NNDM21May21C7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From May 7, 2021.

  1. NASDAQ
  2. >
  3. NNDM
  4. >
  5. Option Chain
  6. >
  7. NNDM21May21C7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620394200$0.34$0.35$0.33$0.35259$0.349613
1620394260$0.35$0.36$0.33$0.3633$0.349589
1620394320$0.34$0.34$0.34$0.3411$0.34924
1620394380$0.34$0.35$0.34$0.3471$0.348155
1620394440$0.35$0.35$0.35$0.357$0.348188
1620394500$0.35$0.36$0.35$0.366$0.348294
1620394560$0.36$0.37$0.36$0.3763$0.351111
1620394620$0.38$0.39$0.38$0.3942$0.353983
1620394680$0.37$0.38$0.37$0.3826$0.355
1620394740$0.37$0.38$0.37$0.38118$0.359606
1620394800$0.38$0.40$0.38$0.4072$0.363488
1620394860$0.40$0.41$0.40$0.4127$0.36517
1620394920$0.40$0.40$0.37$0.3821$0.365793
1620394980$0.39$0.39$0.39$0.3924$0.366538
1620395040$0.39$0.39$0.38$0.3836$0.367144
1620395100$0.39$0.39$0.38$0.3810$0.367409
1620395160$0.40$0.40$0.37$0.3731$0.368448
1620395220$0.38$0.39$0.37$0.3910$0.368604
1620395340$0.38$0.39$0.38$0.395$0.368692
1620395460$0.37$0.38$0.37$0.3842$0.369157
1620395520$0.37$0.37$0.37$0.371$0.369158
1620395580$0.37$0.38$0.37$0.3810$0.369243
1620395640$0.37$0.37$0.37$0.372$0.369244
1620395700$0.37$0.37$0.36$0.369$0.369241
1620395820$0.35$0.35$0.35$0.3523$0.368779
1620395880$0.35$0.36$0.35$0.36102$0.366983
1620396000$0.36$0.36$0.35$0.36121$0.366133
1620396060$0.35$0.36$0.35$0.364$0.366087
1620396120$0.36$0.36$0.36$0.3613$0.366021
1620396240$0.36$0.37$0.36$0.372$0.366019
1620396300$0.37$0.37$0.36$0.3615$0.366027
1620396360$0.36$0.37$0.36$0.373$0.366029
1620396480$0.37$0.38$0.37$0.3811$0.366146
1620396540$0.37$0.38$0.37$0.383$0.366163
1620396600$0.38$0.38$0.38$0.384$0.366208
1620396720$0.38$0.38$0.38$0.381$0.366219
1620396780$0.37$0.38$0.37$0.3819$0.36642
1620396840$0.38$0.39$0.38$0.39105$0.36823
1620396900$0.39$0.39$0.39$0.399$0.368373
1620396960$0.40$0.40$0.39$0.394$0.368458
1620397080$0.39$0.40$0.39$0.4095$0.370482
1620397140$0.41$0.41$0.41$0.412$0.370536
1620397200$0.41$0.41$0.39$0.3916$0.37092
1620397260$0.40$0.40$0.39$0.393$0.370972
1620397320$0.39$0.39$0.39$0.398$0.371074
1620397380$0.40$0.40$0.40$0.403$0.371131
1620397440$0.40$0.40$0.40$0.4010$0.371322
1620397500$0.40$0.40$0.39$0.3924$0.371621
1620397560$0.40$0.41$0.40$0.4019$0.371974
1620397680$0.41$0.41$0.40$0.406$0.372114
1620397800$0.39$0.39$0.38$0.3917$0.372281
1620397860$0.39$0.39$0.39$0.392$0.372303
1620397920$0.38$0.39$0.38$0.393$0.372324
1620397980$0.37$0.37$0.37$0.371$0.372323
1620398040$0.41$0.41$0.41$0.416$0.372465
1620398100$0.38$0.39$0.38$0.3913$0.372601
1620398220$0.40$0.41$0.40$0.4140$0.373286
1620398340$0.39$0.39$0.39$0.398$0.373367
1620398400$0.39$0.39$0.39$0.391$0.373377
1620398460$0.39$0.39$0.39$0.392$0.373397
1620398520$0.40$0.40$0.40$0.4013$0.373605
1620398580$0.40$0.40$0.40$0.4018$0.373887
1620398700$0.40$0.40$0.40$0.402$0.373918
1620398760$0.40$0.40$0.40$0.401$0.373933
1620398820$0.39$0.40$0.39$0.4010$0.37404
1620398880$0.39$0.39$0.38$0.382$0.374052
1620398940$0.39$0.39$0.38$0.3915$0.374186
1620399000$0.39$0.39$0.39$0.392$0.374205
1620399060$0.39$0.39$0.39$0.392$0.374223
1620399120$0.39$0.39$0.39$0.391$0.374232
1620399180$0.40$0.40$0.40$0.402$0.374262
1620399240$0.40$0.40$0.40$0.4010$0.374411
1620399300$0.40$0.40$0.39$0.396$0.37447
1620399360$0.38$0.39$0.38$0.3840$0.374606
1620399420$0.39$0.39$0.39$0.397$0.374666
1620399480$0.39$0.39$0.39$0.391$0.374675
1620399660$0.39$0.39$0.39$0.391$0.374683
1620399720$0.38$0.38$0.38$0.381$0.374686
1620399840$0.38$0.38$0.38$0.383$0.374695
1620399900$0.37$0.37$0.37$0.378$0.374674
1620400020$0.36$0.36$0.36$0.3630$0.374434
1620400080$0.37$0.37$0.37$0.3736$0.374348
1620400200$0.37$0.37$0.37$0.3710$0.374325
1620400260$0.37$0.37$0.34$0.348$0.374264
1620400380$0.36$0.37$0.36$0.3646$0.37395
1620400500$0.35$0.35$0.35$0.353$0.373913
1620400560$0.36$0.36$0.36$0.361$0.373905
1620400620$0.36$0.36$0.36$0.363$0.373884
1620400740$0.36$0.36$0.36$0.361$0.373877
1620400860$0.36$0.36$0.36$0.362$0.373862
1620400920$0.37$0.37$0.37$0.371$0.37386
1620401100$0.36$0.36$0.36$0.361$0.373853
1620401280$0.36$0.36$0.36$0.3610$0.373782
1620401340$0.37$0.37$0.37$0.3714$0.373755
1620401400$0.36$0.36$0.36$0.366$0.373713
1620401460$0.36$0.37$0.36$0.3734$0.37364
1620401580$0.37$0.37$0.36$0.366$0.37362
1620401760$0.36$0.36$0.36$0.362$0.373606
1620401820$0.37$0.37$0.36$0.3634$0.373419
1620401880$0.35$0.35$0.35$0.356$0.373351
1620402060$0.36$0.36$0.36$0.365$0.373318
1620402180$0.36$0.36$0.36$0.3625$0.373158
1620402300$0.36$0.37$0.36$0.3710$0.373129
1620402540$0.36$0.36$0.36$0.361$0.373123
1620402600$0.37$0.37$0.36$0.3612$0.373057
1620402720$0.36$0.37$0.36$0.3713$0.373025
1620402840$0.37$0.37$0.37$0.371$0.373023
1620402900$0.36$0.36$0.36$0.3610$0.372962
1620402960$0.36$0.36$0.36$0.361$0.372956
1620403080$0.36$0.36$0.36$0.361$0.37295
1620403140$0.36$0.36$0.36$0.363$0.372932
1620403260$0.36$0.36$0.35$0.368$0.372874
1620403320$0.35$0.35$0.35$0.351$0.372863
1620403380$0.35$0.35$0.35$0.354$0.372821
1620403440$0.35$0.36$0.35$0.3513$0.372697
1620403500$0.35$0.36$0.35$0.3512$0.372581
1620403560$0.35$0.35$0.35$0.3510$0.372478
1620403620$0.35$0.36$0.35$0.365$0.372445
1620403680$0.35$0.35$0.35$0.352$0.372424
1620403800$0.36$0.36$0.36$0.364$0.372402
1620403860$0.36$0.36$0.35$0.353$0.372375
1620403920$0.36$0.36$0.36$0.362$0.372364
1620403980$0.35$0.35$0.35$0.3515$0.372213
1620404040$0.35$0.35$0.35$0.352$0.372193
1620404160$0.35$0.35$0.35$0.3511$0.372083
1620404220$0.36$0.36$0.35$0.354$0.372052
1620404280$0.36$0.36$0.35$0.353$0.372027
1620404460$0.36$0.36$0.35$0.367$0.371976
1620404520$0.36$0.36$0.35$0.358$0.371907
1620404640$0.35$0.35$0.35$0.351$0.371897
1620404700$0.35$0.36$0.35$0.362$0.371882
1620404760$0.36$0.36$0.36$0.362$0.371872
1620404820$0.36$0.36$0.35$0.367$0.371831
1620404880$0.35$0.36$0.35$0.3615$0.371709
1620404940$0.35$0.35$0.35$0.351$0.371699
1620405000$0.35$0.35$0.35$0.351$0.37169
1620405060$0.36$0.36$0.36$0.362$0.371679
1620405120$0.35$0.35$0.35$0.351$0.37167
1620405180$0.36$0.36$0.35$0.3530$0.371497
1620405240$0.35$0.35$0.35$0.351$0.371487
1620405360$0.35$0.35$0.35$0.351$0.371478
1620405420$0.36$0.36$0.36$0.361$0.371473
1620405480$0.35$0.35$0.35$0.354$0.371436
1620405600$0.36$0.36$0.35$0.352$0.371422
1620405660$0.35$0.35$0.35$0.353$0.371394
1620405780$0.36$0.36$0.35$0.3516$0.371269
1620406020$0.36$0.36$0.36$0.36100$0.370807
1620406080$0.36$0.36$0.36$0.3610$0.370763
1620406200$0.36$0.36$0.36$0.361$0.370759
1620406260$0.36$0.36$0.36$0.366$0.370732
1620406320$0.35$0.35$0.35$0.352$0.370716
1620406380$0.36$0.36$0.36$0.3610$0.370672
1620406440$0.35$0.35$0.35$0.3516$0.370539
1620406560$0.35$0.35$0.35$0.357$0.370481
1620406620$0.36$0.36$0.36$0.365$0.37046
1620406680$0.35$0.36$0.35$0.3522$0.370285
1620406740$0.35$0.35$0.35$0.353$0.370261
1620406800$0.35$0.35$0.35$0.3535$0.369984
1620406860$0.35$0.35$0.35$0.352$0.369968
1620406980$0.36$0.36$0.36$0.361$0.369964
1620407100$0.35$0.35$0.35$0.352$0.369949
1620407160$0.36$0.36$0.35$0.3512$0.369887
1620407340$0.36$0.36$0.36$0.365$0.369868
1620407400$0.35$0.35$0.35$0.351$0.36986
1620407520$0.35$0.35$0.35$0.353$0.369837
1620407580$0.35$0.35$0.35$0.354$0.369806
1620407700$0.35$0.35$0.35$0.3513$0.369707
1620407760$0.35$0.36$0.35$0.3613$0.369613
1620407820$0.35$0.35$0.35$0.352$0.369598
1620407880$0.35$0.35$0.35$0.352$0.369583
1620407940$0.36$0.36$0.35$0.3549$0.369373
1620408000$0.35$0.35$0.35$0.3517$0.36925
1620408180$0.35$0.35$0.35$0.352$0.369236
1620408240$0.35$0.35$0.35$0.352$0.369221
1620408300$0.35$0.35$0.35$0.352$0.369207
1620408480$0.35$0.36$0.35$0.3515$0.369104
1620408540$0.35$0.35$0.35$0.3510$0.369034
1620408600$0.35$0.35$0.35$0.355$0.368999
1620408660$0.36$0.36$0.36$0.363$0.368989
1620408720$0.35$0.35$0.35$0.351$0.368982
1620408840$0.35$0.35$0.35$0.358$0.368926
1620408900$0.35$0.35$0.35$0.351$0.368919
1620408960$0.35$0.35$0.35$0.353$0.368899
1620409020$0.33$0.33$0.33$0.331$0.368884
1620409140$0.34$0.34$0.33$0.3311$0.368765
1620409260$0.34$0.34$0.33$0.333$0.368726
1620409380$0.34$0.34$0.34$0.341$0.368716
1620409500$0.33$0.33$0.33$0.3322$0.368409
1620409680$0.33$0.34$0.33$0.3412$0.368279
1620409740$0.34$0.34$0.34$0.341$0.368269
1620410040$0.34$0.34$0.34$0.343$0.368238
1620410160$0.33$0.33$0.33$0.3325$0.367899
1620410220$0.34$0.34$0.34$0.348$0.367819
1620410340$0.34$0.34$0.33$0.336$0.367743
1620410640$0.32$0.32$0.32$0.321$0.367726
1620410820$0.31$0.31$0.31$0.3120$0.36732
1620410880$0.32$0.32$0.32$0.321$0.367304
1620411060$0.32$0.32$0.32$0.321$0.367287
1620411240$0.32$0.32$0.32$0.322$0.367254
1620411360$0.32$0.32$0.32$0.3210$0.367089
1620411420$0.32$0.32$0.32$0.324$0.367023
1620411480$0.32$0.33$0.32$0.326$0.366935
1620411660$0.32$0.32$0.32$0.3210$0.366773
1620411720$0.31$0.31$0.31$0.312$0.366733
1620411900$0.32$0.32$0.32$0.329$0.366588
1620412080$0.33$0.33$0.33$0.332$0.366563
1620412140$0.33$0.33$0.33$0.336$0.366487
1620412380$0.32$0.32$0.32$0.324$0.366423
1620412440$0.31$0.31$0.31$0.3120$0.366037
1620412500$0.31$0.31$0.31$0.313$0.36598
1620412800$0.32$0.32$0.32$0.321$0.365964
1620412860$0.32$0.32$0.31$0.314$0.365898
1620412920$0.29$0.31$0.29$0.3111$0.365682
1620412980$0.30$0.30$0.30$0.3015$0.365349
1620413040$0.32$0.32$0.32$0.321$0.365334
1620413280$0.31$0.31$0.31$0.311$0.365315
1620413340$0.31$0.32$0.31$0.316$0.365207
1620413400$0.32$0.32$0.32$0.3214$0.364994
1620413460$0.32$0.32$0.32$0.321$0.364979
1620413520$0.32$0.32$0.32$0.3212$0.364799
1620413700$0.33$0.33$0.33$0.336$0.36473
1620413880$0.32$0.32$0.32$0.3210$0.364581
1620413940$0.32$0.32$0.32$0.323$0.364537
1620414000$0.33$0.33$0.33$0.3310$0.364422
1620414060$0.32$0.32$0.32$0.323$0.364378
1620414120$0.33$0.33$0.33$0.333$0.364344
1620414180$0.33$0.33$0.33$0.335$0.364288
1620414360$0.32$0.32$0.32$0.324$0.364229
1620414420$0.32$0.33$0.32$0.3310$0.364087
1620414600$0.32$0.32$0.32$0.3211$0.363929
1620414780$0.32$0.33$0.32$0.325$0.363867
1620414900$0.32$0.32$0.32$0.321$0.363853
1620415020$0.32$0.33$0.32$0.326$0.363777
1620415140$0.32$0.32$0.32$0.328$0.363663
1620415500$0.33$0.33$0.33$0.337$0.363587
1620415680$0.33$0.33$0.33$0.331$0.363576
1620416040$0.32$0.32$0.32$0.3215$0.363365
1620416160$0.32$0.32$0.32$0.3214$0.36317
1620416220$0.32$0.32$0.32$0.3215$0.362963
1620416280$0.32$0.32$0.32$0.321$0.36295
1620416340$0.32$0.33$0.32$0.3225$0.362613
1620416400$0.33$0.33$0.33$0.332$0.362592
1620416460$0.32$0.32$0.32$0.321$0.362579
1620416520$0.32$0.32$0.32$0.3220$0.362311
1620416580$0.32$0.33$0.32$0.327$0.362221
1620416640$0.32$0.32$0.32$0.321$0.362208
1620416700$0.33$0.33$0.33$0.332$0.362188
1620416940$0.33$0.33$0.33$0.3311$0.362077
1620417000$0.33$0.33$0.33$0.332$0.362057
1620417120$0.33$0.33$0.33$0.333$0.362027
1620417300$0.32$0.33$0.32$0.326$0.361955
1620417360$0.33$0.33$0.33$0.335$0.361905
1620417420$0.33$0.33$0.32$0.3341$0.361411
1620417480$0.33$0.33$0.32$0.3214$0.361253
1620417540$0.33$0.33$0.32$0.33417$0.357714