MSFT7Jan22C325.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
  6. >
  7. MSFT7Jan22C325.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306780$9.00$9.00$8.60$8.603$8.866666
1641307320$8.97$8.97$8.97$8.971$8.8925
1641307620$9.25$9.25$9.25$9.251$8.964
1641307920$9.10$9.10$9.10$9.102$9.002857
1641308640$8.57$8.85$8.57$8.853$8.901
1641308700$9.05$9.05$9.05$9.051$8.914545
1641308940$8.90$8.90$8.90$8.901$8.913333
1641309060$8.68$8.68$8.68$8.682$8.88
1641309300$8.80$8.80$8.80$8.801$8.874666
1641309480$8.90$8.90$8.90$8.901$8.87625
1641310020$8.82$8.82$8.82$8.821$8.872941
1641310380$9.25$9.26$9.25$9.265$8.960454
1641310440$9.00$9.01$9.00$9.017$8.972068
1641310560$8.65$8.65$8.65$8.651$8.961333
1641310800$8.52$8.52$8.52$8.521$8.947096
1641311160$7.65$7.65$7.65$7.651$8.906562
1641311220$7.70$7.70$7.70$7.705$8.743513
1641311520$7.03$7.03$7.03$7.031$8.698421
1641311640$6.50$6.50$6.50$6.503$8.53756
1641311760$6.23$6.23$6.23$6.232$8.430232
1641311880$6.33$6.33$6.33$6.332$8.336888
1641312000$5.85$5.85$5.84$5.857$8.001923
1641312060$5.95$5.95$5.95$5.951$7.963207
1641312120$6.15$6.15$6.15$6.151$7.929629
1641312240$6.20$6.20$6.20$6.203$7.838596
1641312300$6.10$6.10$6.10$6.103$7.751666
1641312480$5.60$5.65$5.60$5.652$7.683064
1641312540$5.62$5.62$5.62$5.621$7.650317
1641312600$5.60$5.65$5.60$5.659$7.398888
1641312660$5.40$5.40$5.40$5.4010$7.155121
1641312720$5.32$5.45$5.29$5.457$7.017752
1641312780$5.50$5.52$5.50$5.522$6.984615
1641312840$5.30$5.30$5.30$5.308$6.848484
1641312900$5.30$5.30$5.15$5.153$6.80
1641312960$4.90$4.90$4.75$4.753$6.744285
1641313080$5.00$5.15$5.00$5.0510$6.596086
1641313140$5.10$5.10$5.10$5.105$6.53375
1641313380$4.80$4.80$4.80$4.801$6.519421
1641313440$5.10$5.10$5.07$5.0718$6.335395
1641313500$5.10$5.10$5.10$5.1082$5.877013
1641313560$5.05$5.05$5.05$5.051$5.873288
1641313800$5.24$5.24$5.24$5.241$5.870448
1641313860$5.48$5.48$5.48$5.4815$5.84584
1641313920$5.60$5.60$5.50$5.506$5.837745
1641314040$5.55$5.68$5.55$5.6816$5.825346
1641314160$5.80$5.80$5.80$5.8010$5.824407
1641314220$5.82$5.82$5.82$5.822$5.824375
1641314460$5.30$5.30$5.30$5.3025$5.780235
1641314580$5.15$5.15$5.13$5.1314$5.751221
1641314640$4.92$5.20$4.92$5.202$5.746805
1641314700$5.32$5.35$5.32$5.352$5.74419
1641314760$5.60$5.60$5.60$5.601$5.743734
1641315000$5.20$5.20$5.20$5.205$5.735264
1641315060$5.15$5.15$5.15$5.1510$5.717583
1641315180$5.00$5.00$5.00$5.005$5.706904
1641315240$5.05$5.05$5.05$5.055$5.697272
1641315360$5.20$5.20$5.20$5.202$5.694373
1641315420$4.95$4.95$4.90$4.903$5.68763
1641315540$4.90$4.90$4.90$4.906$5.674204
1641315600$4.80$4.80$4.70$4.7020$5.624516
1641315660$4.75$4.75$4.75$4.7520$5.579897
1641315780$4.50$4.50$4.45$4.4510$5.552412
1641315840$4.40$4.40$4.40$4.405$5.538255
1641315900$4.05$4.05$4.05$4.055$5.520194
1641315960$4.13$4.14$4.13$4.1411$5.484278
1641316140$4.25$4.25$4.25$4.255$5.469859
1641316260$4.45$4.45$4.45$4.456$5.45576
1641316320$4.59$4.59$4.59$4.5910$5.436261
1641316380$4.65$4.65$4.50$4.503$5.430313
1641316440$4.75$4.75$4.75$4.751$5.428794
1641316500$4.60$4.75$4.60$4.75288$5.161779
1641316560$4.71$4.71$4.71$4.713$5.159945
1641316620$4.75$4.75$4.69$4.73109$5.106639
1641316680$4.70$4.70$4.70$4.701$5.10616
1641316740$4.75$4.75$4.75$4.755$5.104074
1641316860$4.85$4.85$4.85$4.853$5.103185
1641316920$5.00$5.00$5.00$5.003$5.102825
1641317100$4.81$4.81$4.81$4.811$5.102485
1641317340$4.80$4.80$4.80$4.801$5.102134
1641317400$4.70$4.70$4.70$4.701$5.101668
1641317460$4.70$4.70$4.70$4.709$5.097522
1641317580$4.51$4.55$4.51$4.55112$5.035162
1641317700$4.85$4.85$4.85$4.851$5.034974
1641317880$4.80$4.80$4.80$4.801$5.034736
1641318060$4.58$4.60$4.58$4.605$5.032522
1641318120$4.60$4.60$4.60$4.601$5.032086
1641318180$4.50$4.50$4.50$4.501$5.03155
1641318360$4.85$4.85$4.85$4.854$5.030822
1641318720$4.85$4.85$4.85$4.851$5.030641
1641318900$4.60$4.60$4.60$4.601$5.03021
1641319080$4.39$4.39$4.39$4.391$5.02957
1641319620$4.90$4.95$4.90$4.9520$5.027127
1641319680$5.05$5.11$5.05$5.1114$5.027495
1641319740$4.95$4.95$4.86$4.862$5.027258
1641319800$4.90$4.90$4.90$4.902$5.027013
1641319860$4.90$4.90$4.90$4.908$5.026042
1641320100$4.85$4.85$4.80$4.825$5.025033
1641320220$4.65$4.65$4.65$4.652$5.02432
1641320640$4.85$4.85$4.85$4.853$5.023825
1641320760$5.00$5.00$5.00$5.001$5.023803
1641321000$4.50$4.50$4.40$4.404$5.021564
1641321060$4.35$4.50$4.35$4.5039$4.998945
1641321120$4.52$4.52$4.52$4.522$4.998076
1641321180$4.40$4.40$4.40$4.405$4.995374
1641321360$4.42$4.42$4.42$4.423$4.993819
1641321420$4.50$4.50$4.50$4.5023$4.983795
1641321540$4.64$4.64$4.64$4.641$4.983492
1641321780$4.58$4.58$4.50$4.506$4.981298
1641321960$4.43$4.43$4.43$4.433$4.979851
1641322020$4.35$4.35$4.35$4.351$4.9793
1641322260$4.25$4.25$4.25$4.251$4.978663
1641322320$4.25$4.25$4.25$4.255$4.975495
1641322440$4.23$4.23$4.23$4.2320$4.962752
1641322560$4.15$4.15$4.15$4.152$4.961365
1641322680$4.20$4.20$4.20$4.2020$4.94859
1641322740$4.10$4.10$4.05$4.0537$4.921578
1641322800$4.20$4.20$4.19$4.192$4.920398
1641322860$4.30$4.30$4.30$4.302$4.919391
1641322980$4.30$4.30$4.30$4.301$4.918889
1641323100$4.35$4.45$4.35$4.453$4.91759
1641323160$4.35$4.35$4.35$4.351$4.917132
1641323280$4.00$4.00$3.95$3.9519$4.902832
1641323340$3.95$3.95$3.80$3.8541$4.869614
1641323400$3.84$3.85$3.84$3.8510$4.861811
1641323460$4.00$4.00$3.95$3.955$4.858492
1641323520$4.00$4.00$4.00$4.001$4.857838
1641323580$4.00$4.00$4.00$4.001$4.857186
1641323640$4.01$4.10$4.00$4.109$4.851797
1641323700$4.10$4.10$4.10$4.102$4.850663
1641323760$4.25$4.25$4.25$4.2523$4.840422
1641324000$4.05$4.06$4.05$4.0613$4.832885
1641324060$3.95$3.95$3.95$3.953$4.830945
1641324120$3.90$3.90$3.90$3.9025$4.814201
1641324240$3.84$3.84$3.84$3.845$4.810709
1641324360$4.02$4.10$4.02$4.106$4.80738
1641324420$4.00$4.05$4.00$4.0530$4.790566
1641324600$4.20$4.25$4.20$4.2514$4.785259
1641324660$4.35$4.35$4.25$4.329$4.78218
1641324720$4.35$4.60$4.35$4.6051$4.773913
1641324780$4.42$4.45$4.35$4.4522$4.769011
1641324840$4.30$4.30$4.30$4.302$4.768397
1641324900$4.30$4.30$4.30$4.301$4.768091
1641324960$4.25$4.40$4.25$4.4018$4.762454
1641325260$4.46$4.55$4.46$4.5029$4.757698
1641325320$4.55$4.55$4.50$4.502$4.757403
1641325380$4.40$4.40$4.40$4.401$4.757177
1641325440$4.47$4.50$4.47$4.5026$4.752995
1641325500$4.50$4.50$4.50$4.5018$4.75019
1641325620$4.65$4.70$4.65$4.706$4.749852
1641325680$4.55$4.55$4.45$4.4722$4.746434
1641325740$4.42$4.42$4.42$4.4210$4.74447
1641325800$4.70$4.80$4.70$4.8037$4.745562
1641325860$4.65$4.67$4.60$4.6547$4.742829
1641325980$4.80$4.80$4.75$4.8037$4.743987
1641326040$4.72$4.72$4.72$4.7225$4.743655
1641326100$4.75$4.75$4.75$4.751$4.743659
1641326160$4.77$4.77$4.65$4.6512$4.743701
1641326220$4.70$4.70$4.70$4.705$4.743581
1641326280$4.60$4.60$4.60$4.605$4.743189
1641326340$4.55$4.65$4.55$4.6533$4.73993
1641326400$4.66$4.66$4.66$4.661$4.739887
1641326520$4.74$4.74$4.74$4.742$4.739887
1641326580$4.71$4.80$4.71$4.802$4.739903
1641326640$4.76$4.76$4.76$4.763$4.739935
1641326820$4.80$4.91$4.80$4.9069$4.743771
1641326940$4.90$4.90$4.87$4.872$4.743916
1641327000$5.00$5.10$5.00$5.105$4.744625
1641327060$5.35$5.35$5.35$5.3545$4.758294
1641327120$5.30$5.40$5.20$5.4027$4.765509
1641327180$5.29$5.29$5.20$5.206$4.766841
1641327240$5.30$5.35$5.30$5.3548$4.779252
1641327300$5.45$5.50$5.45$5.506$4.781307
1641327480$5.45$5.45$5.45$5.451$4.781629
1641327540$5.45$5.45$5.45$5.452$4.78227
1641327600$5.55$5.65$5.55$5.6512$4.787145
1641327660$5.55$5.55$5.55$5.554$4.788599
1641327780$5.75$5.80$5.75$5.805$4.790979
1641327900$5.60$5.65$5.60$5.6546$4.808311
1641327960$5.55$5.60$5.50$5.6032$4.818936
1641328020$5.55$5.55$5.55$5.552$4.819606
1641328080$5.75$5.75$5.75$5.758$4.823001
1641328140$5.99$6.00$5.99$6.003$4.824601
1641328200$6.00$6.00$5.90$5.9057$4.853232
1641328260$5.70$5.70$5.70$5.7011$4.857348
1641328320$5.80$5.80$5.80$5.802$4.858181
1641328440$5.75$5.75$5.75$5.755$4.860145
1641328500$5.65$5.65$5.65$5.6535$4.872138
1641328560$5.75$5.76$5.75$5.7625$4.881639
1641328680$5.65$5.65$5.65$5.652$4.882298
1641328740$5.92$5.92$5.92$5.921$4.882743
1641328800$5.90$5.90$5.90$5.902$4.883614
1641328980$6.00$6.00$6.00$6.001$4.884092
1641329040$5.95$6.00$5.95$6.0026$4.896354
1641329160$6.00$6.00$5.95$5.9531$4.910631
1641329220$6.10$6.10$6.10$6.102$4.911624
1641329280$6.00$6.00$6.00$6.001$4.912078
1641329340$6.13$6.13$6.13$6.131$4.912586
1641329400$6.35$6.35$6.29$6.297$4.91668
1641329460$6.20$6.25$6.20$6.2512$4.923096
1641329520$5.90$5.90$5.90$5.9010$4.927122
1641329580$5.90$5.91$5.90$5.9110$4.931128
1641329640$6.00$6.00$6.00$6.001$4.931567
1641329760$5.75$5.75$5.70$5.7030$4.940972
1641329880$5.78$5.82$5.78$5.8214$4.94582
1641329940$5.80$5.80$5.75$5.7517$4.951333