0.41$0.36$0.39311$1.330554
1642090380$0.38$0.41$0.38$0.40207$1.32465
1642090440$0.41$0.41$0.39$0.39271$1.317007
1642090500$0.40$0.41$0.39$0.39154$1.312706
1642090560$0.41$0.43$0.38$0.3858$1.311142
1642090620$0.37$0.38$0.32$0.3255$1.309554
1642090680$0.34$0.35$0.32$0.34120$1.306031
1642090740$0.33$0.34$0.30$0.31131$1.302142
1642090800$0.32$0.35$0.32$0.3523$1.301474
1642090860$0.33$0.40$0.33$0.40124$1.29808
1642090920$0.39$0.42$0.39$0.41452$1.28629
1642090980$0.40$0.42$0.40$0.40516$1.27316
1642091040$0.40$0.41$0.40$0.41498$1.260819
1642091100$0.40$0.43$0.40$0.42269$1.254462
1642091160$0.43$0.46$0.42$0.46183$1.250306
1642091220$0.45$0.46$0.44$0.46208$1.245657
1642091280$0.46$0.50$0.45$0.48204$1.241233
1642091340$0.50$0.51$0.49$0.50350$1.234069
1642091400$0.49$0.51$0.49$0.50112$1.231821
1642091460$0.48$0.51$0.47$0.51136$1.229056
1642091520$0.50$0.50$0.48$0.48182$1.225395
1642091580$0.49$0.49$0.48$0.4827$1.224851
1642091640$0.50$0.55$0.50$0.50166$1.221595
1642091700$0.50$0.54$0.50$0.5043$1.220774
1642091760$0.51$0.55$0.51$0.5472$1.219452
1642091820$0.54$0.54$0.52$0.52380$1.212349
1642091880$0.52$0.53$0.50$0.5351$1.211408
1642091940$0.54$0.56$0.54$0.55191$1.208042
1642092000$0.54$0.56$0.54$0.5541$1.207325
1642092060$0.55$0.56$0.52$0.5251$1.206437
1642092120$0.55$0.55$0.54$0.554$1.206367
1642092180$0.55$0.56$0.53$0.5395$1.204714
1642092240$0.54$0.54$0.50$0.5351$1.203791
1642092300$0.54$0.54$0.47$0.48220$1.199798
1642092360$0.48$0.49$0.47$0.48167$1.196656
1642092420$0.47$0.50$0.47$0.4755$1.195645
1642092480$0.48$0.50$0.46$0.46110$1.193552
1642092540$0.48$0.48$0.42$0.4325$1.193053
1642092600$0.40$0.41$0.40$0.4042$1.192188
1642092660$0.39$0.40$0.38$0.3824$1.191687
1642092720$0.38$0.40$0.37$0.4012$1.191432
1642092780$0.40$0.47$0.40$0.4756$1.190327
1642092840$0.46$0.47$0.45$0.458$1.190177
1642092900$0.45$0.47$0.45$0.4673$1.188813
1642092960$0.41$0.43$0.41$0.4126$1.188294
1642093020$0.43$0.43$0.40$0.4012$1.188054
1642093080$0.40$0.40$0.40$0.407$1.187912
1642093140$0.40$0.42$0.40$0.4235$1.187208
1642093200$0.40$0.40$0.35$0.35180$1.183506
1642093260$0.33$0.35$0.33$0.34196$1.179309
1642093320$0.35$0.35$0.33$0.3422$1.178837
1642093380$0.37$0.37$0.36$0.3612$1.178589
1642093440$0.35$0.35$0.30$0.3298$1.176413
1642093500$0.32$0.34$0.32$0.34108$1.174063
1642093560$0.34$0.35$0.34$0.3521$1.17362
1642093620$0.34$0.35$0.34$0.3429$1.17301
1642093680$0.36$0.36$0.36$0.3673$1.171506
1642093740$0.38$0.38$0.38$0.383$1.171446
1642093800$0.37$0.37$0.35$0.3515$1.17114
1642093860$0.37$0.37$0.36$0.3612$1.170894
1642093920$0.37$0.37$0.35$0.3628$1.170318
1642093980$0.36$0.36$0.34$0.3410$1.170109
1642094040$0.32$0.32$0.29$0.31113$1.167645
1642094100$0.31$0.31$0.26$0.27251$1.162166
1642094160$0.29$0.29$0.24$0.24107$1.159771
1642094220$0.25$0.25$0.20$0.2173$1.158056
1642094280$0.21$0.22$0.21$0.21189$1.153644
1642094340$0.21$0.23$0.21$0.2129$1.152972
1642094400$0.21$0.21$0.17$0.19674$1.137
1642094460$0.18$0.19$0.17$0.17140$1.133726
1642094520$0.18$0.20$0.17$0.2046$1.132664
1642094580$0.19$0.20$0.18$0.1895$1.130498
1642094640$0.19$0.20$0.19$0.2046$1.12946
1642094700$0.20$0.31$0.20$0.28547$1.117452
1642094760$0.29$0.29$0.23$0.2317$1.117107
1642094820$0.23$0.26$0.23$0.2530$1.116489
1642094880$0.27$0.27$0.25$0.256$1.116366
1642094940$0.25$0.26$0.24$0.24247$1.111285
1642095000$0.24$0.24$0.21$0.22243$1.106229
1642095060$0.24$0.24$0.22$0.2261$1.10496
1642095120$0.22$0.23$0.22$0.2287$1.103152
1642095180$0.22$0.23$0.22$0.2343$1.102262
1642095240$0.22$0.23$0.21$0.23138$1.099413
1642095300$0.23$0.23$0.22$0.239$1.099229
1642095360$0.25$0.26$0.24$0.24138$1.09651
1642095420$0.25$0.25$0.24$0.24403$1.088622
1642095480$0.24$0.24$0.24$0.2441$1.087819
1642095540$0.26$0.26$0.25$0.256$1.087704
1642095600$0.25$0.26$0.24$0.25226$1.083309
1642095660$0.24$0.25$0.24$0.24601$1.071869
1642095720$0.24$0.24$0.22$0.23228$1.067502
1642095780$0.21$0.21$0.21$0.2167$1.066209
1642095840$0.21$0.22$0.20$0.2131$1.065614
1642095900$0.22$0.22$0.19$0.2042$1.064801
1642095960$0.19$0.20$0.18$0.20119$1.062492
1642096020$0.20$0.20$0.18$0.1899$1.06055
1642096080$0.19$0.19$0.17$0.17227$1.056111
1642096140$0.19$0.19$0.18$0.1969$1.05478
1642096200$0.18$0.19$0.17$0.176$1.054663
1642096260$0.17$0.19$0.17$0.1944$1.053809
1642096320$0.19$0.19$0.18$0.1830$1.05323
1642096380$0.19$0.19$0.18$0.1962$1.052042
1642096440$0.20$0.20$0.20$0.20135$1.049502
1642096500$0.20$0.21$0.19$0.1916$1.049203
1642096560$0.20$0.20$0.20$0.202$1.049165
1642096620$0.23$0.23$0.23$0.2311$1.048966
1642096680$0.22$0.23$0.22$0.2326$1.048496
1642096800$0.24$0.24$0.24$0.243$1.048443
1642096860$0.23$0.23$0.22$0.225$1.048352
1642096920$0.23$0.23$0.22$0.2319$1.048006
1642096980$0.23$0.23$0.23$0.231$1.047988
1642097040$0.25$0.26$0.25$0.26204$1.044455
1642097100$0.25$0.26$0.25$0.2626$1.044007
1642097160$0.26$0.26$0.26$0.265$1.043921
1642097220$0.26$0.28$0.26$0.2813$1.043703
1642097280$0.28$0.29$0.28$0.2951$1.04285
1642097340$0.28$0.28$0.25$0.2515$1.042598
1642097400$0.26$0.26$0.26$0.262$1.042564
1642097460$0.25$0.26$0.25$0.262$1.042529
1642097520$0.24$0.24$0.24$0.241$1.042512
1642097580$0.24$0.24$0.24$0.241$1.042494
1642097700$0.23$0.24$0.23$0.2421$1.042123
1642097760$0.23$0.23$0.23$0.235$1.042034
1642097880$0.23$0.23$0.23$0.233$1.041981
1642097940$0.23$0.23$0.23$0.23202$1.038409
1642098000$0.22$0.22$0.22$0.2279$1.037004
1642098060$0.23$0.25$0.23$0.23173$1.034024
1642098120$0.24$0.25$0.24$0.254$1.033956
1642098180$0.25$0.25$0.24$0.2413$1.033734
1642098240$0.23$0.23$0.23$0.231$1.033716
1642098300$0.24$0.24$0.24$0.2428$1.033235
1642098360$0.24$0.24$0.22$0.2221$1.032867
1642098420$0.20$0.20$0.19$0.2055$1.031872
1642098480$0.20$0.21$0.20$0.21292$1.02669
1642098540$0.21$0.22$0.21$0.22107$1.02482
1642098600$0.21$0.21$0.20$0.204$1.024749
1642098780$0.21$0.22$0.21$0.2211$1.024558
1642098840$0.22$0.22$0.22$0.222$1.024523
1642098900$0.21$0.21$0.19$0.1913$1.024294
1642098960$0.18$0.19$0.18$0.196$1.024186
1642099020$0.19$0.19$0.19$0.191$1.024168
1642099080$0.20$0.20$0.20$0.20222$1.020271
1642099140$0.20$0.20$0.20$0.205$1.020184
1642099200$0.19$0.19$0.18$0.18170$1.017185
1642099260$0.20$0.20$0.20$0.202$1.01715
1642099320$0.19$0.19$0.19$0.191$1.017133
1642099380$0.21$0.21$0.21$0.211$1.017116
1642099500$0.22$0.23$0.22$0.227$1.016998
1642099560$0.22$0.22$0.22$0.221$1.016981
1642099620$0.22$0.22$0.21$0.22109$1.015121
1642099680$0.22$0.24$0.22$0.242$1.015088
1642099740$0.23$0.24$0.23$0.2412$1.014889
1642099800$0.23$0.23$0.23$0.236$1.014789
1642099860$0.23$0.23$0.23$0.231$1.014773
1642099920$0.23$0.23$0.21$0.217$1.014655
1642099980$0.21$0.21$0.21$0.2111$1.014468
1642100040$0.24$0.24$0.24$0.2425$1.014059
1642100100$0.24$0.25$0.24$0.2525$1.01365
1642100160$0.24$0.24$0.24$0.2416$1.013389
1642100220$0.23$0.23$0.23$0.2310$1.013224
1642100280$0.24$0.25$0.24$0.2415$1.01298
1642100400$0.23$0.23$0.23$0.2320$1.01265
1642100460$0.23$0.26$0.23$0.2640$1.011999
1642100520$0.25$0.26$0.25$0.2615$1.01176
1642100580$0.26$0.26$0.26$0.261$1.011744
1642100640$0.24$0.24$0.24$0.243$1.011696
1642100700$0.24$0.25$0.24$0.2450$1.010885
1642100760$0.25$0.25$0.24$0.243$1.010837
1642100820$0.25$0.25$0.24$0.2415$1.010595
1642100880$0.23$0.24$0.23$0.244$1.010529
1642100940$0.24$0.25$0.24$0.2511$1.010351
1642101000$0.23$0.23$0.23$0.2311$1.010171
1642101060$0.23$0.23$0.23$0.236$1.010072
1642101120$0.22$0.22$0.22$0.221$1.010056
1642101240$0.21$0.21$0.20$0.2017$1.00977
1642101300$0.20$0.20$0.20$0.2022$1.009395
1642101360$0.20$0.20$0.19$0.195$1.009309
1642101420$0.19$0.19$0.18$0.1863$1.008225
1642101480$0.19$0.20$0.19$0.194$1.008157
1642101540$0.20$0.20$0.19$0.1955$1.007215
1642101600$0.18$0.18$0.18$0.1812$1.007007
1642101660$0.18$0.19$0.18$0.1924$1.006596
1642101780$0.18$0.19$0.18$0.19165$1.003755
1642101840$0.20$0.20$0.20$0.201$1.003738
1642101900$0.19$0.19$0.19$0.1920$1.003398
1642101960$0.19$0.19$0.19$0.192$1.003364
1642102020$0.19$0.19$0.18$0.1824$1.002956
1642102080$0.18$0.19$0.18$0.1826$1.002511
1642102140$0.18$0.19$0.18$0.186$1.002408
1642102200$0.17$0.18$0.17$0.1863$1.001318
1642102260$0.17$0.17$0.17$0.1710$1.001145
1642102320$0.17$0.17$0.17$0.1710$1.000972
1642102380$0.17$0.17$0.17$0.173$1.00092
1642102440$0.17$0.18$0.17$0.1811$1.00073
1642102500$0.19$0.19$0.18$0.1836$1.000122
1642102680$0.17$0.17$0.17$0.172$1.000087
1642102740$0.17$0.17$0.16$0.166$0.999983
1642102860$0.18$0.18$0.18$0.1817$0.999693
1642102920$0.17$0.17$0.17$0.172$0.999659
1642102980$0.18$0.19$0.18$0.19217$0.995984
1642103040$0.19$0.19$0.19$0.1918$0.995685
1642103160$0.19$0.19$0.17$0.173$0.995634
1642103220$0.18$0.18$0.18$0.181$0.995617
1642103280$0.18$0.18$0.18$0.181$0.9956
1642103340$0.18$0.18$0.18$0.181$0.995583
1642103400$0.17$0.17$0.17$0.173$0.995532
1642103460$0.19$0.19$0.18$0.1816$0.995265
1642103640$0.20$0.20$0.19$0.1912$0.995066
1642103700$0.20$0.20$0.20$0.2026$0.994639
1642103760$0.22$0.22$0.22$0.221$0.994623
1642103820$0.22$0.22$0.22$0.22100$0.993028
1642103880$0.22$0.22$0.22$0.2220$0.99271
1642103940$0.22$0.22$0.22$0.221$0.992694
1642104000$0.21$0.21$0.21$0.212$0.992662
1642104060$0.21$0.21$0.21$0.211$0.992645
1642104120$0.20$0.20$0.17$0.175$0.992562
1642104180$0.15$0.16$0.15$0.166$0.992458
1642104240$0.17$0.17$0.16$0.1614$0.992221
1642104300$0.17$0.17$0.16$0.162$0.992187
1642104480$0.16$0.16$0.16$0.168$0.99205
1642104540$0.15$0.16$0.15$0.1564$0.99095
1642104600$0.15$0.15$0.15$0.15135$0.988625
1642104660$0.15$0.15$0.14$0.156$0.988521
1642104720$0.14$0.16$0.14$0.15566$0.978911
1642104780$0.15$0.15$0.14$0.1518$0.978608
1642104840$0.14$0.14$0.13$0.1325$0.978181
1642104900$0.14$0.14$0.13$0.149$0.978027
1642104960$0.14$0.14$0.14$0.144$0.97796
1642105080$0.14$0.16$0.14$0.1612$0.977759
1642105140$0.15$0.16$0.15$0.1642$0.977065
1642105200$0.16$0.17$0.16$0.1651$0.976224
1642105260$0.15$0.15$0.15$0.1559$0.975241
1642105320$0.15$0.15$0.15$0.155$0.975158
1642105380$0.14$0.15$0.14$0.1430$0.974655
1642105440$0.13$0.14$0.13$0.14451$0.967052
1642105500$0.15$0.15$0.15$0.15122$0.965067
1642105560$0.15$0.15$0.14$0.144$0.965001
1642105620$0.15$0.15$0.13$0.1324$0.964605
1642105680$0.13$0.14$0.13$0.14100$0.96295
1642105740$0.15$0.15$0.15$0.15450$0.955748
1642105860$0.16$0.16$0.15$0.152$0.955717
1642105920$0.16$0.16$0.16$0.1651$0.954918
1642105980$0.16$0.16$0.16$0.162$0.954887
1642106100$0.15$0.15$0.15$0.154$0.954824
1642106160$0.14$0.14$0.14$0.145$0.954744
1642106220$0.13$0.14$0.13$0.13229$0.95105
1642106280$0.14$0.14$0.13$0.14130$0.948989
1642106340$0.13$0.13$0.11$0.11275$0.944584
1642106400$0.10$0.11$0.09$0.09359$0.938738
1642106460$0.10$0.10$0.09$0.10561$0.92976
1642106520$0.10$0.10$0.09$0.09123$0.927798
1642106580$0.10$0.10$0.09$0.1010$0.92764
1642106700$0.10$0.10$0.09$0.10131$0.925572
1642106760$0.10$0.10$0.09$0.0925$0.925178
1642106820$0.09$0.10$0.09$0.09460$0.917957
1642106880$0.10$0.10$0.09$0.10105$0.916336
1642106940$0.10$0.10$0.10$0.1013$0.916136
1642107000$0.09$0.09$0.08$0.09145$0.913869
1642107060$0.09$0.09$0.07$0.0758$0.912965
1642107120$0.08$0.09$0.08$0.09114$0.911213
1642107180$0.09$0.09$0.09$0.0930$0.910754
1642107240$0.09$0.09$0.08$0.099$0.910615
1642107300$0.08$0.09$0.08$0.09101$0.909056
1642107360$0.08$0.10$0.08$0.107$0.908949
1642107420$0.10$0.10$0.09$0.1079$0.907753
1642107480$0.09$0.10$0.09$0.1092$0.906375
1642107540$0.10$0.10$0.09$0.10232$0.902917