MSFT7Jan22C325.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
  6. >
  7. MSFT7Jan22C325.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.21$0.40$0.08$0.25196$0.245306
1641479460$0.29$0.34$0.25$0.28182$0.271851
1641479520$0.28$0.40$0.24$0.3795$0.288033
1641479580$0.40$0.41$0.34$0.41351$0.334939
1641479640$0.42$0.43$0.40$0.4242$0.33896
1641479700$0.44$0.53$0.44$0.53159$0.360721
1641479760$0.53$0.59$0.47$0.57168$0.383612
1641479820$0.59$0.65$0.55$0.56189$0.414725
1641479880$0.58$0.66$0.56$0.56161$0.434238
1641479940$0.54$0.58$0.47$0.5287$0.438423
1641480000$0.54$0.55$0.45$0.4864$0.440371
1641480060$0.48$0.50$0.44$0.488$0.440546
1641480120$0.47$0.58$0.47$0.5569$0.444613
1641480180$0.59$0.62$0.49$0.4970$0.448381
1641480240$0.47$0.49$0.44$0.461,109$0.454959
1641480300$0.51$0.51$0.44$0.4557$0.45557
1641480360$0.46$0.49$0.45$0.4790$0.45576
1641480420$0.46$0.50$0.45$0.4540$0.45605
1641480480$0.44$0.44$0.34$0.34121$0.454631
1641480540$0.37$0.37$0.29$0.3474$0.452043
1641480600$0.35$0.37$0.27$0.2974$0.449213
1641480660$0.29$0.38$0.29$0.3873$0.447073
1641480720$0.38$0.38$0.35$0.3551$0.445912
1641480780$0.36$0.38$0.36$0.3817$0.445562
1641480840$0.38$0.40$0.33$0.3330$0.44473
1641480900$0.31$0.31$0.29$0.317$0.444458
1641480960$0.30$0.30$0.26$0.264$0.444264
1641481020$0.26$0.28$0.26$0.2651$0.441918
1641481080$0.26$0.26$0.23$0.2529$0.440354
1641481140$0.24$0.24$0.23$0.248$0.43991
1641481200$0.25$0.29$0.20$0.2034$0.438175
1641481260$0.20$0.23$0.20$0.2223$0.43683
1641481320$0.22$0.23$0.22$0.2229$0.435162
1641481380$0.20$0.21$0.20$0.213$0.434977
1641481440$0.21$0.22$0.20$0.2054$0.431759
1641481500$0.20$0.20$0.16$0.1836$0.429377
1641481560$0.18$0.20$0.18$0.2020$0.428116
1641481620$0.19$0.23$0.19$0.2333$0.426328
1641481680$0.22$0.25$0.22$0.2510$0.425855
1641481740$0.23$0.23$0.21$0.2154$0.423003
1641481800$0.21$0.22$0.20$0.20125$0.416221
1641481860$0.20$0.20$0.19$0.2052$0.413509
1641481920$0.19$0.19$0.18$0.1934$0.411659
1641481980$0.19$0.22$0.19$0.2267$0.408183
1641482040$0.22$0.24$0.22$0.2430$0.406967
1641482100$0.23$0.28$0.22$0.2682$0.404516
1641482160$0.26$0.30$0.26$0.2926$0.403812
1641482220$0.30$0.40$0.30$0.39206$0.401967
1641482280$0.40$0.41$0.35$0.38234$0.40089
1641482340$0.37$0.43$0.36$0.3883$0.400462
1641482400$0.40$0.40$0.40$0.406$0.400521
1641482460$0.43$0.46$0.38$0.3880$0.401014
1641482520$0.37$0.46$0.37$0.4533$0.401067
1641482580$0.42$0.42$0.40$0.42112$0.40131
1641482640$0.43$0.50$0.43$0.50164$0.402926
1641482700$0.53$0.64$0.53$0.61253$0.411994
1641482760$0.64$0.67$0.54$0.59514$0.430922
1641482820$0.58$0.67$0.56$0.64960$0.458932
1641482880$0.64$0.67$0.58$0.61312$0.466328
1641482940$0.61$0.62$0.53$0.57159$0.468636
1641483000$0.56$0.65$0.56$0.60164$0.4714
1641483060$0.61$0.62$0.51$0.5394$0.472509
1641483120$0.53$0.56$0.53$0.5450$0.472987
1641483180$0.55$0.65$0.55$0.64165$0.475291
1641483240$0.65$0.67$0.58$0.58164$0.478371
1641483300$0.59$0.59$0.52$0.5235$0.478726
1641483360$0.53$0.55$0.52$0.5344$0.479027
1641483420$0.52$0.55$0.51$0.5223$0.479189
1641483480$0.54$0.58$0.54$0.5629$0.479457
1641483540$0.57$0.57$0.52$0.5416$0.479568
1641483600$0.54$0.54$0.42$0.42196$0.479061
1641483660$0.41$0.42$0.33$0.3371$0.478289
1641483720$0.33$0.37$0.32$0.3437$0.477716
1641483780$0.36$0.36$0.33$0.3578$0.476465
1641483840$0.35$0.36$0.30$0.3338$0.475755
1641483900$0.34$0.37$0.31$0.3166$0.474696
1641483960$0.33$0.36$0.33$0.368$0.474579
1641484020$0.36$0.36$0.36$0.3660$0.473802
1641484080$0.41$0.43$0.38$0.4036$0.473536
1641484140$0.44$0.44$0.44$0.4411$0.473495
1641484200$0.42$0.44$0.38$0.3812$0.473392
1641484260$0.38$0.40$0.36$0.3646$0.472882
1641484320$0.37$0.39$0.37$0.3912$0.472769
1641484380$0.41$0.41$0.41$0.412$0.472755
1641484440$0.40$0.41$0.39$0.3912$0.472657
1641484500$0.38$0.40$0.38$0.3924$0.472414
1641484620$0.45$0.55$0.45$0.5549$0.472544
1641484680$0.56$0.59$0.53$0.5320$0.472746
1641484740$0.57$0.57$0.48$0.4930$0.472893
1641484800$0.50$0.55$0.50$0.5513$0.472967
1641484860$0.52$0.52$0.48$0.486$0.47298
1641484920$0.44$0.44$0.42$0.424$0.472961
1641484980$0.44$0.48$0.44$0.482$0.472959
1641485040$0.46$0.46$0.46$0.4610$0.472944
1641485100$0.43$0.43$0.36$0.3914$0.472802
1641485160$0.38$0.38$0.38$0.381$0.472792
1641485220$0.36$0.39$0.36$0.3741$0.472396
1641485280$0.36$0.36$0.35$0.3611$0.472258
1641485340$0.38$0.42$0.38$0.4118$0.472135
1641485520$0.37$0.39$0.37$0.397$0.472068
1641485580$0.38$0.38$0.38$0.387$0.471998
1641485640$0.38$0.40$0.38$0.396$0.471944
1641485700$0.39$0.39$0.39$0.391$0.471935
1641485760$0.41$0.41$0.30$0.33108$0.470635
1641485820$0.33$0.35$0.33$0.3456$0.46991
1641485880$0.35$0.35$0.31$0.3133$0.469427
1641485940$0.34$0.34$0.30$0.3024$0.46903
1641486000$0.30$0.30$0.26$0.2858$0.467874
1641486060$0.24$0.26$0.23$0.2536$0.467036
1641486120$0.26$0.26$0.25$0.2569$0.465503
1641486180$0.23$0.26$0.23$0.26103$0.463319
1641486240$0.27$0.28$0.26$0.279$0.463136
1641486300$0.27$0.27$0.24$0.2415$0.462816
1641486360$0.26$0.26$0.23$0.2561$0.461492
1641486420$0.22$0.24$0.22$0.2475$0.459771
1641486480$0.22$0.24$0.22$0.244$0.45968
1641486540$0.24$0.24$0.24$0.241$0.459658
1641486600$0.23$0.25$0.22$0.227$0.459498
1641486660$0.22$0.23$0.21$0.2310$0.459251
1641486720$0.23$0.23$0.21$0.2220$0.458769
1641486780$0.22$0.22$0.18$0.1857$0.45728
1641486840$0.18$0.20$0.18$0.209$0.457035
1641486900$0.19$0.21$0.19$0.2119$0.45655
1641486960$0.22$0.22$0.21$0.2121$0.456054
1641487020$0.23$0.25$0.23$0.2532$0.455368
1641487140$0.24$0.24$0.22$0.229$0.455166
1641487260$0.20$0.23$0.20$0.232$0.455118
1641487380$0.23$0.23$0.23$0.231$0.455096
1641487440$0.23$0.23$0.21$0.219$0.454889
1641487560$0.24$0.24$0.24$0.241$0.454868
1641487620$0.22$0.22$0.22$0.221$0.454844
1641487680$0.23$0.25$0.23$0.2513$0.454571
1641487740$0.24$0.24$0.23$0.233$0.454506
1641487800$0.24$0.24$0.24$0.241$0.454485
1641487860$0.24$0.24$0.21$0.2110$0.454259
1641487980$0.23$0.24$0.23$0.242$0.454216
1641488040$0.23$0.25$0.23$0.2524$0.453706
1641488100$0.27$0.27$0.27$0.271$0.453687
1641488160$0.28$0.28$0.28$0.283$0.453636
1641488220$0.30$0.30$0.29$0.295$0.453557
1641488280$0.28$0.28$0.25$0.275$0.453466
1641488340$0.28$0.28$0.26$0.265$0.453379
1641488400$0.24$0.24$0.24$0.243$0.453316
1641488460$0.24$0.24$0.24$0.241$0.453295
1641488520$0.27$0.27$0.26$0.2614$0.453033
1641488580$0.26$0.26$0.24$0.242$0.452993
1641488640$0.26$0.26$0.24$0.243$0.452934
1641488700$0.24$0.25$0.24$0.259$0.452751
1641488760$0.23$0.26$0.23$0.264$0.452672
1641488820$0.28$0.28$0.28$0.285$0.452588
1641488880$0.27$0.29$0.27$0.2719$0.452254
1641488940$0.29$0.30$0.29$0.3055$0.45139
1641489000$0.29$0.29$0.29$0.293$0.451343
1641489060$0.28$0.28$0.28$0.282$0.45131
1641489120$0.27$0.27$0.27$0.274$0.451239
1641489180$0.29$0.29$0.27$0.276$0.451136
1641489240$0.29$0.29$0.27$0.2712$0.450944
1641489360$0.27$0.27$0.27$0.271$0.450927
1641489420$0.25$0.25$0.25$0.2519$0.450557
1641489480$0.23$0.23$0.22$0.223$0.450492
1641489540$0.23$0.23$0.20$0.2225$0.449902
1641489660$0.20$0.22$0.20$0.2214$0.449589
1641489780$0.23$0.23$0.23$0.232$0.449547
1641489840$0.25$0.25$0.24$0.245$0.44945
1641489900$0.24$0.24$0.23$0.238$0.449286
1641489960$0.24$0.29$0.24$0.267$0.449161
1641490020$0.29$0.29$0.27$0.275$0.449077
1641490080$0.29$0.29$0.26$0.268$0.448938
1641490140$0.28$0.28$0.28$0.282$0.448905
1641490260$0.25$0.27$0.25$0.2754$0.447885
1641490320$0.27$0.27$0.27$0.271$0.447868
1641490380$0.25$0.25$0.25$0.252$0.447831
1641490440$0.25$0.25$0.25$0.252$0.447793
1641490560$0.27$0.27$0.27$0.2750$0.446947
1641490620$0.28$0.29$0.28$0.2954$0.446141
1641490680$0.29$0.29$0.27$0.2721$0.445829
1641490740$0.27$0.27$0.27$0.271$0.445812
1641490800$0.27$0.27$0.27$0.2715$0.445564
1641490860$0.27$0.30$0.26$0.30152$0.442993
1641490920$0.30$0.32$0.28$0.32169$0.441043
1641490980$0.32$0.32$0.31$0.3237$0.440634
1641491040$0.33$0.38$0.33$0.3828$0.440381
1641491100$0.38$0.41$0.38$0.4025$0.440285
1641491160$0.38$0.38$0.38$0.386$0.440252
1641491220$0.38$0.39$0.38$0.392$0.440242
1641491280$0.35$0.35$0.35$0.351$0.440234
1641491400$0.32$0.32$0.32$0.3212$0.440103
1641491460$0.28$0.28$0.28$0.281$0.440088
1641491520$0.28$0.28$0.28$0.2851$0.439352
1641491640$0.26$0.28$0.26$0.284$0.439292
1641491700$0.25$0.25$0.25$0.254$0.439224
1641491760$0.25$0.25$0.25$0.2511$0.439037
1641491820$0.25$0.25$0.25$0.2510$0.438867
1641491880$0.26$0.26$0.26$0.262$0.438834
1641491940$0.26$0.26$0.26$0.264$0.43877
1641492060$0.25$0.25$0.25$0.2510$0.4386
1641492120$0.28$0.28$0.28$0.283$0.438558
1641492180$0.27$0.28$0.26$0.2827$0.438161
1641492300$0.26$0.26$0.26$0.263$0.438113
1641492360$0.26$0.26$0.26$0.261$0.438097
1641492420$0.26$0.26$0.26$0.263$0.438049
1641492840$0.27$0.28$0.27$0.2812$0.437869
1641492900$0.24$0.25$0.24$0.258$0.437731
1641492960$0.24$0.24$0.24$0.241$0.437713
1641493200$0.22$0.22$0.22$0.221$0.437693
1641493320$0.21$0.21$0.21$0.2137$0.436943
1641493380$0.20$0.20$0.20$0.2067$0.435537
1641493440$0.21$0.21$0.19$0.2041$0.43468
1641493500$0.20$0.20$0.19$0.199$0.434492
1641493560$0.20$0.20$0.20$0.2019$0.434099
1641493620$0.20$0.20$0.20$0.202$0.434058
1641493680$0.21$0.21$0.20$0.205$0.433957
1641493740$0.21$0.21$0.21$0.2116$0.433642
1641493860$0.20$0.20$0.20$0.204$0.43356
1641493920$0.19$0.19$0.19$0.191$0.433539
1641493980$0.20$0.20$0.18$0.1952$0.432395
1641494040$0.20$0.20$0.20$0.205$0.432294
1641494100$0.20$0.20$0.20$0.202$0.432253
1641494160$0.20$0.20$0.20$0.201$0.432233
1641494220$0.20$0.21$0.20$0.2029$0.431648
1641494280$0.20$0.20$0.20$0.201$0.431628
1641494400$0.18$0.18$0.18$0.1821$0.431168
1641494580$0.20$0.20$0.20$0.201$0.431148
1641494640$0.19$0.19$0.19$0.196$0.431022
1641494700$0.20$0.20$0.20$0.2031$0.430402
1641494760$0.20$0.20$0.19$0.1959$0.429223
1641494820$0.21$0.21$0.21$0.218$0.429071
1641494940$0.20$0.20$0.20$0.202$0.429032
1641495060$0.19$0.20$0.19$0.20137$0.426244
1641495180$0.22$0.22$0.22$0.223$0.426192
1641495300$0.20$0.20$0.19$0.192$0.426152
1641495360$0.20$0.20$0.20$0.201$0.426133
1641495420$0.22$0.22$0.21$0.2193$0.424446
1641495480$0.20$0.20$0.20$0.201$0.424427
1641495540$0.21$0.21$0.21$0.211$0.424409
1641495600$0.21$0.21$0.21$0.212$0.424373
1641495660$0.21$0.21$0.21$0.216$0.424264
1641495780$0.19$0.19$0.19$0.1925$0.423771
1641495960$0.19$0.19$0.19$0.196$0.423653
1641496140$0.20$0.22$0.20$0.2213$0.423417
1641496200$0.22$0.25$0.22$0.2510$0.423266
1641496260$0.22$0.22$0.22$0.227$0.423146
1641496320$0.23$0.23$0.23$0.232$0.423114
1641496500$0.18$0.18$0.18$0.181$0.423093
1641496560$0.19$0.20$0.19$0.2011$0.422883
1641496620$0.19$0.20$0.19$0.2019$0.422513
1641496680$0.18$0.18$0.18$0.182$0.422473
1641496740$0.18$0.18$0.18$0.1831$0.421845
1641496920$0.18$0.18$0.18$0.181$0.421825
1641496980$0.19$0.19$0.17$0.1713$0.421554
1641497040$0.17$0.18$0.17$0.183$0.421492
1641497100$0.18$0.18$0.18$0.182$0.421451
1641497160$0.19$0.19$0.18$0.186$0.421335
1641497220$0.19$0.19$0.19$0.191$0.421316
1641497340$0.19$0.20$0.18$0.2012$0.421082
1641497400$0.19$0.19$0.19$0.198$0.420928
1641497460$0.18$0.18$0.18$0.1810$0.420728
1641497640$0.19$0.19$0.19$0.191$0.420709
1641497700$0.19$0.20$0.19$0.205$0.420616
1641498060$0.18$0.18$0.18$0.181$0.420596
1641498180$0.18$0.18$0.17$0.175$0.420495
1641498240$0.18$0.18$0.18$0.181$0.420475
1641498300$0.18$0.18$0.18$0.184$0.420395
1641498360$0.18$0.18$0.18$0.1825$0.419898
1641498540$0.18$0.18$0.18$0.182$0.419858
1641498600$0.19$0.19$0.19$0.191$0.419839
1641498720$0.18$0.18$0.18$0.184$0.41976
1641498840$0.18$0.18$0.18$0.182$0.41972
1641499140$0.17$0.17$0.17$0.177$0.419575
1641499200$0.18$0.18$0.18$0.181$0.419556
1641499260$0.17$0.17$0.17$0.171$0.419535
1641499440$0.19$0.20$0.19$0.2079$0.418046
1641499500$0.20$0.21$0.19$0.2022$0.417654
1641499560$0.21$0.21$0.20$0.20170$0.414773
1641499740$0.19$0.19$0.19$0.192$0.414736
1641499800$0.19$0.20$0.19$0.2011$0.414538
1641499920$0.20$0.20$0.20$0.2014$0.414296
1641500040$0.19$0.20$0.19$0.20130$0.411976
1641500100$0.19$0.19$0.19$0.1968$0.410777
1641500160$0.16$0.16$0.16$0.163$0.410717
1641500220$0.16$0.16$0.16$0.162$0.410677
1641500280$0.16$0.16$0.16$0.161$0.410658
1641500340$0.15$0.15$0.15$0.152$0.410616
1641500460$0.17$0.17$0.17$0.172$0.410578
1641500520$0.17$0.17$0.15$0.1514$0.410292
1641500580$0.15$0.16$0.15$0.1552$0.409224
1641500640$0.15$0.15$0.15$0.156$0.409102
1641500700$0.16$0.16$0.16$0.1611$0.408886
1641500760$0.15$0.15$0.15$0.151$0.408865
1641500880$0.15$0.15$0.15$0.154$0.408784
1641501000$0.16$0.16$0.16$0.1611$0.408568
1641501060$0.14$0.14$0.14$0.144$0.408484
1641501120$0.13$0.15$0.13$0.152$0.408441
1641501180$0.14$0.15$0.14$0.1534$0.407735
1641501240$0.14$0.14$0.14$0.149$0.407546
1641501300$0.14$0.14$0.14$0.141$0.407525
1641501360$0.13$0.14$0.13$0.1311$0.407287
1641501420$0.13$0.13$0.12$0.1214$0.406975
1641501480$0.13$0.13$0.13$0.1367$0.40553
1641501540$0.11$0.11$0.11$0.119$0.405323
1641501600$0.12$0.12$0.11$0.1151$0.404165
1641501660$0.10$0.11$0.10$0.1131$0.403437
1641501720$0.11$0.12$0.11$0.129$0.403234
1641501780$0.11$0.12$0.11$0.1157$0.401987
1641501840$0.11$0.13$0.11$0.132$0.401944
1641501960$0.11$0.11$0.11$0.1111$0.401697
1641502020$0.11$0.11$0.10$0.10110$0.399184
1641502080$0.11$0.11$0.10$0.10107$0.396767
1641502140$0.11$0.11$0.10$0.1082$0.395
1641502200$0.11$0.12$0.11$0.1125$0.394474
1641502260$0.13$0.14$0.13$0.1436$0.393771
1641502320$0.13$0.15$0.13$0.153$0.393714
1641502380$0.13$0.14$0.13$0.1418$0.393362
1641502500$0.13$0.14$0.12$0.1231$0.392762
1641502560$0.11$0.14$0.11$0.1226$0.392269
1641502620$0.12$0.12$0.12$0.126$0.392148
1641502680$0.12$0.12$0.12$0.1216$0.391825
1641502740$0.12$0.13$0.11$0.1256$0.390682