TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 10, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620653400$9.60$9.85$9.60$9.8533$9.628787
1620653460$10.00$10.45$10.00$10.4518$9.830392
1620653520$10.45$10.45$10.45$10.4514$9.963846
1620653580$10.40$10.40$10.40$10.401$9.970454
1620653640$10.76$10.76$10.65$10.653$10.001594
1620653760$11.20$11.20$11.20$11.201$10.018714
1620653820$11.35$11.51$11.35$11.514$10.09554
1620653880$11.60$11.60$11.59$11.592$10.135
1620654060$12.20$12.20$12.20$12.201$10.161818
1620654120$12.05$12.05$12.05$12.052$10.20962
1620654180$11.70$11.70$11.45$11.454$10.275421
1620654240$11.60$11.70$11.55$11.554$10.338045
1620654300$11.65$11.75$11.65$11.753$10.384
1620654360$12.22$12.50$12.22$12.509$10.567171
1620654420$12.45$12.45$12.45$12.451$10.586
1620654480$12.00$12.00$12.00$12.001$10.60
1620654600$12.00$12.00$12.00$12.001$10.613725
1620654720$12.03$12.32$12.03$12.325$10.682616
1620654840$13.96$14.30$13.96$14.3011$10.991016
1620654900$13.86$13.90$13.86$13.908$11.175079
1620654960$14.30$14.30$14.30$14.301$11.199685
1620655020$13.62$13.62$13.32$13.322$11.234883
1620655140$13.80$13.80$13.80$13.8020$11.579194
1620655260$14.00$14.60$14.00$14.6014$11.818957
1620655320$14.45$14.45$14.20$14.2033$12.238979
1620655380$14.59$14.59$14.59$14.595$12.297462
1620655440$13.80$13.80$13.80$13.807$12.348028
1620655500$13.80$13.80$13.80$13.801$12.354976
1620655560$13.50$13.50$13.50$13.502$12.365829
1620655620$13.35$13.35$13.35$13.359$12.40609
1620655740$13.40$13.40$13.40$13.401$12.410588
1620655920$12.35$12.35$12.35$12.352$12.410044
1620656040$12.35$12.35$12.35$12.351$12.409776
1620656100$12.37$12.37$12.37$12.372$12.409424
1620656280$12.30$12.30$11.73$11.734$12.400826
1620656400$11.71$11.71$11.70$11.703$12.391845
1620656520$12.30$12.30$12.23$12.232$12.390765
1620656640$12.70$12.70$12.70$12.701$12.392076
1620657000$14.05$14.05$14.05$14.054$12.419708
1620657060$14.19$14.19$14.19$14.195$12.455836
1620657180$14.05$14.05$14.05$14.052$12.468744
1620657240$14.60$14.65$14.60$14.6310$12.55249
1620657480$13.82$13.82$13.82$13.822$12.562277
1620657660$13.90$13.95$13.90$13.957$12.597669
1620657780$13.64$13.64$13.64$13.641$12.601573
1620657840$14.03$14.03$14.03$14.032$12.612193
1620658140$15.20$15.20$15.20$15.202$12.631291
1620658440$14.90$14.90$14.90$14.902$12.647912
1620658500$14.90$14.90$14.90$14.905$12.688417
1620658680$14.80$14.80$14.75$14.8012$12.77562
1620658800$15.35$15.35$15.35$15.352$12.793253
1620658860$15.30$15.30$15.30$15.301$12.801808
1620658980$15.18$15.18$15.18$15.185$12.841711
1620659040$15.50$15.50$15.50$15.501$12.850602
1620659340$15.15$15.15$15.15$15.151$12.858266
1620659460$15.40$15.40$15.40$15.401$12.86671
1620659580$15.75$15.75$15.55$15.557$12.928344
1620659700$16.40$16.40$16.40$16.401$12.939579
1620659940$15.69$15.69$15.69$15.691$12.948451
1620660180$14.95$14.95$14.95$14.952$12.961282
1620660540$14.88$14.88$14.88$14.881$12.967412
1620660600$14.80$14.80$14.80$14.803$12.98481
1620661080$15.69$15.69$15.69$15.691$12.993343
1620661380$15.55$15.55$15.55$15.551$13.001383
1620661440$15.25$15.45$15.25$15.45100$13.574736
1620661680$14.66$14.66$14.57$14.572$13.57969
1620661920$15.10$15.10$15.10$15.103$13.590472
1620662040$15.30$15.30$15.30$15.302$13.598517
1620662280$14.26$14.26$14.26$14.262$13.601615
1620662400$14.20$14.20$14.20$14.202$13.604405
1620662460$14.30$14.45$14.30$14.456$13.615724
1620662640$14.45$14.45$14.45$14.451$13.617637
1620662940$14.00$14.00$14.00$14.001$13.618512
1620663000$13.55$13.55$13.55$13.554$13.617891
1620663120$13.49$13.49$13.35$13.354$13.615797
1620663300$13.15$13.15$13.15$13.151$13.614753
1620663360$13.35$13.35$13.35$13.352$13.613571
1620663480$13.30$13.30$13.15$13.159$13.60477
1620663660$13.40$13.40$13.40$13.405$13.602554
1620663900$13.20$13.32$13.20$13.2027$13.581554
1620664020$13.63$13.63$13.63$13.631$13.581653
1620664140$13.75$13.75$13.75$13.7520$13.588254
1620664380$14.20$14.20$14.20$14.201$13.589452
1620664620$14.10$14.10$14.10$14.1010$13.599251
1620664800$13.95$13.95$13.92$13.9211$13.606447
1620665100$14.90$14.90$14.90$14.9020$13.653315
1620665220$15.00$15.00$15.00$15.001$13.65575
1620665280$14.95$14.95$14.95$14.951$13.658086
1620665340$14.99$14.99$14.99$14.991$13.660486
1620665460$14.70$14.70$14.70$14.7010$13.678884
1620665640$15.20$15.30$15.20$15.3016$13.722839
1620665880$15.70$15.72$15.70$15.728$13.749864
1620666000$16.17$16.17$16.17$16.173$13.762128
1620666120$16.14$16.20$16.14$16.203$13.774218
1620666240$15.71$15.71$15.71$15.711$13.777466
1620666540$16.10$16.10$16.05$16.053$13.789015
1620666660$15.94$15.94$15.94$15.945$13.806821
1620666840$15.60$15.60$15.60$15.6060$13.968855
1620666900$15.57$15.57$15.57$15.571$13.971263
1620667200$15.54$15.54$15.54$15.543$13.978308
1620667260$15.56$15.56$15.56$15.565$13.990059
1620667320$15.47$15.47$15.47$15.471$13.992255
1620667620$15.75$15.75$15.75$15.754$14.002625
1620667740$16.25$16.25$16.25$16.252$14.009235
1620667800$16.80$16.80$16.80$16.801$14.013333
1620667860$16.91$16.91$16.89$16.892$14.021786
1620668040$16.75$16.75$16.75$16.751$14.025774
1620668280$16.75$16.80$16.75$16.8010$14.065533
1620668340$16.85$16.85$16.85$16.851$14.069539
1620668400$17.10$17.10$17.10$17.101$14.073893
1620668460$17.39$17.40$17.39$17.403$14.08814
1620668520$17.55$17.55$17.50$17.502$14.097945
1620668700$17.74$17.74$17.30$17.3012$14.154908
1620668940$17.85$17.85$17.85$17.852$14.165244
1620669060$16.95$16.95$16.95$16.952$14.173012
1620669240$16.80$16.87$16.75$16.8024$14.258636
1620669300$16.91$16.91$16.91$16.911$14.26221
1620669360$16.85$16.85$16.85$16.852$14.269166
1620669420$16.22$16.22$16.22$16.221$14.271785
1620669540$16.00$16.00$16.00$16.0032$14.34296
1620669720$17.10$17.10$17.05$17.0517$14.401612
1620669840$17.20$17.20$17.20$17.201$14.405132
1620670020$17.30$17.60$17.30$17.603$14.416641
1620670080$17.70$17.70$17.60$17.6211$14.460679
1620670200$17.80$17.80$17.80$17.8025$14.560779
1620670260$18.10$18.10$18.10$18.102$14.569246
1620670560$18.83$18.83$18.83$18.831$14.574336
1620670620$18.73$18.95$18.55$18.955$14.598634
1620670680$18.40$18.40$17.60$17.6018$14.672837
1620670800$17.75$18.15$17.75$18.1510$14.711597
1620670860$18.03$18.03$18.03$18.038$14.741833
1620670980$17.75$18.00$17.75$18.002$14.748954
1620671160$16.80$16.92$16.72$16.7211$14.774859
1620671220$16.95$16.95$16.85$16.9521$14.823903
1620671340$17.75$17.75$17.75$17.751$14.827108
1620671580$17.85$17.85$17.85$17.851$14.830415
1620671700$17.55$17.55$17.55$17.551$14.833387
1620671820$17.55$17.60$17.55$17.609$14.859902
1620671880$17.45$17.45$16.90$16.905$14.87325
1620672060$17.05$17.05$16.95$16.9541$14.96402
1620672120$16.85$16.85$16.70$16.7015$14.991451
1620672420$17.00$17.00$17.00$17.003$14.99755
1620672480$17.00$17.00$17.00$17.001$14.999575
1620672720$17.75$17.75$17.51$17.5111$15.02743
1620672900$17.45$17.45$17.45$17.451$15.02985
1620673320$16.76$16.76$16.76$16.7610$15.046963
1620673380$16.76$16.76$16.76$16.761$15.048656
1620673560$17.30$17.46$17.30$17.466$15.062278
1620673620$17.42$17.42$17.42$17.421$15.064592
1620674040$17.43$17.43$17.43$17.431$15.066911
1620674280$17.40$17.40$17.40$17.406$15.080555
1620674400$17.87$17.87$17.87$17.873$15.088688
1620674700$18.95$19.00$18.95$19.002$15.096226
1620674760$18.95$18.95$18.95$18.956$15.118524
1620674880$18.64$18.64$18.64$18.641$15.121917
1620675060$18.80$18.85$18.80$18.855$15.139597
1620675360$18.15$18.15$18.15$18.157$15.159666
1620675420$18.50$18.50$18.50$18.501$15.162844
1620675540$18.95$18.95$18.95$18.954$15.177203
1620675660$19.28$19.28$19.28$19.281$15.181089
1620675720$19.22$19.35$19.22$19.254$15.196481
1620675840$19.50$19.56$19.50$19.562$15.204642
1620675900$18.90$18.90$18.90$18.909$15.235695
1620675960$18.85$18.85$18.85$18.852$15.242432
1620676080$19.50$19.50$19.50$19.501$15.246396
1620676140$19.30$19.30$19.30$19.302$15.253931
1620676260$19.55$19.55$19.55$19.552$15.261901
1620676320$19.50$19.50$19.50$19.501$15.265829
1620676380$19.30$19.35$19.25$19.2522$15.347302
1620676500$19.15$19.15$19.15$19.153$15.357635
1620676560$18.54$18.60$18.53$18.603$15.366305
1620676620$18.80$18.80$18.80$18.801$15.369404
1620676680$18.85$18.95$18.80$18.925$15.385103
1620676740$18.79$18.79$18.79$18.791$15.388159