TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619789400$14.00$14.18$13.65$13.657$13.975714
1619789940$13.64$13.64$13.64$13.641$13.93375
1619790120$13.40$13.40$13.40$13.401$13.874444
1619790300$13.24$13.24$13.24$13.241$13.811
1619790540$12.60$12.60$12.60$12.602$13.609166
1619790600$11.88$11.88$11.88$11.881$13.476153
1619790660$11.72$12.00$11.62$11.62587$11.730166
1619790720$11.63$11.75$11.55$11.56315$11.699158
1619790900$11.35$11.35$11.35$11.351$11.698777
1619790960$11.75$11.75$11.75$11.7540$11.70092
1619791020$11.50$11.50$11.50$11.505$11.699875
1619791320$10.70$10.70$10.69$10.7023$11.676371
1619791500$10.90$10.90$10.90$10.901$11.675583
1619791680$10.00$10.00$10.00$10.001$11.673884
1619791920$9.83$9.83$9.83$9.8340$11.601998
1619792100$10.00$10.05$9.90$10.053$11.597278
1619792400$9.70$9.70$9.70$9.702$11.593598
1619792580$9.78$9.78$9.78$9.781$11.591841
1619792880$9.25$9.25$9.25$9.251$11.589574
1619793060$9.05$9.05$9.05$9.051$11.587117
1619793240$8.98$8.98$8.98$8.983$11.579575
1619793480$9.10$9.10$9.10$9.101$11.577186
1619793840$8.65$8.65$8.65$8.652$11.571557
1619794080$8.37$8.37$8.37$8.371$11.568482
1619794440$8.57$8.57$8.57$8.571$11.565604
1619794680$8.25$8.25$8.25$8.251$11.562425
1619794920$8.80$8.82$8.80$8.823$11.554521
1619795100$8.75$8.75$8.75$8.751$11.551843
1619795160$8.80$8.80$8.80$8.805$11.538764
1619795220$8.80$8.80$8.80$8.801$11.536163
1619795400$8.43$8.43$8.43$8.431$11.533216
1619795520$8.25$8.25$8.25$8.251$11.530104
1619795760$8.70$8.70$8.70$8.701$11.527424
1619796060$8.25$8.25$8.25$8.251$11.524323
1619796120$8.42$8.42$8.42$8.421$11.521389
1619796420$8.33$8.33$8.33$8.331$11.518375
1619796540$8.35$8.35$8.35$8.3510$11.488737
1619796720$8.05$8.05$8.05$8.051$11.485523
1619796780$8.17$8.17$8.17$8.1715$11.439686
1619796960$7.85$7.85$7.85$7.852$11.433081
1619797620$7.68$7.68$7.68$7.681$11.429632
1619797680$7.75$7.75$7.75$7.751$11.426253
1619797860$7.72$7.72$7.72$7.722$11.419459
1619797920$7.72$7.72$7.72$7.721$11.416071
1619798640$7.68$7.68$7.68$7.681$11.412653
1619798700$7.78$7.78$7.78$7.781$11.409332
1619798880$7.65$7.65$7.65$7.651$11.405899
1619799300$7.57$7.57$7.57$7.571$11.402399
1619799720$7.37$7.38$7.37$7.382$11.395063
1619800200$7.50$7.50$7.50$7.5010$11.359909
1619800320$7.31$7.31$7.31$7.311$11.356257
1619800860$7.30$7.30$7.30$7.301$11.352603
1619801040$7.41$7.41$7.41$7.411$11.349054
1619801340$7.32$7.32$7.32$7.321$11.345431
1619801640$7.08$7.08$7.08$7.081$11.341599
1619801700$7.20$7.20$7.20$7.201$11.337881
1619802120$7.30$7.30$7.10$7.1010$11.300551
1619802720$7.00$7.00$7.00$7.001$11.296728
1619803020$6.75$6.75$6.75$6.751$11.29269
1619803440$6.45$6.45$6.45$6.452$11.284104
1619803500$6.50$6.50$6.50$6.5010$11.242065
1619803620$6.50$6.50$6.50$6.505$11.221321
1619804400$6.90$6.90$6.75$6.753$11.209746
1619804460$6.85$6.85$6.85$6.851$11.205945
1619804580$7.02$7.02$7.02$7.021$11.202299
1619804640$7.05$7.05$7.05$7.051$11.198685
1619804880$7.28$7.28$7.28$7.284$11.185091
1619805420$7.38$7.38$7.38$7.381$11.181793
1619805540$7.38$7.38$7.38$7.381$11.178502
1619805600$7.40$7.40$7.40$7.401$11.175233
1619807160$7.76$7.76$7.76$7.761$11.172281
1619808780$7.30$7.30$7.30$7.302$11.165599
1619809080$7.57$7.57$7.57$7.572$11.159405
1619810760$7.43$7.43$7.43$7.431$11.156196
1619810940$7.11$7.11$7.11$7.111$11.152717
1619811180$7.40$7.40$7.40$7.405$11.136652
1619811660$7.54$7.54$7.54$7.541$11.133575
1619811900$7.75$7.75$7.75$7.7511$11.102033
1619812500$7.25$7.25$7.25$7.253$11.092265
1619812560$7.00$7.00$7.00$7.005$11.075042