NFLX21Jan22C545.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Option Chain
  6. >
  7. NFLX21Jan22C545.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775400$0.05$0.31$0.01$0.0150$0.0594
1642775460$0.01$0.06$0.01$0.0612$0.053064
1642775520$0.03$0.03$0.01$0.0131$0.041397
1642775580$0.01$0.04$0.01$0.0319$0.036785
1642775640$0.04$0.04$0.02$0.025$0.03641
1642775700$0.01$0.01$0.01$0.012$0.035966
1642775760$0.05$0.05$0.03$0.0323$0.035422
1642775820$0.06$0.06$0.01$0.027$0.035436
1642775880$0.02$0.02$0.01$0.0251$0.0301
1642775940$0.02$0.02$0.01$0.016$0.02966
1642776000$0.02$0.02$0.02$0.021$0.029613
1642776060$0.01$0.01$0.01$0.011$0.029519
1642776120$0.01$0.01$0.01$0.014$0.02915
1642776180$0.02$0.02$0.01$0.018$0.028545
1642776240$0.01$0.03$0.01$0.0114$0.027777
1642776360$0.01$0.03$0.01$0.0346$0.027857
1642776420$0.01$0.01$0.01$0.0110$0.027241
1642776480$0.01$0.02$0.01$0.0126$0.026297
1642776540$0.02$0.02$0.01$0.013$0.026175
1642776600$0.01$0.03$0.01$0.0318$0.025727
1642776660$0.03$0.03$0.01$0.025$0.025584
1642776720$0.01$0.01$0.01$0.012$0.025494
1642776840$0.01$0.01$0.01$0.0116$0.024805
1642777020$0.03$0.03$0.03$0.031$0.024819
1642777200$0.01$0.01$0.01$0.011$0.024779
1642777260$0.01$0.01$0.01$0.011$0.024738
1642777320$0.02$0.02$0.02$0.0225$0.024432
1642777380$0.01$0.01$0.01$0.011$0.024395
1642777500$0.01$0.01$0.01$0.019$0.02407
1642777620$0.01$0.01$0.01$0.013$0.023965
1642778040$0.01$0.01$0.01$0.016$0.023759
1642778100$0.01$0.01$0.01$0.016$0.023559
1642778220$0.01$0.01$0.01$0.0136$0.022472
1642778280$0.01$0.01$0.01$0.011$0.022444
1642778340$0.01$0.01$0.01$0.011$0.022416
1642778640$0.01$0.01$0.01$0.014$0.022307
1642778700$0.01$0.02$0.01$0.029$0.022112
1642779420$0.01$0.01$0.01$0.0110$0.021856
1642779480$0.01$0.01$0.01$0.013$0.021781
1642779660$0.01$0.01$0.01$0.011$0.021757
1642779900$0.01$0.01$0.01$0.011$0.021732
1642780320$0.02$0.02$0.01$0.0111$0.021673
1642781160$0.01$0.01$0.01$0.011$0.021649
1642781460$0.01$0.01$0.01$0.013$0.021578
1642782060$0.03$0.03$0.03$0.031$0.021595
1642782540$0.02$0.02$0.02$0.021$0.021592
1642782660$0.01$0.01$0.01$0.011$0.021569
1642782840$0.01$0.01$0.01$0.012$0.021523
1642782900$0.01$0.01$0.01$0.014$0.021431
1642783020$0.01$0.01$0.01$0.011$0.021408
1642783440$0.01$0.01$0.01$0.011$0.021386
1642783500$0.02$0.02$0.02$0.022$0.02138
1642783560$0.01$0.01$0.01$0.01150$0.018782
1642783740$0.01$0.01$0.01$0.011$0.018768
1642783920$0.01$0.01$0.01$0.011$0.018755
1642784580$0.02$0.02$0.01$0.012$0.018744
1642784700$0.01$0.01$0.01$0.012$0.018717
1642784760$0.01$0.01$0.01$0.013$0.018678
1642785180$0.01$0.01$0.01$0.012$0.018652
1642787520$0.03$0.03$0.03$0.031$0.018669
1642787640$0.01$0.01$0.01$0.011$0.018656
1642789080$0.01$0.01$0.01$0.011$0.018643
1642790040$0.01$0.01$0.01$0.011$0.01863
1642790400$0.01$0.01$0.01$0.011$0.018618
1642790820$0.01$0.01$0.01$0.011$0.018605
1642791180$0.01$0.01$0.01$0.011$0.018592
1642792200$0.01$0.01$0.01$0.013$0.018554
1642792560$0.01$0.01$0.01$0.013$0.018516
1642794900$0.02$0.02$0.02$0.024$0.018525
1642795380$0.01$0.01$0.01$0.013$0.018488
1642797120$0.02$0.02$0.02$0.021$0.01849