MSFT7Jan22C325.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
  6. >
  7. MSFT7Jan22C325.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961900$14.43$14.43$14.43$14.431$14.43
1640962920$12.35$12.35$12.35$12.351$13.39
1640962980$12.28$12.28$12.28$12.2810$12.465
1640963220$12.70$12.70$12.70$12.701$12.483076
1640963700$12.95$12.95$12.95$12.951$12.516428
1640966100$12.87$12.87$12.87$12.871$12.54
1640966280$12.75$12.75$12.75$12.7510$12.624
1640966400$12.74$12.74$12.74$12.741$12.628461
1640967000$11.91$11.91$11.91$11.912$12.577142
1640967900$11.98$11.98$11.98$11.983$12.519354
1640968920$12.07$12.07$12.07$12.072$12.492121
1640969100$12.60$12.60$12.60$12.602$12.498285
1640969580$12.17$12.17$12.17$12.173$12.472368
1640970000$12.28$12.28$12.28$12.283$12.458292
1640974500$13.11$13.11$13.11$13.111$12.473809
1640975460$13.47$13.47$13.39$13.392$12.517272
1640975640$13.70$13.70$13.70$13.701$12.543555
1640976120$13.07$13.07$13.07$13.071$12.555
1640977980$13.21$13.21$13.21$13.213$12.595102
1640978040$13.23$13.23$13.23$13.233$12.63173
1640979000$13.15$13.15$13.15$13.1510$12.715322
1640980320$13.06$13.06$13.06$13.062$12.726093
1640981340$13.10$13.10$13.10$13.1010$12.776621
1640981400$13.13$13.13$13.13$13.132$12.785921
1640981460$13.12$13.12$13.12$13.121$12.790259
1640981520$13.05$13.05$13.05$13.051$12.793589
1640982480$13.20$13.20$13.20$13.201$12.798734
1640982780$13.19$13.19$13.16$13.163$12.812682
1640982960$12.97$12.97$12.97$12.971$12.814578
1640983440$13.15$13.15$13.15$13.1510$12.850645
1640983560$13.19$13.19$13.19$13.192$12.857789
1640983620$13.23$13.23$13.23$13.235$12.8764
1640983800$12.71$12.71$12.71$12.713$12.871553
1640984340$12.21$12.21$12.21$12.211$12.865192