NNDM21May21C7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From May 20, 2021.

  1. NASDAQ
  2. >
  3. NNDM
  4. >
  5. Option Chain
  6. >
  7. NNDM21May21C7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621517400$0.09$0.09$0.06$0.06153$0.06281
1621517460$0.05$0.06$0.05$0.0629$0.061318
1621517520$0.06$0.06$0.05$0.0644$0.060309
1621517580$0.06$0.06$0.05$0.0525$0.060039
1621517640$0.06$0.06$0.05$0.06122$0.057801
1621517700$0.05$0.05$0.05$0.0528$0.057256
1621517760$0.06$0.06$0.05$0.0573$0.056455
1621517820$0.04$0.04$0.04$0.041$0.056421
1621517880$0.03$0.04$0.03$0.0419$0.055465
1621517940$0.04$0.04$0.03$0.0319$0.054775
1621518000$0.03$0.03$0.03$0.0317$0.053981
1621518060$0.03$0.04$0.03$0.0412$0.053597
1621518180$0.04$0.04$0.04$0.0412$0.053303
1621518240$0.03$0.04$0.03$0.037$0.053101
1621518300$0.03$0.04$0.03$0.047$0.052887
1621518360$0.03$0.04$0.03$0.0469$0.0508
1621518480$0.03$0.03$0.03$0.032$0.050735
1621518540$0.03$0.03$0.03$0.031$0.050703
1621518600$0.03$0.03$0.03$0.031$0.05067
1621518660$0.04$0.04$0.03$0.036$0.050494
1621518720$0.04$0.04$0.04$0.041$0.050478
1621518780$0.03$0.03$0.03$0.0329$0.049601
1621518840$0.03$0.03$0.03$0.035$0.049457
1621518900$0.03$0.03$0.03$0.03423$0.042009
1621518960$0.03$0.03$0.03$0.031$0.041998
1621519020$0.04$0.04$0.03$0.0361$0.041585
1621519080$0.04$0.04$0.03$0.0313$0.041542
1621519140$0.04$0.04$0.03$0.0339$0.041386
1621519200$0.03$0.03$0.03$0.0313$0.041266
1621519260$0.04$0.04$0.04$0.0411$0.041255
1621519320$0.03$0.03$0.03$0.0324$0.041041
1621519440$0.03$0.04$0.03$0.042$0.041032
1621519500$0.03$0.03$0.03$0.034$0.040997
1621519620$0.03$0.03$0.03$0.033$0.040971
1621519680$0.03$0.03$0.03$0.031$0.040963
1621519740$0.04$0.04$0.04$0.041$0.040962
1621519800$0.03$0.04$0.03$0.0492$0.04024
1621519860$0.03$0.04$0.03$0.042$0.040233
1621519920$0.03$0.04$0.03$0.0439$0.040092
1621519980$0.03$0.04$0.03$0.0310$0.040028
1621520040$0.03$0.03$0.03$0.0310$0.039958
1621520100$0.04$0.04$0.04$0.0422$0.039958
1621520160$0.03$0.04$0.03$0.038$0.039917
1621520280$0.03$0.04$0.03$0.0422$0.039777
1621520340$0.03$0.03$0.03$0.0352$0.039446
1621520400$0.03$0.03$0.03$0.034$0.039421
1621520460$0.04$0.04$0.04$0.041$0.039422
1621520520$0.03$0.04$0.03$0.047$0.039398
1621520580$0.04$0.04$0.04$0.045$0.0394
1621520640$0.03$0.03$0.03$0.032$0.039388
1621520700$0.04$0.04$0.03$0.034$0.03937
1621520760$0.03$0.03$0.03$0.0350$0.039079
1621520820$0.03$0.03$0.03$0.031$0.039073
1621520880$0.04$0.04$0.03$0.0381$0.038763
1621520940$0.03$0.03$0.03$0.031$0.038758
1621521000$0.04$0.04$0.03$0.0326$0.038654
1621521060$0.03$0.03$0.03$0.0375$0.038292
1621521120$0.03$0.03$0.03$0.0342$0.038102
1621521180$0.03$0.03$0.02$0.0239$0.037917
1621521240$0.02$0.02$0.02$0.029$0.037832
1621521300$0.03$0.03$0.03$0.033$0.037819
1621521360$0.03$0.03$0.03$0.031$0.037815
1621521540$0.02$0.03$0.02$0.0223$0.037616
1621521600$0.03$0.03$0.03$0.031$0.037612
1621521660$0.03$0.03$0.03$0.0312$0.037565
1621521720$0.02$0.02$0.02$0.023$0.037537
1621521840$0.03$0.03$0.02$0.03407$0.036217
1621521900$0.03$0.03$0.03$0.031$0.036215
1621521960$0.02$0.03$0.02$0.03206$0.035703
1621522020$0.02$0.02$0.02$0.0251$0.035393
1621522140$0.02$0.03$0.02$0.0315$0.035316
1621522200$0.02$0.02$0.02$0.021$0.03531
1621522260$0.02$0.03$0.02$0.032$0.035302
1621522320$0.03$0.03$0.03$0.031$0.0353
1621522380$0.02$0.02$0.02$0.0215$0.035213
1621522440$0.02$0.02$0.02$0.021$0.035207
1621522560$0.03$0.03$0.02$0.0231$0.035033
1621522620$0.03$0.03$0.03$0.03479$0.034264
1621522680$0.04$0.04$0.03$0.0385$0.034155
1621522740$0.02$0.03$0.02$0.034$0.034143
1621522860$0.03$0.03$0.03$0.0319$0.034119
1621523040$0.02$0.02$0.02$0.021$0.034115
1621523100$0.03$0.03$0.02$0.0334$0.034035
1621523220$0.02$0.03$0.02$0.034$0.034024
1621523280$0.02$0.02$0.02$0.0230$0.033897
1621523340$0.03$0.03$0.03$0.03200$0.033675
1621523400$0.02$0.03$0.02$0.036$0.033661
1621523520$0.02$0.03$0.02$0.0310$0.033642
1621523640$0.03$0.03$0.03$0.033$0.033639
1621523700$0.03$0.03$0.03$0.0311$0.033627
1621523760$0.03$0.03$0.03$0.031$0.033626
1621524000$0.02$0.02$0.02$0.021$0.033623
1621524060$0.02$0.02$0.02$0.021$0.033619
1621524360$0.02$0.03$0.02$0.0316$0.0336
1621524420$0.02$0.02$0.02$0.024$0.033584
1621524480$0.02$0.02$0.02$0.021$0.033581
1621524540$0.03$0.03$0.02$0.028$0.033559
1621524660$0.02$0.03$0.02$0.038$0.033537
1621524960$0.02$0.02$0.02$0.0250$0.03335
1621525020$0.03$0.03$0.03$0.032$0.033348
1621525140$0.03$0.03$0.03$0.0325$0.033326
1621525320$0.03$0.03$0.03$0.0320$0.033307
1621525380$0.03$0.03$0.02$0.022$0.033303
1621525440$0.03$0.03$0.03$0.032$0.033301
1621525500$0.03$0.03$0.03$0.0317$0.033286
1621525560$0.02$0.02$0.02$0.022$0.033279
1621525620$0.03$0.03$0.02$0.0231$0.033249
1621525680$0.02$0.02$0.02$0.0211$0.03321
1621525740$0.03$0.03$0.03$0.037$0.033204
1621525800$0.02$0.02$0.02$0.022$0.033197
1621525920$0.02$0.02$0.02$0.022$0.03319
1621526100$0.02$0.03$0.02$0.0334$0.033135
1621526160$0.02$0.03$0.02$0.033$0.03313
1621526220$0.03$0.03$0.03$0.0330$0.033105
1621526640$0.02$0.02$0.02$0.0263$0.032893
1621527000$0.02$0.02$0.02$0.022$0.032886
1621527060$0.03$0.03$0.02$0.0214$0.032873
1621527120$0.02$0.02$0.02$0.022$0.032867
1621527180$0.02$0.02$0.02$0.022$0.03286
1621527360$0.02$0.02$0.02$0.0220$0.032794
1621527480$0.03$0.03$0.02$0.023$0.032787
1621527540$0.03$0.03$0.03$0.033$0.032785
1621527720$0.03$0.03$0.02$0.0216$0.032759
1621527780$0.02$0.02$0.02$0.022$0.032752
1621527840$0.02$0.02$0.02$0.0211$0.032717
1621527900$0.02$0.02$0.02$0.0238$0.032596
1621527960$0.02$0.02$0.02$0.0229$0.032505
1621528080$0.02$0.02$0.02$0.024$0.032493
1621528140$0.02$0.02$0.02$0.021$0.03249
1621528200$0.02$0.02$0.02$0.022$0.032483
1621528260$0.03$0.03$0.02$0.026$0.032477
1621528320$0.02$0.02$0.02$0.022$0.032471
1621528380$0.02$0.02$0.02$0.0214$0.032428
1621528500$0.03$0.03$0.03$0.031$0.032427
1621528620$0.03$0.03$0.03$0.031$0.032427
1621528800$0.03$0.03$0.03$0.031$0.032426
1621528860$0.02$0.02$0.02$0.02250$0.031705
1621528980$0.02$0.02$0.02$0.023$0.031697
1621529160$0.03$0.03$0.02$0.0342$0.031674
1621529340$0.02$0.02$0.02$0.023$0.031666
1621529400$0.02$0.02$0.02$0.022$0.03166
1621529580$0.03$0.03$0.03$0.033$0.031659
1621529640$0.02$0.03$0.02$0.033$0.031654
1621530000$0.02$0.02$0.02$0.0210$0.031627
1621530180$0.03$0.03$0.03$0.033$0.031626
1621530240$0.03$0.03$0.03$0.031$0.031625
1621530300$0.02$0.02$0.02$0.022$0.03162
1621530360$0.03$0.03$0.03$0.0330$0.031609
1621530420$0.03$0.03$0.02$0.022$0.031606
1621530540$0.02$0.02$0.02$0.021$0.031603
1621530600$0.02$0.02$0.02$0.022$0.031598
1621530840$0.02$0.03$0.02$0.037$0.031582
1621530900$0.03$0.03$0.03$0.032$0.031581
1621531080$0.03$0.03$0.03$0.0320$0.031574
1621531260$0.03$0.03$0.03$0.03100$0.03154
1621531620$0.02$0.03$0.02$0.037$0.031533
1621531800$0.03$0.03$0.03$0.03100$0.0315
1621531860$0.02$0.02$0.02$0.025$0.031488
1621531920$0.03$0.03$0.03$0.0310$0.031484
1621531980$0.03$0.03$0.03$0.0365$0.031464
1621532040$0.02$0.02$0.02$0.02100$0.031227
1621532220$0.02$0.02$0.02$0.023$0.03122
1621532520$0.02$0.02$0.02$0.0240$0.031128
1621532700$0.03$0.03$0.03$0.034$0.031127
1621532820$0.03$0.03$0.03$0.035$0.031126
1621532880$0.03$0.03$0.02$0.025$0.031118
1621532940$0.02$0.02$0.02$0.0210$0.031096
1621533240$0.02$0.02$0.02$0.024$0.031087
1621533540$0.02$0.02$0.02$0.02205$0.030642
1621533660$0.02$0.02$0.02$0.0225$0.03059
1621533780$0.02$0.02$0.02$0.026$0.030577
1621533960$0.01$0.03$0.01$0.032$0.030573
1621534080$0.03$0.03$0.03$0.031$0.030573
1621534140$0.02$0.03$0.02$0.037$0.030561
1621534260$0.02$0.02$0.02$0.024$0.030553
1621534440$0.03$0.03$0.03$0.031$0.030552
1621534500$0.03$0.03$0.03$0.031$0.030552
1621535040$0.02$0.02$0.02$0.023$0.030546
1621535160$0.03$0.03$0.02$0.027$0.030542
1621535220$0.02$0.02$0.02$0.024$0.030533
1621535280$0.02$0.03$0.02$0.0320$0.030502
1621535640$0.03$0.03$0.03$0.035$0.030502
1621535880$0.02$0.02$0.02$0.022$0.030498
1621536000$0.02$0.02$0.02$0.0236$0.030426
1621536180$0.03$0.03$0.03$0.0318$0.030424
1621536480$0.02$0.02$0.02$0.02100$0.030229
1621536660$0.02$0.03$0.02$0.0361$0.030208
1621536720$0.02$0.02$0.02$0.023$0.030203
1621536780$0.03$0.03$0.03$0.033$0.030203
1621536840$0.02$0.03$0.02$0.037$0.030195
1621536960$0.03$0.03$0.03$0.033$0.030195
1621537080$0.02$0.02$0.02$0.0225$0.030148
1621537260$0.03$0.03$0.03$0.031$0.030148
1621537320$0.03$0.03$0.03$0.032$0.030148
1621537440$0.03$0.03$0.03$0.031$0.030148
1621537500$0.03$0.03$0.03$0.032$0.030148
1621537560$0.03$0.03$0.03$0.031$0.030148
1621537680$0.02$0.02$0.02$0.023$0.030142
1621537740$0.02$0.02$0.02$0.026$0.030131
1621537800$0.02$0.02$0.02$0.0210$0.030113
1621537860$0.03$0.03$0.03$0.0322$0.030112
1621537920$0.02$0.02$0.02$0.0210$0.030094
1621537980$0.02$0.02$0.02$0.0210$0.030076
1621538040$0.03$0.03$0.03$0.031$0.030076
1621538160$0.02$0.02$0.02$0.02193$0.029735
1621538220$0.03$0.03$0.03$0.032$0.029735
1621538280$0.03$0.03$0.03$0.031$0.029735
1621538340$0.03$0.03$0.03$0.032$0.029735
1621538520$0.02$0.02$0.02$0.026$0.029725
1621538700$0.03$0.03$0.03$0.0310$0.029726
1621538820$0.02$0.02$0.02$0.023$0.029721
1621538880$0.03$0.03$0.03$0.0324$0.029722
1621538940$0.02$0.03$0.02$0.037$0.029719
1621539000$0.02$0.02$0.02$0.023$0.029714
1621539120$0.03$0.03$0.02$0.026$0.029712
1621539180$0.03$0.03$0.03$0.038$0.029713
1621539240$0.03$0.03$0.03$0.032$0.029713
1621539360$0.02$0.03$0.02$0.0316$0.029696
1621539420$0.03$0.03$0.03$0.0320$0.029697
1621539480$0.03$0.03$0.02$0.02609$0.028781
1621539540$0.02$0.02$0.02$0.021$0.028779
1621539600$0.02$0.02$0.01$0.02338$0.028325
1621539660$0.02$0.02$0.02$0.027$0.028316
1621539720$0.02$0.02$0.02$0.026$0.028309
1621539780$0.01$0.01$0.01$0.012$0.028304
1621539900$0.01$0.01$0.01$0.0136$0.028207
1621539960$0.01$0.01$0.01$0.012$0.028202
1621540020$0.02$0.02$0.02$0.0213$0.028186
1621540080$0.01$0.01$0.01$0.011$0.028183
1621540140$0.01$0.01$0.01$0.0111$0.028154
1621540200$0.02$0.02$0.02$0.023$0.028151
1621540260$0.01$0.01$0.01$0.017$0.028132
1621540320$0.02$0.02$0.01$0.0162$0.028045
1621540380$0.01$0.01$0.01$0.019$0.028021
1621540440$0.02$0.02$0.01$0.0275$0.027928
1621540500$0.02$0.02$0.01$0.0110$0.02791
1621540560$0.01$0.01$0.01$0.0112$0.027879
1621540620$0.02$0.02$0.02$0.02162$0.027702
1621540680$0.02$0.02$0.02$0.02132$0.027563
1621540740$0.02$0.02$0.01$0.01506$0.027066