MSFT7Jan22C325.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
  6. >
  7. MSFT7Jan22C325.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641567780$0.09$0.10$0.08$0.0821$0.079643
1641567840$0.08$0.08$0.07$0.074$0.079626
1641567720$0.09$0.10$0.09$0.1012$0.079525
1641567660$0.08$0.09$0.08$0.0918$0.079382
1641567900$0.06$0.06$0.06$0.0624$0.079352
1641567600$0.08$0.08$0.08$0.084$0.079296
1641567540$0.10$0.10$0.08$0.0833$0.079294
1641567480$0.11$0.11$0.10$0.1125$0.079236
1641567960$0.06$0.06$0.03$0.0332$0.078888
1641568020$0.05$0.05$0.05$0.051$0.078871
1641567420$0.10$0.10$0.09$0.10102$0.078784
1641568080$0.04$0.05$0.04$0.048$0.078728
1641568140$0.04$0.04$0.03$0.0322$0.078136
1641568200$0.03$0.03$0.03$0.033$0.078055
1641568260$0.03$0.03$0.03$0.033$0.077974
1641568320$0.03$0.04$0.03$0.042$0.077926
1641568440$0.03$0.03$0.03$0.031$0.077899
1641568560$0.03$0.05$0.03$0.058$0.077718
1641568620$0.03$0.03$0.03$0.032$0.077665
1641568680$0.03$0.03$0.03$0.034$0.077559
1641568740$0.03$0.03$0.03$0.036$0.077401
1641567360$0.10$0.10$0.10$0.1021$0.07736
1641568800$0.03$0.03$0.03$0.0313$0.077062
1641567300$0.08$0.09$0.08$0.0910$0.077032
1641566940$0.08$0.09$0.08$0.0832$0.077019
1641567240$0.08$0.08$0.08$0.0816$0.076997
1641567180$0.09$0.09$0.08$0.0917$0.076964
1641568860$0.02$0.03$0.02$0.034$0.076953
1641566880$0.10$0.10$0.08$0.0825$0.076934
1641565920$0.08$0.10$0.07$0.0839$0.076872
1641567120$0.09$0.09$0.08$0.0929$0.076832
1641568920$0.02$0.02$0.02$0.025$0.076798
1641568980$0.03$0.03$0.03$0.032$0.076746
1641566820$0.10$0.11$0.09$0.0990$0.076663
1641567000$0.07$0.07$0.06$0.0666$0.076626
1641567060$0.07$0.08$0.07$0.0746$0.076586
1641565860$0.07$0.09$0.07$0.08129$0.07617
1641569040$0.02$0.03$0.02$0.0326$0.076064
1641569100$0.03$0.03$0.03$0.032$0.076015
1641569160$0.02$0.02$0.02$0.021$0.075984
1641565980$0.08$0.08$0.07$0.0769$0.075945
1641569220$0.02$0.02$0.02$0.025$0.075834
1641569280$0.02$0.02$0.02$0.027$0.075625
1641566040$0.07$0.07$0.05$0.0520$0.075379
1641566760$0.09$0.12$0.09$0.11138$0.074472
1641569340$0.02$0.02$0.02$0.0242$0.074403
1641569460$0.02$0.02$0.02$0.022$0.074346
1641569580$0.02$0.02$0.02$0.023$0.074261
1641566100$0.06$0.06$0.05$0.0619$0.074238
1641569760$0.03$0.03$0.02$0.028$0.074062
1641569880$0.03$0.03$0.01$0.028$0.073833
1641569940$0.02$0.02$0.02$0.0246$0.072582
1641565800$0.13$0.13$0.06$0.0759$0.072203
1641566160$0.05$0.05$0.04$0.0440$0.070746
1641566700$0.09$0.12$0.09$0.1224$0.06953
1641566640$0.09$0.10$0.08$0.0850$0.068985
1641570000$0.01$0.02$0.01$0.01146$0.068291
1641570120$0.02$0.03$0.02$0.033$0.068228
1641570180$0.02$0.02$0.02$0.0230$0.067557
1641566460$0.07$0.08$0.07$0.07192$0.067407
1641566580$0.05$0.10$0.05$0.1025$0.067406
1641570240$0.02$0.02$0.02$0.0210$0.067338
1641566520$0.07$0.08$0.06$0.08121$0.067116
1641566220$0.04$0.05$0.04$0.0564$0.06697
1641570300$0.02$0.02$0.02$0.0223$0.066841
1641570360$0.02$0.02$0.01$0.0131$0.06608
1641566280$0.05$0.06$0.05$0.0636$0.065726
1641570420$0.01$0.01$0.01$0.0121$0.065555
1641570480$0.01$0.01$0.01$0.0112$0.065259
1641570540$0.01$0.01$0.01$0.011$0.065234
1641566340$0.05$0.07$0.05$0.0690$0.064796
1641566400$0.06$0.06$0.06$0.063$0.064771
1641570600$0.01$0.01$0.01$0.0124$0.064653
1641570660$0.01$0.01$0.01$0.0125$0.06406
1641570720$0.01$0.01$0.01$0.012$0.064013
1641570780$0.01$0.02$0.01$0.022$0.063971
1641570840$0.01$0.01$0.01$0.014$0.063878
1641570900$0.01$0.01$0.01$0.014$0.063785
1641571200$0.02$0.02$0.02$0.021$0.063766
1641571500$0.02$0.02$0.02$0.021$0.063747
1641571620$0.01$0.01$0.01$0.017$0.063585
1641571680$0.01$0.01$0.01$0.0153$0.062391
1641571800$0.02$0.02$0.02$0.023$0.062338
1641571860$0.01$0.01$0.01$0.011$0.062316
1641571920$0.01$0.01$0.01$0.011$0.062294
1641572040$0.02$0.02$0.02$0.0225$0.061855
1641572220$0.01$0.01$0.01$0.014$0.061769
1641572400$0.01$0.01$0.01$0.012$0.061726
1641572460$0.02$0.02$0.02$0.021$0.061709
1641572640$0.01$0.01$0.01$0.011$0.061688
1641572700$0.01$0.01$0.01$0.011$0.061666
1641572940$0.01$0.01$0.01$0.0150$0.060619
1641573180$0.02$0.02$0.02$0.021$0.060603
1641573240$0.01$0.01$0.01$0.0125$0.060096
1641573480$0.02$0.02$0.02$0.0225$0.059698
1641573780$0.01$0.01$0.01$0.011$0.059678
1641573960$0.01$0.02$0.01$0.022$0.059643
1641574080$0.01$0.01$0.01$0.0130$0.059059
1641574140$0.02$0.02$0.02$0.023$0.059013
1641574440$0.01$0.02$0.01$0.023$0.05896
1641574560$0.02$0.02$0.02$0.0210$0.058808
1641574800$0.01$0.01$0.01$0.013$0.058751
1641574860$0.02$0.02$0.02$0.023$0.058706
1641574920$0.02$0.02$0.01$0.0112$0.058488
1641574980$0.02$0.02$0.02$0.022$0.058458
1641575220$0.01$0.01$0.01$0.012$0.05842
1641575460$0.02$0.02$0.02$0.021$0.058406
1641575580$0.01$0.01$0.01$0.011$0.058387
1641575940$0.04$0.04$0.01$0.016$0.058298
1641576000$0.01$0.01$0.01$0.011$0.05828
1641576060$0.01$0.01$0.01$0.016$0.058168
1641576120$0.02$0.02$0.02$0.024$0.05811
1641576180$0.01$0.01$0.01$0.011$0.058091
1641576480$0.01$0.01$0.01$0.011$0.058073
1641576540$0.02$0.02$0.01$0.017$0.057964
1641576720$0.01$0.01$0.01$0.015$0.057872
1641576840$0.01$0.01$0.01$0.012$0.057836
1641576960$0.01$0.01$0.01$0.013$0.057781
1641577320$0.01$0.01$0.01$0.0128$0.057277
1641577380$0.01$0.01$0.01$0.0120$0.056924
1641577500$0.01$0.01$0.01$0.0150$0.056063
1641577560$0.01$0.01$0.01$0.011$0.056046
1641578040$0.01$0.01$0.01$0.011$0.05603
1641578100$0.01$0.01$0.01$0.012$0.055996
1641578340$0.01$0.01$0.01$0.015$0.055912
1641578460$0.01$0.01$0.01$0.011$0.055895
1641578700$0.02$0.02$0.02$0.0215$0.055699
1641578940$0.01$0.01$0.01$0.012$0.055666
1641579000$0.02$0.02$0.01$0.0113$0.055459
1641579120$0.02$0.02$0.02$0.023$0.05542
1641579300$0.02$0.02$0.02$0.026$0.055344
1641579360$0.02$0.02$0.02$0.021$0.055331
1641579480$0.02$0.02$0.02$0.0240$0.054829
1641580260$0.01$0.01$0.01$0.011$0.054813
1641580320$0.01$0.01$0.01$0.012$0.054781
1641580500$0.01$0.01$0.01$0.011$0.054765
1641581040$0.01$0.01$0.01$0.0120$0.05445
1641581160$0.01$0.01$0.01$0.013$0.054403
1641581700$0.01$0.01$0.01$0.0151$0.053621
1641581820$0.01$0.01$0.01$0.011$0.053606
1641582180$0.01$0.01$0.01$0.017$0.053501
1641582600$0.01$0.01$0.01$0.011$0.053486
1641582780$0.03$0.03$0.03$0.031$0.053477
1641583680$0.01$0.01$0.01$0.011$0.053462
1641583980$0.01$0.01$0.01$0.012$0.053433
1641584340$0.01$0.01$0.01$0.012$0.053403
1641584400$0.01$0.01$0.01$0.014$0.053343
1641584460$0.01$0.01$0.01$0.0130$0.052901
1641584520$0.01$0.01$0.01$0.016$0.052814
1641584580$0.01$0.01$0.01$0.0110$0.052669
1641585660$0.02$0.02$0.02$0.021$0.052658
1641585720$0.03$0.03$0.03$0.031$0.052651
1641585900$0.01$0.01$0.01$0.011$0.052636
1641586080$0.01$0.01$0.01$0.0113$0.05245
1641586440$0.01$0.01$0.01$0.0110$0.052308
1641586500$0.01$0.01$0.01$0.011$0.052294
1641586620$0.01$0.01$0.01$0.011$0.052279
1641587580$0.01$0.01$0.01$0.017$0.052181
1641587640$0.01$0.01$0.01$0.0170$0.051217
1641587760$0.01$0.01$0.01$0.011$0.051203
1641587940$0.01$0.01$0.01$0.015$0.051136
1641588780$0.01$0.01$0.01$0.013$0.051096
1641588900$0.03$0.03$0.03$0.031$0.051089
1641589140$0.01$0.01$0.01$0.011$0.051076