AMD14Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Option Chain
  6. >
  7. AMD14Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642172100$0.11$0.14$0.11$0.13189$0.084381
1642172340$0.12$0.13$0.11$0.1220$0.085489
1642172160$0.11$0.13$0.11$0.1223$0.084517
1642172280$0.11$0.13$0.11$0.1161$0.085361
1642172220$0.11$0.11$0.11$0.11100$0.084982
1642171680$0.10$0.11$0.08$0.1143$0.082187
1642173540$0.08$0.11$0.08$0.1145$0.080701
1642171560$0.10$0.10$0.09$0.1076$0.081202
1642171800$0.09$0.10$0.08$0.1072$0.082341
1642171500$0.10$0.10$0.09$0.10149$0.08096
1642171440$0.09$0.10$0.09$0.10517$0.08053
1642171620$0.10$0.11$0.10$0.10139$0.082028
1642171260$0.10$0.10$0.09$0.1029$0.075407
1642171860$0.09$0.10$0.09$0.1023$0.082412
1642179180$0.08$0.10$0.08$0.106$0.069747
1642172400$0.13$0.13$0.09$0.09248$0.086201
1642171740$0.10$0.11$0.08$0.0934$0.082291
1642172040$0.09$0.11$0.09$0.0976$0.082921
1642170660$0.07$0.09$0.06$0.09103$0.062895
1642171320$0.09$0.10$0.08$0.09673$0.078156
1642171200$0.07$0.10$0.07$0.09183$0.075229
1642173600$0.11$0.11$0.09$0.0930$0.08078
1642171080$0.08$0.09$0.08$0.0961$0.073999
1642178760$0.08$0.10$0.08$0.0925$0.069576
1642178820$0.09$0.09$0.07$0.0935$0.069617
1642170720$0.10$0.10$0.08$0.091,001$0.077063
1642178640$0.07$0.10$0.07$0.09532$0.069506
1642172880$0.08$0.08$0.08$0.0813$0.081176
1642178700$0.08$0.08$0.07$0.0820$0.069525
1642173300$0.06$0.08$0.06$0.0825$0.080619
1642173660$0.08$0.09$0.08$0.0834$0.080777
1642179120$0.08$0.08$0.08$0.0857$0.069732
1642173480$0.07$0.08$0.07$0.0845$0.080583
1642171140$0.09$0.09$0.08$0.08116$0.074253
1642171920$0.10$0.10$0.07$0.0869$0.082581
1642171380$0.08$0.08$0.07$0.08168$0.078081
1642172460$0.07$0.08$0.07$0.0818$0.086171
1642171980$0.09$0.09$0.08$0.0891$0.082692
1642179000$0.08$0.08$0.07$0.0729$0.06967
1642178940$0.08$0.08$0.07$0.0711$0.069648
1642178880$0.08$0.09$0.07$0.0720$0.069638
1642170900$0.06$0.07$0.06$0.0712$0.075976
1642170960$0.08$0.09$0.07$0.07364$0.075625
1642173720$0.07$0.07$0.06$0.0761$0.080682
1642171020$0.06$0.07$0.06$0.07916$0.073637
1642179240$0.08$0.08$0.07$0.0716$0.069761
1642173360$0.06$0.07$0.06$0.076$0.080609
1642173420$0.07$0.08$0.07$0.0721$0.080591
1642170780$0.09$0.09$0.05$0.0743$0.076722
1642179300$0.08$0.08$0.07$0.0752$0.069782
1642173120$0.08$0.08$0.07$0.072$0.081121
1642173060$0.06$0.07$0.06$0.0721$0.081123
1642179360$0.06$0.07$0.06$0.0731$0.069756
1642179420$0.07$0.07$0.07$0.072$0.069756
1642172820$0.06$0.07$0.06$0.077$0.081178
1642172760$0.07$0.07$0.06$0.0742$0.081194
1642172700$0.06$0.07$0.05$0.0765$0.081311
1642179060$0.07$0.07$0.07$0.07256$0.069678
1642179480$0.06$0.06$0.06$0.0612$0.069745
1642179540$0.06$0.06$0.06$0.0610$0.069737
1642178100$0.05$0.06$0.05$0.0671$0.068767
1642178280$0.06$0.08$0.05$0.0620$0.068712
1642178580$0.06$0.06$0.05$0.0655$0.068537
1642178400$0.05$0.06$0.05$0.0626$0.068626
1642178340$0.06$0.06$0.05$0.0657$0.068655
1642178160$0.06$0.06$0.06$0.061$0.068766
1642178220$0.05$0.06$0.04$0.0618$0.068731
1642170600$0.06$0.07$0.02$0.06156$0.053076
1642170840$0.07$0.08$0.05$0.0647$0.076096
1642179900$0.06$0.06$0.06$0.0620$0.069544
1642172940$0.08$0.08$0.06$0.065$0.081167
1642173000$0.06$0.07$0.06$0.063$0.08116
1642173180$0.07$0.07$0.06$0.06106$0.080808
1642179600$0.04$0.05$0.04$0.057$0.069719
1642173240$0.06$0.06$0.05$0.0545$0.080661
1642178040$0.03$0.06$0.03$0.05163$0.068846
1642172520$0.08$0.08$0.05$0.05793$0.082089
1642172640$0.04$0.05$0.04$0.0540$0.081498
1642178460$0.05$0.05$0.05$0.051$0.068624
1642178520$0.05$0.05$0.05$0.0518$0.06859
1642177920$0.04$0.05$0.04$0.0514$0.069189
1642173780$0.06$0.07$0.05$0.0525$0.080606
1642173900$0.05$0.05$0.05$0.0525$0.080449
1642174080$0.04$0.05$0.04$0.0527$0.078866
1642180140$0.04$0.05$0.04$0.0511$0.06926
1642179720$0.04$0.04$0.04$0.042$0.069708
1642180500$0.04$0.04$0.04$0.041$0.069118
1642180260$0.04$0.04$0.04$0.041$0.069253
1642180200$0.05$0.05$0.04$0.042$0.069256
1642180080$0.03$0.04$0.03$0.0420$0.069284
1642180560$0.03$0.04$0.03$0.042$0.069112
1642179960$0.04$0.04$0.04$0.0453$0.069404
1642179840$0.03$0.04$0.03$0.0453$0.069561
1642179780$0.04$0.04$0.04$0.041$0.069705
1642177980$0.04$0.04$0.04$0.0410$0.069159
1642177080$0.03$0.04$0.03$0.043$0.071777
1642179660$0.04$0.04$0.04$0.042$0.069713
1642172580$0.05$0.05$0.04$0.0482$0.081692
1642176180$0.03$0.04$0.03$0.0416$0.072842
1642173840$0.04$0.05$0.04$0.0410$0.080552
1642173960$0.05$0.05$0.04$0.04282$0.079246
1642174140$0.04$0.04$0.04$0.042$0.078856
1642176060$0.03$0.04$0.03$0.0418$0.072909
1642174320$0.02$0.04$0.02$0.0332$0.078266
1642174260$0.04$0.04$0.03$0.0357$0.078462
1642180020$0.04$0.04$0.03$0.0322$0.069345
1642174380$0.03$0.04$0.03$0.0359$0.077914
1642174440$0.03$0.04$0.03$0.0318$0.077819
1642174020$0.05$0.05$0.03$0.0366$0.078988
1642174500$0.03$0.04$0.03$0.0356$0.077496
1642180320$0.03$0.03$0.03$0.032$0.069246
1642180380$0.04$0.04$0.03$0.035$0.069231
1642180440$0.03$0.04$0.03$0.0333$0.06912
1642174680$0.02$0.03$0.02$0.034$0.077235
1642174200$0.04$0.04$0.03$0.037$0.078813
1642176600$0.02$0.03$0.02$0.0326$0.072104
1642174860$0.02$0.03$0.02$0.0314$0.077027
1642181160$0.03$0.03$0.03$0.0310$0.068612
1642181880$0.02$0.03$0.02$0.032$0.068152
1642181700$0.03$0.03$0.03$0.033$0.068164
1642181640$0.02$0.03$0.02$0.0312$0.068174
1642181460$0.03$0.03$0.02$0.033$0.06841
1642181400$0.03$0.03$0.03$0.0311$0.068421
1642181280$0.03$0.03$0.03$0.031$0.068529
1642181220$0.02$0.03$0.02$0.0321$0.068532
1642181100$0.03$0.03$0.03$0.0312$0.068645
1642180620$0.03$0.03$0.03$0.032$0.069105
1642181040$0.03$0.03$0.02$0.0312$0.068686
1642180980$0.03$0.03$0.03$0.0358$0.068727
1642180920$0.03$0.03$0.03$0.0329$0.068925
1642180860$0.03$0.03$0.03$0.0310$0.069025
1642180800$0.04$0.04$0.03$0.038$0.069059
1642180740$0.03$0.03$0.03$0.031$0.069084
1642180680$0.03$0.03$0.03$0.035$0.069088
1642174800$0.02$0.03$0.02$0.037$0.077125
1642174740$0.03$0.03$0.03$0.0311$0.07717
1642174920$0.02$0.03$0.02$0.0322$0.076887
1642177860$0.02$0.04$0.02$0.0319$0.06923
1642176360$0.02$0.03$0.02$0.038$0.072726
1642176240$0.03$0.03$0.03$0.0311$0.072788
1642176000$0.03$0.03$0.02$0.03142$0.07298
1642175940$0.03$0.03$0.03$0.0310$0.073706
1642177680$0.04$0.04$0.03$0.034$0.069318
1642177620$0.04$0.04$0.03$0.03160$0.069332
1642175700$0.03$0.03$0.03$0.031$0.073882
1642177560$0.03$0.03$0.03$0.03201$0.070003
1642177500$0.03$0.04$0.03$0.0323$0.070885
1642177440$0.03$0.03$0.03$0.03156$0.070987
1642177380$0.03$0.03$0.03$0.031$0.071702
1642177140$0.02$0.03$0.02$0.0314$0.071707
1642176540$0.03$0.03$0.03$0.0351$0.072244
1642176960$0.02$0.03$0.02$0.0313$0.071796
1642176840$0.03$0.03$0.02$0.0341$0.071866
1642176420$0.03$0.03$0.03$0.0331$0.072575
1642182480$0.02$0.03$0.02$0.0220$0.067953
1642182420$0.02$0.02$0.02$0.022$0.06803
1642182360$0.03$0.03$0.02$0.022$0.068038
1642186920$0.02$0.02$0.02$0.021$0.0616
1642182300$0.02$0.02$0.02$0.025$0.068046
1642186620$0.02$0.02$0.02$0.0210$0.061622
1642186320$0.02$0.02$0.02$0.022$0.062056
1642186440$0.02$0.02$0.02$0.021$0.062053
1642184220$0.02$0.02$0.02$0.025$0.066124
1642182180$0.02$0.02$0.02$0.022$0.068075
1642182960$0.02$0.02$0.02$0.0261$0.067423
1642176780$0.02$0.02$0.02$0.021$0.072098
1642182540$0.02$0.02$0.01$0.0229$0.06782
1642183080$0.02$0.02$0.02$0.021$0.06739
1642183200$0.02$0.02$0.02$0.021$0.067386
1642184760$0.02$0.02$0.02$0.021$0.066083
1642182900$0.02$0.02$0.02$0.021$0.067671
1642184820$0.01$0.02$0.01$0.0216$0.06601
1642185000$0.02$0.02$0.02$0.023$0.065854
1642185300$0.01$0.02$0.01$0.0212$0.062289
1642185660$0.02$0.02$0.02$0.025$0.062196
1642190460$0.01$0.02$0.01$0.024$0.059996
1642186080$0.02$0.02$0.02$0.021$0.062136
1642186140$0.02$0.02$0.02$0.021$0.062133
1642182240$0.02$0.02$0.02$0.022$0.068067
1642181340$0.03$0.03$0.02$0.0218$0.068458
1642182060$0.03$0.03$0.02$0.0213$0.068083
1642182000$0.02$0.02$0.02$0.024$0.068135
1642176300$0.03$0.03$0.02$0.023$0.072771
1642176480$0.02$0.03$0.02$0.0216$0.07249
1642175340$0.03$0.03$0.02$0.0232$0.075564
1642177740$0.03$0.03$0.02$0.023$0.069305
1642175580$0.02$0.02$0.01$0.02141$0.073957
1642177020$0.02$0.02$0.02$0.021$0.07179
1642175400$0.02$0.02$0.02$0.02100$0.074899
1642175220$0.03$0.04$0.02$0.0224$0.075886
1642175760$0.02$0.02$0.02$0.021$0.073876
1642175460$0.02$0.02$0.02$0.022$0.074886
1642175280$0.02$0.03$0.02$0.0219$0.075774
1642174980$0.03$0.03$0.02$0.028$0.076832
1642174620$0.02$0.03$0.02$0.0210$0.077262
1642175640$0.02$0.02$0.02$0.0211$0.073887
1642175520$0.02$0.02$0.02$0.021$0.074879
1642174560$0.02$0.03$0.02$0.0228$0.077327
1642181520$0.02$0.02$0.02$0.0241$0.068239
1642181580$0.02$0.02$0.02$0.024$0.068222
1642181760$0.02$0.02$0.02$0.021$0.06816
1642175820$0.02$0.03$0.02$0.0219$0.073757
1642190400$0.01$0.01$0.01$0.016$0.06001
1642190520$0.01$0.01$0.01$0.012$0.059988
1642189740$0.01$0.01$0.01$0.014$0.060069
1642190220$0.01$0.01$0.01$0.011$0.060032
1642190160$0.01$0.01$0.01$0.016$0.060036
1642189920$0.01$0.01$0.01$0.013$0.060058
1642189620$0.01$0.01$0.01$0.0136$0.060084
1642189380$0.01$0.01$0.01$0.011$0.060218
1642189320$0.01$0.01$0.01$0.011$0.060222
1642189260$0.01$0.01$0.01$0.013$0.060226
1642188900$0.01$0.01$0.01$0.011$0.060237
1642188540$0.01$0.01$0.01$0.01221$0.060241
1642188420$0.01$0.01$0.01$0.0150$0.06108
1642188360$0.01$0.01$0.01$0.011$0.061274
1642190640$0.01$0.01$0.01$0.012$0.059981
1642191660$0.01$0.01$0.01$0.0110$0.059922
1642190940$0.01$0.01$0.01$0.012$0.059974
1642192740$0.01$0.01$0.01$0.011$0.059585
1642188120$0.01$0.01$0.01$0.019$0.061282
1642193220$0.01$0.01$0.01$0.012$0.059488
1642193160$0.01$0.01$0.01$0.011$0.059495
1642193040$0.01$0.01$0.01$0.011$0.059499
1642193640$0.01$0.01$0.01$0.017$0.059463
1642192980$0.01$0.01$0.01$0.012$0.059503
1642193760$0.01$0.01$0.01$0.011$0.059459
1642192920$0.01$0.01$0.01$0.0119$0.05951
1642192800$0.03$0.03$0.01$0.012$0.059579
1642192680$0.01$0.01$0.01$0.0121$0.059588
1642191060$0.01$0.01$0.01$0.012$0.059966
1642192620$0.01$0.01$0.01$0.011$0.059665
1642192380$0.01$0.01$0.01$0.014$0.059669
1642192320$0.01$0.01$0.01$0.019$0.059683
1642192260$0.01$0.01$0.01$0.012$0.059716
1642192200$0.01$0.01$0.01$0.0143$0.059723
1642192140$0.01$0.01$0.01$0.011$0.059881
1642191780$0.01$0.01$0.01$0.0110$0.059885
1642191360$0.01$0.01$0.01$0.011$0.059959
1642191180$0.01$0.01$0.01$0.011$0.059963
1642188300$0.01$0.01$0.01$0.011$0.061278
1642182840$0.01$0.01$0.01$0.012$0.067675
1642188000$0.01$0.01$0.01$0.011$0.061317
1642183740$0.01$0.01$0.01$0.011$0.0673
1642184880$0.01$0.01$0.01$0.012$0.066
1642184580$0.01$0.01$0.01$0.017$0.066087
1642184460$0.01$0.01$0.01$0.011$0.06612
1642184040$0.02$0.02$0.01$0.015$0.066144
1642183980$0.02$0.02$0.01$0.0126$0.066166
1642183860$0.01$0.01$0.01$0.011$0.066267
1642183800$0.01$0.01$0.01$0.01215$0.066272
1642183680$0.01$0.01$0.01$0.017$0.067305
1642185060$0.01$0.01$0.01$0.01811$0.062341
1642183380$0.01$0.02$0.01$0.018$0.067339
1642183260$0.02$0.02$0.01$0.012$0.067377
1642183020$0.01$0.01$0.01$0.016$0.067394
1642182780$0.01$0.01$0.01$0.015$0.067685
1642182720$0.01$0.01$0.01$0.014$0.067709
1642182600$0.02$0.02$0.01$0.0120$0.067729
1642175100$0.03$0.03$0.01$0.0198$0.076039
1642175160$0.01$0.01$0.01$0.012$0.076023
1642184940$0.01$0.02$0.01$0.0131$0.065865
1642185240$0.01$0.01$0.01$0.011$0.062337
1642187880$0.01$0.01$0.01$0.013$0.061321
1642187040$0.02$0.02$0.01$0.0117$0.061538
1642187760$0.02$0.02$0.01$0.0133$0.061333
1642187640$0.01$0.01$0.01$0.015$0.061459
1642187520$0.01$0.01$0.01$0.011$0.061479
1642187340$0.01$0.01$0.01$0.012$0.061483
1642187280$0.01$0.01$0.01$0.0110$0.061491
1642187160$0.01$0.01$0.01$0.011$0.06153
1642187100$0.01$0.01$0.01$0.011$0.061534
1642186800$0.01$0.01$0.01$0.015$0.061603
1642185480$0.01$0.01$0.01$0.0115$0.062228
1642186560$0.01$0.01$0.01$0.01100$0.061654
1642186260$0.01$0.01$0.01$0.011$0.062062
1642186200$0.02$0.02$0.01$0.0117$0.062066
1642185960$0.01$0.01$0.01$0.012$0.06214
1642185900$0.01$0.01$0.01$0.011$0.062148
1642185780$0.02$0.03$0.01$0.0110$0.062152
1642185720$0.01$0.01$0.01$0.013$0.062183
1642185540$0.01$0.01$0.01$0.014$0.062212
1642193940$0.01$0.01$0.01$0.015$0.059441