TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 7, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620394920$12.00$12.00$12.00$12.003$11.395454
1620395160$11.65$11.65$11.62$11.625$11.4675
1620395880$11.35$11.35$11.35$11.351$11.396842
1620394620$11.30$11.30$11.11$11.116$11.141666
1620394680$11.25$11.25$11.25$11.252$11.16875
1620395700$11.13$11.13$11.13$11.131$11.399444
1620396240$10.83$10.83$10.83$10.831$11.306818
1620396300$10.80$10.80$10.40$10.402$11.247916
1620396000$10.69$10.69$10.69$10.692$11.329523
1620410520$10.60$10.60$10.54$10.542$9.541512
1620395520$10.58$10.58$10.58$10.581$11.415294
1620412680$10.45$10.45$10.45$10.452$9.547085
1620396360$10.40$10.42$10.30$10.40111$10.493333
1620412980$10.41$10.41$10.41$10.411$9.549724
1620409260$10.30$10.30$10.30$10.301$9.513472
1620413280$10.20$10.20$10.20$10.201$9.551707
1620410040$10.10$10.19$10.10$10.1511$9.535124
1620409140$10.00$10.00$10.00$10.002$9.510935
1620408120$10.00$10.00$10.00$10.001$9.504934
1620407940$9.86$9.95$9.86$9.959$9.503311
1620408180$9.94$9.94$9.94$9.942$9.507759
1620396960$9.79$9.79$9.79$9.791$10.488161
1620405060$9.69$9.69$9.69$9.691$9.512616
1620413460$9.63$9.63$9.63$9.631$9.551945
1620397500$9.60$9.60$9.60$9.601$10.381
1620397020$9.60$9.60$9.60$9.602$10.475289
1620404880$9.58$9.58$9.58$9.582$9.511978
1620413760$9.47$9.47$9.47$9.471$9.551696
1620397680$9.33$9.35$9.29$9.294$10.353311
1620406140$9.35$9.35$9.35$9.355$9.509753
1620397140$9.32$9.32$9.25$9.284$10.44169
1620397200$9.28$9.28$9.28$9.286$10.394594
1620407100$9.25$9.25$9.25$9.251$9.490337
1620414120$9.10$9.16$9.10$9.162$9.549156
1620397380$9.15$9.15$9.15$9.151$10.386241
1620406860$9.12$9.12$9.00$9.0011$9.491152
1620403140$9.05$9.05$9.05$9.051$9.511485
1620414300$9.00$9.00$8.99$8.998$9.536176
1620414480$8.98$8.98$8.98$8.981$9.515042
1620416580$8.90$8.90$8.90$8.901$9.473468
1620416280$8.90$8.90$8.90$8.902$9.477029
1620414420$8.85$8.85$8.85$8.8510$9.516571
1620415200$8.85$8.85$8.85$8.851$9.511019
1620398100$8.80$8.80$8.74$8.744$10.312848
1620417060$8.78$8.78$8.78$8.785$9.462373
1620416700$8.78$8.78$8.78$8.781$9.471594
1620414900$8.76$8.76$8.76$8.761$9.512897
1620416460$8.74$8.74$8.74$8.741$9.475027
1620398220$8.60$8.70$8.60$8.703$10.281552
1620401580$8.70$8.70$8.70$8.704$9.52397
1620416220$8.69$8.69$8.69$8.692$9.480191
1620398460$8.65$8.65$8.65$8.651$10.271481
1620399420$8.60$8.60$8.54$8.5453$9.662107
1620402300$8.55$8.55$8.50$8.503$9.513163
1620415320$8.55$8.55$8.55$8.5510$9.484545
1620401220$8.40$8.45$8.40$8.457$9.536268
1620399600$8.40$8.40$8.40$8.409$9.616852
1620400740$8.37$8.37$8.37$8.374$9.575328
1620401100$8.35$8.35$8.35$8.351$9.565785
1620400980$8.31$8.31$8.31$8.311$9.570461
1620398880$8.24$8.30$8.24$8.2410$9.988387
1620398940$8.22$8.26$8.22$8.263$9.96074
1620400020$8.25$8.25$8.25$8.251$9.594235
1620417420$8.25$8.25$8.25$8.252$9.455941
1620399780$8.20$8.20$8.20$8.201$9.605454
1620399720$8.15$8.15$8.15$8.151$9.611031
1620398820$8.15$8.15$8.15$8.151$10.08625
1620398640$8.15$8.15$8.15$8.151$10.097314
1620399900$8.10$8.10$8.10$8.101$9.599527
1620398580$7.95$7.95$7.95$7.952$10.108505
1620398520$7.90$7.90$7.90$7.9010$10.133604