MSFT7Jan22C325.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
  6. >
  7. MSFT7Jan22C325.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641221040$10.80$10.80$10.64$10.645$10.672
1641221220$10.10$10.10$10.00$10.0020$10.1944
1641221340$8.73$8.73$8.73$8.731$10.138076
1641221460$7.38$7.38$7.38$7.3815$9.129024
1641221520$7.40$7.40$7.25$7.253$9.004318
1641221580$7.04$7.04$7.04$7.0410$8.640555
1641221640$7.10$7.20$6.99$6.9930$8.090595
1641221760$7.58$7.70$7.58$7.703$8.075747
1641221880$7.65$7.65$7.60$7.603$8.060444
1641221940$7.12$7.27$7.12$7.1715$7.929619
1641222180$7.80$7.80$7.80$7.801$7.928396
1641222240$7.30$7.30$7.30$7.305$7.90009
1641222300$7.10$7.10$7.10$7.102$7.885929
1641222420$7.50$7.50$7.50$7.501$7.882543
1641222480$7.80$7.80$7.70$7.7011$7.86728
1641222540$7.65$7.65$7.65$7.656$7.857328
1641222660$7.50$7.50$7.50$7.502$7.851954
1641222720$7.75$7.75$7.75$7.751$7.851194
1641222900$8.30$8.30$8.30$8.302$7.857794
1641222960$8.35$8.35$8.35$8.352$7.864927
1641223140$8.62$8.62$8.62$8.622$7.875714
1641223320$7.85$7.85$7.71$7.7115$7.864193
1641223440$8.00$8.00$8.00$8.0010$7.872424
1641223620$8.45$8.45$8.45$8.452$7.879341
1641223680$8.70$8.70$8.60$8.6011$7.929494
1641223740$8.50$8.50$8.50$8.501$7.932681
1641223800$8.25$8.25$8.10$8.1019$7.951767
1641223980$8.10$8.10$8.10$8.103$7.95398
1641224040$8.10$8.10$8.10$8.103$7.956127
1641224340$7.98$8.10$7.98$8.106$7.959666
1641224400$7.78$7.78$7.78$7.781$7.958815
1641224460$8.00$8.00$8.00$8.002$7.959201
1641224760$8.30$8.30$8.30$8.303$7.963935
1641224880$8.20$8.20$8.15$8.153$7.96694
1641224940$8.25$8.25$8.25$8.253$7.970765
1641225000$8.10$8.10$8.10$8.101$7.971345
1641225180$8.00$8.00$8.00$8.001$7.971473
1641225300$8.05$8.05$8.05$8.056$7.973521
1641225420$8.08$8.10$8.08$8.1033$7.988022
1641225600$8.15$8.15$8.15$8.153$7.989849
1641225720$7.90$7.90$7.90$7.9033$7.979933
1641225840$7.70$7.70$7.70$7.7010$7.970873
1641226080$7.50$7.50$7.50$7.501$7.969354
1641226140$7.75$7.75$7.75$7.751$7.968649
1641227820$7.85$7.85$7.85$7.851$7.968269
1641227940$7.75$7.75$7.75$7.7514$7.958895
1641228060$8.16$8.16$8.16$8.161$7.95951
1641228240$8.45$8.45$8.45$8.455$7.966897
1641228300$8.35$8.35$8.35$8.3512$7.980261
1641228360$8.31$8.31$8.31$8.311$7.981217
1641228420$8.60$8.60$8.60$8.6012$8.002016
1641228600$8.27$8.27$8.27$8.271$8.002765
1641229020$7.95$7.95$7.95$7.956$8.001895
1641229260$7.65$7.65$7.65$7.653$7.999019
1641230280$8.30$8.30$8.30$8.3010$8.007002
1641230340$8.45$8.45$8.45$8.453$8.0105
1641230580$8.70$8.70$8.70$8.703$8.0159
1641230640$8.80$8.80$8.80$8.802$8.019974
1641230880$8.50$8.50$8.50$8.5010$8.032126
1641232080$8.60$8.60$8.60$8.605$8.039225
1641233220$7.95$7.95$7.95$7.959$8.037261
1641233280$7.93$7.93$7.93$7.933$8.03648
1641233460$8.19$8.19$8.19$8.195$8.038321
1641233640$8.80$8.80$8.80$8.802$8.041957
1641234120$8.50$8.50$8.50$8.502$8.044133
1641234360$8.30$8.30$8.30$8.301$8.044739
1641234660$8.35$8.35$8.35$8.3516$8.05589
1641235320$9.10$9.10$9.10$9.101$8.058268
1641235380$9.20$9.20$9.20$9.203$8.066018
1641235440$9.30$9.30$9.20$9.203$8.074112
1641235560$9.33$9.33$9.33$9.331$8.076928
1641235860$9.50$9.50$9.50$9.502$8.083281
1641236100$9.60$9.60$9.60$9.602$8.090022
1641236160$9.40$9.40$9.40$9.403$8.098697
1641236520$9.25$9.25$9.25$9.252$8.103758
1641238200$9.42$9.42$9.42$9.421$8.106644
1641239040$9.85$9.95$9.85$9.955$8.126203
1641239400$9.72$9.72$9.72$9.721$8.129653
1641240060$9.20$9.20$9.20$9.202$8.134267
1641240720$9.65$9.65$9.65$9.6510$8.166244
1641240900$9.85$9.85$9.85$9.852$8.173319
1641241260$9.80$9.80$9.80$9.801$8.176729
1641242940$9.80$9.80$9.80$9.802$8.183507
1641243240$9.65$9.90$9.65$9.908$8.20965
1641243300$10.05$10.05$10.05$10.052$8.217177
1641243420$9.75$9.75$9.75$9.7510$8.247895
1641243540$10.00$10.30$10.00$10.155$8.266765