NNDM21May21C7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From May 13, 2021.

  1. NASDAQ
  2. >
  3. NNDM
  4. >
  5. Option Chain
  6. >
  7. NNDM21May21C7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620912600$0.14$0.14$0.12$0.1318$0.133888
1620912660$0.14$0.14$0.14$0.1448$0.138333
1620912780$0.13$0.14$0.13$0.143$0.138115
1620912840$0.15$0.15$0.14$0.1542$0.139009
1620912900$0.16$0.17$0.16$0.16158$0.151375
1620912960$0.17$0.17$0.16$0.175$0.151678
1620913020$0.17$0.17$0.17$0.1715$0.152629
1620913080$0.16$0.17$0.15$0.1624$0.152683
1620913140$0.16$0.16$0.15$0.1552$0.152986
1620913200$0.15$0.15$0.15$0.157$0.15293
1620913320$0.14$0.14$0.13$0.1411$0.152428
1620913380$0.13$0.14$0.13$0.1426$0.151149
1620913440$0.14$0.15$0.14$0.158$0.151007
1620913500$0.15$0.15$0.15$0.1541$0.150917
1620913560$0.15$0.15$0.13$0.1333$0.149551
1620913620$0.12$0.13$0.12$0.1353$0.147591
1620913680$0.13$0.13$0.12$0.1232$0.146579
1620913800$0.12$0.12$0.12$0.126$0.146305
1620913920$0.12$0.12$0.12$0.121$0.14626
1620913980$0.12$0.13$0.12$0.1377$0.144257
1620914040$0.13$0.13$0.13$0.131$0.144236
1620914100$0.15$0.15$0.15$0.152$0.144253
1620914220$0.14$0.14$0.14$0.141$0.144246
1620914400$0.13$0.14$0.13$0.146$0.144179
1620914460$0.14$0.14$0.14$0.145$0.144148
1620914580$0.15$0.15$0.15$0.157$0.144208
1620914640$0.14$0.14$0.14$0.141$0.144202
1620914700$0.15$0.15$0.15$0.152$0.144218
1620914760$0.15$0.15$0.14$0.14221$0.143211
1620914820$0.13$0.15$0.13$0.1412$0.143191
1620914880$0.15$0.15$0.15$0.1510$0.143265
1620914940$0.14$0.14$0.14$0.141$0.143261
1620915000$0.14$0.14$0.14$0.142$0.143254
1620915060$0.14$0.14$0.14$0.1410$0.143219
1620915120$0.14$0.14$0.14$0.141$0.143216
1620915180$0.15$0.16$0.14$0.1572$0.143747
1620915240$0.15$0.15$0.15$0.156$0.143784
1620915300$0.15$0.15$0.15$0.151$0.14379
1620915360$0.15$0.15$0.15$0.151$0.143796
1620915600$0.14$0.14$0.14$0.147$0.14377
1620915660$0.14$0.14$0.14$0.141$0.143766
1620915780$0.14$0.14$0.14$0.145$0.143748
1620915960$0.15$0.15$0.15$0.151$0.143754
1620916020$0.15$0.15$0.15$0.1530$0.14393
1620916080$0.14$0.15$0.14$0.1479$0.143746
1620916200$0.14$0.14$0.14$0.144$0.143733
1620916260$0.14$0.14$0.14$0.141$0.14373
1620916320$0.15$0.15$0.15$0.155$0.143757
1620916440$0.14$0.15$0.14$0.1454$0.143688
1620916500$0.14$0.14$0.14$0.142$0.143682
1620916560$0.14$0.14$0.14$0.1440$0.143565
1620916620$0.14$0.14$0.14$0.141$0.143562
1620916680$0.12$0.13$0.12$0.132$0.143532
1620916800$0.13$0.13$0.13$0.1317$0.143351
1620916980$0.12$0.12$0.12$0.124$0.143278
1620917100$0.12$0.12$0.12$0.1217$0.142972
1620917160$0.12$0.12$0.12$0.1210$0.142795
1620917280$0.11$0.11$0.11$0.1130$0.142057
1620917340$0.12$0.12$0.12$0.121$0.14204
1620917400$0.11$0.11$0.11$0.111$0.142016
1620917580$0.12$0.12$0.12$0.121$0.142
1620917640$0.12$0.12$0.12$0.122$0.141967
1620917940$0.11$0.11$0.11$0.1120$0.141495
1620918000$0.10$0.10$0.10$0.105$0.141343
1620918060$0.11$0.11$0.11$0.1126$0.140756
1620918180$0.11$0.11$0.11$0.111$0.140734
1620918300$0.11$0.11$0.11$0.112$0.14069
1620918360$0.11$0.11$0.10$0.108$0.140478
1620918480$0.11$0.11$0.11$0.1110$0.140262
1620918540$0.11$0.11$0.10$0.1032$0.139521
1620918660$0.10$0.10$0.10$0.1018$0.139033
1620918720$0.11$0.11$0.11$0.112$0.138993
1620918780$0.10$0.10$0.10$0.10145$0.135473
1620918840$0.11$0.11$0.11$0.113$0.135425
1620918900$0.11$0.11$0.11$0.1121$0.135098
1620919020$0.10$0.11$0.10$0.117$0.13496
1620919080$0.10$0.10$0.10$0.1010$0.134748
1620919140$0.10$0.11$0.10$0.106$0.134627
1620919200$0.11$0.11$0.10$0.104$0.13455
1620919320$0.10$0.11$0.10$0.1122$0.134133
1620919560$0.11$0.11$0.10$0.102$0.134098
1620919620$0.10$0.11$0.10$0.1111$0.133882
1620919680$0.10$0.10$0.10$0.10104$0.13192
1620919740$0.10$0.10$0.10$0.102$0.131885
1620919800$0.10$0.10$0.10$0.102$0.13185
1620919920$0.09$0.10$0.09$0.108$0.131692
1620920040$0.10$0.10$0.10$0.101$0.131674
1620920100$0.10$0.10$0.09$0.0921$0.131202
1620920160$0.10$0.10$0.10$0.1010$0.131032
1620920220$0.09$0.10$0.09$0.102$0.130993
1620920280$0.10$0.10$0.10$0.101$0.130976
1620920340$0.10$0.10$0.09$0.109$0.13082
1620920580$0.09$0.09$0.09$0.091$0.130798
1620920820$0.10$0.10$0.10$0.103$0.130748
1620920880$0.10$0.10$0.10$0.103$0.130699
1620920940$0.10$0.10$0.10$0.101$0.130682
1620921000$0.09$0.09$0.09$0.0935$0.129931
1620921240$0.09$0.10$0.09$0.1011$0.129716
1620921360$0.09$0.09$0.09$0.094$0.129633
1620921420$0.10$0.10$0.10$0.103$0.129587
1620921480$0.10$0.10$0.10$0.103$0.12954
1620921780$0.10$0.10$0.10$0.106$0.129448
1620922020$0.09$0.09$0.09$0.095$0.129346
1620922140$0.10$0.10$0.10$0.101$0.12933
1620922260$0.10$0.10$0.10$0.101$0.129315
1620922320$0.09$0.09$0.09$0.098$0.129153
1620922440$0.09$0.09$0.09$0.096$0.129032
1620922500$0.10$0.10$0.10$0.101$0.129017
1620922560$0.10$0.10$0.10$0.101$0.129002
1620922620$0.09$0.10$0.09$0.102$0.128967
1620922680$0.09$0.09$0.09$0.091$0.128947
1620922740$0.09$0.10$0.09$0.1011$0.128779
1620922800$0.09$0.10$0.09$0.094$0.128706
1620922860$0.10$0.10$0.10$0.105$0.128633
1620923400$0.10$0.10$0.10$0.1040$0.128062
1620923520$0.09$0.09$0.09$0.096$0.127949
1620923640$0.10$0.10$0.10$0.1029$0.127552
1620923760$0.10$0.10$0.10$0.102$0.127525
1620924060$0.10$0.10$0.10$0.102$0.127498
1620924180$0.10$0.10$0.10$0.10790$0.119841
1620924420$0.09$0.09$0.09$0.091$0.11983
1620924600$0.10$0.10$0.10$0.1016$0.119719
1620924720$0.10$0.10$0.10$0.101$0.119712
1620924780$0.09$0.10$0.09$0.107$0.11965
1620924900$0.09$0.09$0.08$0.0820$0.119434
1620924960$0.08$0.08$0.08$0.084$0.119379
1620925020$0.09$0.09$0.09$0.091$0.119369
1620925080$0.08$0.09$0.08$0.0961$0.118558
1620925140$0.09$0.09$0.09$0.093$0.118529
1620925200$0.09$0.09$0.09$0.091$0.118519
1620925260$0.08$0.09$0.08$0.0810$0.118399
1620925320$0.08$0.08$0.08$0.082$0.118373
1620925440$0.08$0.08$0.08$0.08200$0.115948
1620925740$0.08$0.08$0.08$0.087$0.115868
1620925860$0.09$0.09$0.08$0.089$0.115786
1620925920$0.09$0.09$0.09$0.0910$0.115705
1620925980$0.09$0.09$0.09$0.0915$0.115585
1620926040$0.09$0.09$0.08$0.08503$0.112106
1620926100$0.09$0.09$0.09$0.091$0.1121
1620926160$0.09$0.09$0.08$0.0812$0.112002
1620926280$0.08$0.08$0.08$0.081$0.111993
1620926340$0.09$0.09$0.09$0.093$0.111975
1620926400$0.09$0.09$0.09$0.0910$0.111917
1620926460$0.08$0.08$0.08$0.082$0.111899
1620926640$0.08$0.08$0.08$0.081$0.111891
1620926700$0.09$0.09$0.06$0.0817$0.111773
1620926760$0.09$0.09$0.09$0.0913$0.111698
1620926820$0.08$0.08$0.08$0.083$0.111673
1620926880$0.08$0.09$0.08$0.0910$0.111602
1620926940$0.09$0.09$0.08$0.0811$0.111513
1620927000$0.08$0.08$0.08$0.082$0.111497
1620927120$0.08$0.08$0.08$0.085$0.111455
1620927300$0.09$0.09$0.07$0.07115$0.110533
1620927420$0.08$0.08$0.08$0.081$0.110526
1620927660$0.07$0.08$0.07$0.088$0.110461
1620927720$0.07$0.08$0.07$0.0815$0.110325
1620927900$0.08$0.08$0.08$0.081$0.110317
1620927960$0.07$0.07$0.07$0.071$0.110307
1620928080$0.08$0.08$0.07$0.0868$0.109785
1620928140$0.08$0.08$0.07$0.0714$0.109676
1620928200$0.08$0.08$0.08$0.0820$0.109529
1620928260$0.08$0.08$0.08$0.0810$0.109457
1620928380$0.08$0.08$0.08$0.0810$0.109384
1620928440$0.07$0.07$0.07$0.071$0.109374
1620928560$0.08$0.08$0.08$0.0833$0.109138
1620928620$0.08$0.08$0.08$0.081$0.109131
1620928680$0.07$0.07$0.07$0.0710$0.109035
1620928800$0.07$0.08$0.07$0.083$0.109009
1620928860$0.08$0.08$0.08$0.0823$0.108848
1620928920$0.08$0.08$0.08$0.081$0.108841
1620928980$0.07$0.07$0.07$0.072$0.108822
1620929040$0.08$0.08$0.07$0.0711$0.108729
1620929100$0.08$0.08$0.08$0.0830$0.108522
1620929160$0.08$0.08$0.07$0.077$0.108463
1620929280$0.08$0.08$0.08$0.083$0.108442
1620929340$0.08$0.08$0.08$0.087$0.108395
1620929520$0.08$0.08$0.08$0.083$0.108375
1620929580$0.07$0.08$0.07$0.0816$0.108253
1620929640$0.08$0.08$0.08$0.082$0.108239
1620929760$0.08$0.08$0.08$0.085$0.108206
1620929820$0.08$0.08$0.08$0.082$0.108192
1620929880$0.08$0.08$0.08$0.0815$0.108092
1620929940$0.08$0.08$0.07$0.073$0.10807
1620930060$0.08$0.08$0.07$0.0715$0.107964
1620930180$0.08$0.08$0.08$0.082$0.107951
1620930240$0.08$0.08$0.07$0.0835$0.107653
1620930480$0.07$0.08$0.07$0.084$0.107623
1620930600$0.07$0.07$0.07$0.0732$0.107345
1620930660$0.07$0.07$0.07$0.071$0.107336
1620930780$0.07$0.07$0.07$0.071$0.107327
1620930840$0.07$0.07$0.07$0.072$0.10731
1620931080$0.07$0.08$0.07$0.0716$0.107196
1620931140$0.08$0.08$0.07$0.074$0.107166
1620931440$0.07$0.07$0.07$0.0710$0.107081
1620931500$0.07$0.07$0.07$0.071$0.107073
1620931560$0.08$0.08$0.08$0.0827$0.106906
1620931620$0.07$0.07$0.07$0.071$0.106898
1620931680$0.08$0.08$0.08$0.087$0.106855
1620931800$0.08$0.08$0.08$0.081$0.106849
1620931860$0.07$0.07$0.07$0.079$0.106774
1620931920$0.08$0.08$0.08$0.081$0.106767
1620932040$0.07$0.08$0.07$0.0810$0.106696
1620932100$0.08$0.08$0.08$0.0812$0.106623
1620932220$0.08$0.08$0.08$0.085$0.106593
1620932580$0.07$0.07$0.07$0.0729$0.106356
1620932760$0.07$0.07$0.07$0.071$0.106347
1620932820$0.07$0.07$0.07$0.073$0.106323
1620933000$0.07$0.07$0.07$0.073$0.106299
1620933180$0.08$0.08$0.08$0.081$0.106293
1620933240$0.07$0.07$0.07$0.074$0.10626
1620933360$0.08$0.08$0.08$0.0812$0.10619
1620933480$0.07$0.07$0.07$0.073$0.106166
1620933540$0.08$0.08$0.08$0.0813$0.106091
1620933720$0.08$0.08$0.08$0.082$0.106079
1620933780$0.08$0.08$0.08$0.089$0.106027
1620933840$0.08$0.08$0.08$0.0850$0.105742
1620933900$0.08$0.08$0.08$0.085$0.105714
1620934440$0.08$0.08$0.07$0.0711$0.10565
1620934500$0.07$0.07$0.07$0.072$0.105634
1620934680$0.08$0.08$0.08$0.085$0.105606
1620934740$0.07$0.08$0.07$0.0813$0.105532
1620934980$0.08$0.08$0.08$0.081$0.105526
1620935160$0.08$0.08$0.08$0.081$0.105521
1620935220$0.08$0.08$0.08$0.083$0.105504
1620935280$0.08$0.08$0.08$0.081$0.105499
1620935400$0.08$0.08$0.08$0.0810$0.105443
1620935580$0.08$0.08$0.08$0.085$0.105416
1620935640$0.08$0.08$0.07$0.0722$0.105274
1620935700$0.07$0.07$0.07$0.0713$0.105176
1620935760$0.07$0.07$0.07$0.071$0.105168