NNDM21May21C7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NASDAQ
  2. >
  3. NNDM
  4. >
  5. Option Chain
  6. >
  7. NNDM21May21C7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619789400$0.82$0.82$0.80$0.8110$0.813
1619789460$0.81$0.87$0.81$0.8759$0.814347
1619789520$0.86$0.86$0.86$0.865$0.817432
1619789580$0.85$0.85$0.85$0.851$0.817866
1619789640$0.90$0.91$0.90$0.916$0.824567
1619789700$0.88$0.88$0.85$0.864$0.826352
1619789760$0.88$0.88$0.85$0.8533$0.839915
1619789820$0.86$0.89$0.86$0.892$0.8405
1619789880$0.85$0.88$0.85$0.888$0.842265
1619789940$0.89$0.90$0.89$0.9092$0.862409
1619790000$0.89$0.89$0.86$0.86113$0.871681
1619790060$0.88$0.88$0.88$0.8830$0.872369
1619790120$0.88$0.88$0.86$0.864$0.872343
1619790180$0.86$0.86$0.86$0.861$0.872309
1619790300$0.86$0.87$0.85$0.874$0.872204
1619790360$0.88$0.90$0.88$0.9011$0.87248
1619790420$0.90$0.90$0.90$0.901$0.872552
1619790480$0.89$0.90$0.89$0.902$0.872668
1619790540$0.90$0.91$0.90$0.916$0.873214
1619790720$0.90$0.90$0.90$0.903$0.873417
1619790900$0.91$0.93$0.91$0.9324$0.875942
1619791020$0.93$0.93$0.93$0.932$0.876199
1619791080$0.93$0.93$0.93$0.932$0.876453
1619791140$0.90$0.92$0.90$0.923$0.876713
1619791200$0.90$0.90$0.90$0.902$0.876822
1619791260$0.92$0.92$0.92$0.921$0.876923
1619791320$0.90$0.90$0.90$0.903$0.877083
1619791380$0.91$0.91$0.90$0.902$0.877211
1619791440$0.88$0.90$0.88$0.904$0.877283
1619791500$0.90$0.90$0.90$0.902$0.877386
1619791560$0.88$0.88$0.88$0.8820$0.8775
1619791620$0.90$0.90$0.90$0.901$0.877548
1619791680$0.92$0.92$0.92$0.928$0.878272
1619791800$0.93$0.93$0.93$0.9322$0.88059
1619791860$0.95$0.95$0.95$0.951$0.880731
1619791920$1.00$1.00$1.00$1.0054$0.892527
1619791980$1.02$1.02$1.00$1.0050$0.90161
1619792040$0.98$0.98$0.98$0.982$0.901872
1619792100$0.94$0.99$0.94$0.9765$0.907978
1619792160$0.97$0.97$0.97$0.971$0.908072
1619792280$0.97$0.97$0.97$0.978$0.908809
1619792340$0.98$0.98$0.98$0.981$0.908915
1619792460$0.97$0.98$0.97$0.986$0.909469
1619792580$0.98$0.98$0.98$0.984$0.909882
1619792640$0.98$1.00$0.98$1.0018$0.912011
1619792700$1.00$1.00$1.00$1.002$0.912261
1619792760$0.99$0.99$0.99$0.992$0.912482
1619792820$0.98$1.00$0.98$1.0014$0.91388
1619792880$0.98$0.98$0.98$0.982$0.914063
1619792940$1.00$1.00$1.00$1.001$0.914182
1619793000$0.99$0.99$0.97$0.9851$0.917943
1619793420$0.96$0.96$0.96$0.961$0.917997
1619793480$0.92$0.92$0.92$0.921$0.918
1619793540$0.90$0.90$0.90$0.9010$0.91777
1619793600$0.89$0.89$0.89$0.891$0.917735
1619793660$0.90$0.91$0.89$0.9116$0.917281
1619793720$0.90$0.93$0.90$0.9014$0.917095
1619793780$0.90$0.90$0.90$0.902$0.917053
1619793960$0.92$0.92$0.92$0.922$0.91706
1619794080$0.91$0.91$0.91$0.914$0.917026
1619794200$0.90$0.90$0.88$0.8818$0.916425
1619794320$0.85$0.87$0.85$0.878$0.915882
1619794380$0.86$0.86$0.86$0.866$0.91549
1619794440$0.84$0.86$0.84$0.864$0.915162
1619794500$0.86$0.86$0.86$0.861$0.915098
1619794620$0.84$0.85$0.84$0.853$0.914849
1619794800$0.84$0.84$0.84$0.841$0.914763
1619794860$0.83$0.84$0.83$0.843$0.914481
1619794920$0.83$0.83$0.83$0.834$0.914094
1619795100$0.83$0.83$0.83$0.831$0.913997
1619795160$0.84$0.84$0.83$0.833$0.913732
1619795340$0.82$0.82$0.82$0.822$0.913519
1619795400$0.82$0.82$0.82$0.821$0.913412
1619795460$0.82$0.83$0.82$0.8310$0.91244
1619795580$0.84$0.84$0.83$0.8410$0.911612
1619795640$0.84$0.84$0.84$0.8418$0.910207
1619795700$0.84$0.84$0.84$0.841$0.91013
1619796060$0.84$0.84$0.84$0.844$0.909826
1619796120$0.84$0.84$0.84$0.841$0.90975
1619796240$0.84$0.84$0.84$0.841$0.909675
1619796300$0.83$0.83$0.83$0.834$0.909331
1619796360$0.81$0.82$0.80$0.8048$0.904907
1619796420$0.82$0.82$0.82$0.821$0.90482
1619796540$0.81$0.81$0.81$0.8110$0.90386
1619796720$0.82$0.82$0.82$0.825$0.903437
1619796780$0.84$0.84$0.84$0.842$0.903309
1619796900$0.83$0.83$0.83$0.831$0.903236
1619796960$0.83$0.83$0.83$0.831$0.903162
1619797020$0.82$0.82$0.82$0.821$0.903079
1619797080$0.83$0.83$0.83$0.838$0.902497
1619797140$0.83$0.83$0.83$0.831$0.902425
1619797200$0.83$0.83$0.82$0.823$0.9022
1619797320$0.82$0.82$0.82$0.821$0.902118
1619797380$0.82$0.82$0.82$0.824$0.901794
1619797440$0.81$0.81$0.81$0.812$0.901614
1619797500$0.81$0.81$0.81$0.812$0.901434
1619797620$0.81$0.82$0.81$0.8215$0.900125
1619797680$0.83$0.83$0.83$0.831$0.900058
1619797800$0.83$0.83$0.83$0.831$0.89999
1619797920$0.82$0.82$0.82$0.821$0.899913
1619797980$0.83$0.83$0.83$0.831$0.899845
1619798100$0.83$0.83$0.83$0.831$0.899778
1619798160$0.84$0.84$0.84$0.842$0.899663
1619798220$0.84$0.84$0.83$0.833$0.899482
1619798340$0.83$0.83$0.83$0.835$0.89915
1619798400$0.83$0.83$0.83$0.835$0.898822
1619798520$0.82$0.82$0.82$0.822$0.898672
1619798640$0.83$0.83$0.83$0.831$0.898607
1619798760$0.82$0.83$0.82$0.833$0.898404
1619798820$0.83$0.83$0.83$0.832$0.898275
1619798880$0.84$0.84$0.83$0.834$0.898028
1619798940$0.83$0.83$0.83$0.8312$0.89727
1619799060$0.82$0.82$0.82$0.8210$0.896559
1619799180$0.83$0.83$0.83$0.835$0.896254
1619799240$0.83$0.83$0.83$0.831$0.896193
1619799300$0.83$0.83$0.83$0.831$0.896133
1619799420$0.83$0.83$0.81$0.813$0.895934
1619799780$0.81$0.82$0.81$0.827$0.895407
1619799960$0.81$0.81$0.81$0.811$0.89533
1619800080$0.82$0.82$0.82$0.824$0.895058
1619800320$0.82$0.82$0.82$0.821$0.89499
1619800440$0.82$0.82$0.82$0.821$0.894923
1619800500$0.81$0.81$0.80$0.80140$0.884412
1619800560$0.80$0.80$0.80$0.801$0.884345
1619800740$0.81$0.81$0.81$0.815$0.884049
1619800800$0.81$0.81$0.81$0.8110$0.883464
1619801040$0.81$0.81$0.81$0.816$0.883118
1619801100$0.80$0.81$0.80$0.815$0.882824
1619801160$0.81$0.81$0.81$0.819$0.882315
1619801280$0.81$0.81$0.81$0.812$0.882203
1619801400$0.81$0.81$0.80$0.806$0.881861
1619801520$0.81$0.82$0.81$0.8120$0.880851
1619801700$0.82$0.82$0.82$0.821$0.880805
1619801940$0.80$0.80$0.80$0.8013$0.880015
1619802000$0.80$0.80$0.80$0.801$0.879954
1619802060$0.82$0.82$0.82$0.822$0.879864
1619802360$0.80$0.80$0.80$0.801$0.879804
1619802420$0.81$0.81$0.81$0.814$0.879596
1619802480$0.81$0.81$0.81$0.811$0.879544
1619802840$0.81$0.81$0.81$0.8114$0.878823
1619802900$0.81$0.81$0.81$0.812$0.878722
1619802960$0.81$0.81$0.80$0.803$0.878563
1619803020$0.81$0.81$0.81$0.813$0.878411
1619803080$0.80$0.80$0.80$0.801$0.878354
1619803260$0.80$0.80$0.80$0.806$0.87801
1619803320$0.81$0.81$0.81$0.8114$0.87732
1619803560$0.80$0.80$0.80$0.801$0.877264
1619803620$0.81$0.81$0.81$0.813$0.877119
1619803860$0.81$0.81$0.80$0.8013$0.876409
1619803920$0.80$0.81$0.80$0.8031$0.874821
1619804040$0.79$0.79$0.79$0.795$0.874525
1619804100$0.79$0.79$0.79$0.791$0.874466
1619804160$0.79$0.79$0.79$0.796$0.874115
1619804580$0.79$0.79$0.78$0.782$0.873991
1619804640$0.79$0.79$0.78$0.7835$0.871799
1619804700$0.77$0.77$0.76$0.7631$0.869542
1619804760$0.75$0.77$0.75$0.774$0.869253
1619804820$0.77$0.77$0.77$0.778$0.868731
1619804880$0.76$0.76$0.76$0.761$0.868659
1619804940$0.77$0.77$0.77$0.7728$0.866877
1619805000$0.77$0.78$0.77$0.7810$0.866275
1619805300$0.76$0.79$0.76$0.7921$0.864977
1619805360$0.78$0.78$0.78$0.782$0.86487
1619805420$0.78$0.78$0.78$0.783$0.864709
1619805480$0.76$0.76$0.76$0.7632$0.862639
1619805540$0.78$0.78$0.78$0.781$0.862588
1619805660$0.75$0.75$0.75$0.751$0.862518
1619805720$0.76$0.76$0.76$0.766$0.86214
1619805840$0.77$0.77$0.77$0.775$0.861857
1619805900$0.76$0.76$0.76$0.762$0.861733
1619806020$0.79$0.79$0.78$0.7812$0.861148
1619806140$0.77$0.77$0.77$0.772$0.861038
1619806500$0.77$0.77$0.77$0.773$0.860872
1619806620$0.77$0.77$0.77$0.77105$0.855435
1619806740$0.76$0.76$0.75$0.7582$0.85074
1619806800$0.77$0.77$0.77$0.774$0.850564
1619806860$0.75$0.76$0.75$0.764$0.850352
1619806920$0.76$0.76$0.76$0.761$0.850303
1619807040$0.75$0.75$0.75$0.7565$0.846891
1619807100$0.75$0.76$0.74$0.744$0.846689
1619807160$0.76$0.76$0.76$0.7670$0.843632
1619807280$0.75$0.75$0.75$0.7510$0.843162
1619807340$0.75$0.77$0.75$0.7732$0.841988
1619807400$0.77$0.77$0.77$0.7730$0.840938
1619807460$0.77$0.77$0.77$0.7710$0.840595
1619807520$0.74$0.74$0.74$0.744$0.8404
1619807580$0.76$0.76$0.76$0.761$0.840361
1619807640$0.77$0.77$0.77$0.7712$0.839956
1619807700$0.77$0.77$0.77$0.77202$0.833775
1619807760$0.77$0.77$0.77$0.771$0.833747
1619807820$0.76$0.76$0.76$0.761$0.833715
1619808000$0.76$0.76$0.76$0.763$0.833618
1619808060$0.76$0.76$0.76$0.7611$0.833266
1619808180$0.77$0.79$0.77$0.7915$0.832934
1619808240$0.79$0.79$0.79$0.792$0.832897
1619808360$0.78$0.78$0.78$0.782$0.832852
1619808480$0.76$0.76$0.76$0.762$0.832789
1619808660$0.76$0.76$0.76$0.761$0.832758
1619808720$0.76$0.76$0.76$0.761$0.832726
1619808840$0.76$0.76$0.76$0.761$0.832695
1619809020$0.75$0.75$0.75$0.753$0.832589
1619809080$0.75$0.75$0.75$0.751$0.832553
1619809140$0.75$0.75$0.74$0.7497$0.828912
1619809200$0.73$0.74$0.73$0.7426$0.827953
1619809320$0.75$0.75$0.75$0.751$0.827921
1619809380$0.74$0.75$0.74$0.7597$0.824954
1619809440$0.75$0.75$0.75$0.7564$0.82312
1619809560$0.75$0.75$0.75$0.755$0.82298
1619809620$0.74$0.74$0.74$0.743$0.822886
1619809860$0.74$0.74$0.73$0.736$0.822693
1619809920$0.73$0.74$0.73$0.742$0.822626
1619810040$0.74$0.74$0.74$0.741$0.822594
1619810100$0.73$0.73$0.73$0.734$0.822454
1619810160$0.74$0.74$0.72$0.7217$0.821862
1619810220$0.72$0.72$0.72$0.7246$0.820125
1619810280$0.74$0.74$0.74$0.741$0.820096
1619810400$0.73$0.73$0.72$0.7313$0.819646
1619810460$0.73$0.73$0.73$0.735$0.819481
1619810520$0.74$0.74$0.74$0.7410$0.819189
1619810580$0.74$0.76$0.74$0.7612$0.818857
1619810640$0.75$0.75$0.75$0.757$0.818682
1619810700$0.76$0.76$0.76$0.762$0.818639
1619810760$0.75$0.76$0.75$0.763$0.818571
1619810880$0.76$0.76$0.75$0.764$0.818483
1619810940$0.75$0.75$0.75$0.752$0.818433
1619811060$0.76$0.76$0.76$0.764$0.818349
1619811120$0.75$0.75$0.75$0.752$0.818299
1619811180$0.74$0.74$0.74$0.7410$0.818017
1619811240$0.74$0.74$0.74$0.748$0.817792
1619811360$0.75$0.75$0.75$0.751$0.817768
1619811540$0.75$0.75$0.74$0.742$0.817716
1619811660$0.74$0.74$0.74$0.741$0.817688
1619811780$0.74$0.74$0.73$0.7411$0.81735
1619811840$0.73$0.73$0.73$0.731$0.817319
1619811900$0.72$0.72$0.72$0.721$0.817284
1619811960$0.72$0.73$0.72$0.7237$0.816036
1619812020$0.72$0.72$0.71$0.7114$0.815529
1619812140$0.73$0.73$0.71$0.718$0.815283
1619812260$0.75$0.75$0.74$0.745$0.815158
1619812320$0.75$0.75$0.72$0.72101$0.81195
1619812380$0.73$0.73$0.72$0.728$0.811726
1619812440$0.72$0.73$0.72$0.729$0.811465
1619812560$0.73$0.73$0.73$0.731$0.811438
1619812680$0.75$0.75$0.75$0.7544$0.810545
1619812740$0.74$0.74$0.74$0.7417$0.810151