TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 13, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620918780$40.59$41.15$40.59$40.9051$33.445528
1620920880$47.90$48.00$47.90$48.0050$35.939865
1620914520$29.20$29.20$28.95$28.9546$30.874448
1620912960$30.20$30.20$29.57$29.5743$28.642118
1620927420$56.61$56.72$56.61$56.7241$39.696158
1620913440$33.14$33.75$33.14$33.7532$29.855632
1620932160$46.35$46.35$46.35$46.3530$41.076559
1620912720$27.00$27.38$26.92$27.0527$27.242127
1620914160$32.55$33.40$32.50$33.1023$31.183089
1620921960$47.91$47.91$47.91$47.9120$36.948054
1620912900$30.55$30.55$30.00$30.1917$28.089333
1620912660$28.37$28.37$26.49$26.4916$27.57
1620928200$56.60$56.60$55.60$55.6016$40.298144
1620918840$41.15$42.10$41.15$42.1014$33.660808
1620913560$34.70$35.23$34.70$35.2312$30.239841
1620918720$40.00$40.55$40.00$40.5512$32.667703
1620920340$43.38$43.38$43.35$43.3511$34.818662
1620923340$44.80$44.80$44.80$44.8011$37.597387
1620918420$40.87$40.90$40.74$40.7411$32.193325
1620921060$46.50$46.50$46.15$46.1511$36.247018
1620917700$34.25$34.25$33.65$33.6510$31.685866
1620934740$45.35$45.40$45.25$45.2510$41.393109
1620922860$43.60$43.70$43.60$43.7010$37.225229
1620927180$55.49$55.80$55.49$55.8010$38.913976
1620935220$45.50$45.70$45.45$45.4510$41.437529
1620923400$42.35$42.35$42.14$42.1410$37.655543
1620923100$46.45$46.45$46.45$46.4510$37.49697
1620912780$29.00$29.00$28.11$28.119$27.3975
1620933000$45.50$46.85$45.48$46.859$41.144357
1620934200$48.84$48.84$47.50$47.509$41.336041
1620923700$42.20$42.20$42.20$42.208$37.723102
1620916140$35.41$35.41$34.90$35.308$30.979861
1620931740$45.00$45.00$45.00$45.008$40.891523
1620913200$31.95$31.97$31.95$31.978$29.014604
1620934080$50.00$50.49$50.00$50.498$41.282116
1620915120$30.15$30.25$30.15$30.258$30.757957
1620918540$41.00$41.00$40.15$40.158$32.355391
1620931800$45.85$45.85$45.85$45.857$40.923366
1620916560$36.50$37.35$36.50$37.357$31.160344
1620919800$47.28$47.28$47.00$47.007$34.508212
1620921000$47.02$47.02$46.37$46.377$36.085794
1620918900$41.74$42.50$41.70$41.707$33.765916
1620921180$45.95$45.95$45.75$45.757$36.342607
1620919080$42.50$42.50$41.65$42.206$33.899232
1620919500$44.04$45.05$44.04$45.056$34.234793
1620924600$43.95$43.95$43.95$43.956$37.900875
1620924660$46.00$46.00$45.90$45.906$37.957861
1620925680$47.00$47.00$46.32$46.326$38.269386
1620928260$56.10$56.10$55.90$55.906$40.391055
1620927840$56.05$56.05$56.05$56.056$39.915589
1620918240$39.45$39.60$39.45$39.606$31.88108
1620923040$45.95$46.00$45.95$46.006$37.382041
1620921780$48.30$49.00$48.30$49.006$36.624257
1620925620$47.50$47.50$46.65$47.006$38.212562
1620915000$29.80$30.50$29.80$30.506$30.774074
1620914100$33.30$33.30$33.30$33.306$30.995426
1620913800$37.15$37.15$36.55$36.556$30.53207
1620913980$34.50$34.50$34.50$34.506$30.883708
1620919980$45.00$45.00$44.99$44.995$34.595919
1620926760$51.86$51.86$51.86$51.865$38.634111
1620920580$46.75$48.15$46.75$48.155$34.952564
1620919260$43.75$43.95$42.45$42.455$34.028573
1620928920$50.55$50.55$50.55$50.555$40.575928
1620929280$47.11$47.11$46.90$46.905$40.606711
1620916860$36.35$36.85$36.35$36.855$31.326426
1620929400$47.95$47.95$47.95$47.955$40.64205
1620914220$32.20$32.20$32.20$32.205$31.203346
1620921420$50.00$50.00$50.00$50.005$36.505007
1620918600$40.00$40.00$40.00$40.005$32.437591
1620919620$46.35$46.36$46.35$46.365$34.356604
1620930060$46.96$46.96$46.40$46.405$40.707321
1620922680$43.62$43.62$43.62$43.625$37.121238
1620931320$45.40$45.40$45.40$45.405$40.848162
1620913860$36.80$36.80$36.40$36.405$30.682906
1620925740$46.80$46.80$46.75$46.755$38.317525
1620922920$43.60$43.60$43.60$43.605$37.266731
1620922980$43.65$45.31$43.65$45.255$37.315213
1620913140$31.95$31.95$31.95$31.955$28.834732
1620926100$46.30$46.30$46.30$46.305$38.380616
1620917160$38.05$38.05$37.55$37.555$31.527007
1620924000$45.25$45.25$45.10$45.105$37.823113
1620914940$29.50$29.50$29.50$29.504$30.781446
1620927960$56.50$56.50$56.50$56.504$39.998877
1620927480$57.00$57.02$57.00$57.024$39.767169
1620913020$29.00$29.30$28.73$28.734$28.654098
1620913080$30.45$30.45$30.45$30.454$28.711111
1620927060$54.10$54.93$54.10$54.934$38.731721
1620923820$43.90$43.95$43.90$43.914$37.779096
1620923760$43.15$43.15$43.15$43.154$37.749382
1620914040$33.45$33.50$33.45$33.504$30.931705
1620913920$35.65$35.65$35.65$35.654$30.778888
1620912600$29.20$29.29$29.15$29.154$29.1975
1620914820$29.75$29.75$28.85$28.854$30.819131
1620928320$55.30$55.30$55.30$55.304$40.449636
1620916620$36.15$37.30$36.00$37.304$31.21496
1620918060$37.20$37.25$37.20$37.254$31.75799
1620930840$48.85$48.85$48.85$48.854$40.816005
1620916980$38.50$38.50$37.85$37.854$31.448434
1620930660$48.20$48.20$48.20$48.203$40.785688
1620916440$34.85$34.85$33.59$34.303$31.030298
1620930420$48.65$48.65$48.50$48.503$40.743197
1620925560$48.35$48.35$48.35$48.353$38.152857
1620930480$48.30$48.30$48.30$48.303$40.764645
1620913680$36.50$36.80$36.50$36.803$30.339218
1620913500$32.95$32.95$32.60$32.603$29.906101
1620923520$42.00$42.60$42.00$42.603$37.67305
1620916920$38.45$38.65$38.45$38.653$31.381454
1620924960$48.00$48.00$48.00$48.003$38.056662
1620917640$35.00$35.00$34.50$34.503$31.636618
1620926640$52.05$52.05$52.05$52.053$38.561201
1620926340$48.05$48.80$48.05$48.803$38.463177
1620926280$48.25$48.25$48.25$48.253$38.430278
1620917520$36.07$36.07$36.06$36.063$31.603931
1620924720$46.74$46.74$46.45$46.453$37.988032
1620924900$47.65$47.65$47.65$47.653$38.021855
1620933600$51.30$51.30$51.30$51.303$41.210174
1620918300$40.10$40.85$40.10$40.853$31.939086
1620914700$29.90$29.90$29.60$29.603$30.837003
1620915720$34.05$34.05$34.05$34.053$30.850919
1620914640$29.20$29.60$29.20$29.603$30.847236
1620934440$46.75$46.75$46.75$46.753$41.349982
1620915480$32.68$32.68$32.50$32.653$30.800935
1620921360$48.15$48.85$48.15$48.853$36.408888
1620915420$32.80$33.00$32.75$32.753$30.784926
1620914880$28.35$28.70$28.35$28.703$30.79777
1620932640$48.00$48.00$48.00$48.003$41.100621
1620919440$44.00$44.00$44.00$44.003$34.13054
1620922020$47.75$47.75$47.75$47.753$36.991964
1620915900$32.20$32.55$32.20$32.553$30.875269
1620916200$33.90$33.90$33.90$33.903$31.003863
1620925980$46.50$46.50$46.50$46.502$38.335975
1620928140$56.25$56.25$56.25$56.252$40.048215
1620928740$54.80$54.80$54.71$54.712$40.503346
1620933300$49.90$49.90$49.90$49.902$41.175692
1620928860$52.73$52.73$52.73$52.732$40.527226
1620931140$44.40$44.60$44.40$44.602$40.826832
1620926940$52.09$52.09$52.09$52.092$38.663555
1620934680$46.85$46.85$46.85$46.852$41.359408
1620926160$45.95$45.95$45.75$45.752$38.397326
1620929580$47.50$47.50$47.50$47.502$40.655225
1620930360$47.85$47.85$47.85$47.852$40.720913
1620926460$50.40$50.40$50.20$50.202$38.489423
1620934920$45.59$45.59$45.35$45.352$41.400025
1620933240$50.25$50.25$50.25$50.252$41.16036
1620927240$55.84$55.84$55.84$55.842$38.950376
1620929820$50.07$50.07$49.35$49.352$40.678984
1620926520$50.70$50.70$50.70$50.702$38.516438
1620931440$45.08$45.08$45.01$45.012$40.855977
1620935880$47.00$47.00$47.00$47.002$41.446862
1620917220$37.00$37.53$37.00$37.532$31.555483
1620919380$43.10$44.35$43.10$44.352$34.078686
1620919200$42.25$42.25$42.25$42.252$33.943499
1620915780$33.40$33.40$32.15$32.152$30.861914
1620920040$45.10$45.10$45.10$45.102$34.630933
1620920220$44.20$44.20$44.20$44.202$34.662724
1620915660$33.40$33.40$33.40$33.402$30.823101
1620916500$34.65$34.65$34.65$34.652$31.049864
1620915360$32.27$32.27$32.27$32.272$30.766488
1620918960$41.85$41.85$41.85$41.852$33.795153
1620925140$48.50$48.50$48.50$48.502$38.105011
1620918660$40.35$40.35$39.60$39.602$32.469871
1620920940$48.40$48.40$48.40$48.402$35.976894
1620914580$28.90$29.20$28.90$29.202$30.862325
1620918360$40.40$40.40$40.40$40.402$31.977545
1620922140$47.69$47.69$47.69$47.692$37.020878
1620916800$36.10$36.50$36.10$36.502$31.255807
1620922440$44.20$44.20$44.20$44.202$37.060819
1620922560$43.35$43.35$43.35$43.352$37.07768
1620922800$44.15$44.15$44.15$44.152$37.139907
1620913260$33.45$34.01$33.45$34.012$29.081489
1620924180$44.66$44.95$44.66$44.952$37.839796
1620917820$34.15$34.25$34.15$34.252$31.697754
1620912840$29.85$29.85$29.85$29.852$27.482068
1620925080$48.50$48.50$48.50$48.502$38.080893
1620916740$36.73$36.73$36.73$36.731$31.229397
1620931620$46.20$46.20$46.20$46.201$40.860948
1620931980$45.35$45.35$45.35$45.351$40.927424
1620932040$45.58$45.58$45.58$45.581$40.931684
1620925320$48.90$48.90$48.90$48.901$38.117491
1620915960$34.10$34.10$34.10$34.101$30.884378
1620932280$47.40$47.40$47.40$47.401$41.08219
1620932880$45.65$45.65$45.65$45.651$41.104658
1620917400$37.75$37.75$37.75$37.751$31.570816
1620933360$50.25$50.25$50.25$50.251$41.183645
1620915240$30.60$30.60$30.60$30.601$30.757485
1620933660$51.25$51.25$51.25$51.251$41.218943
1620915060$30.00$30.00$30.00$30.001$30.771692
1620914340$31.50$31.50$31.50$31.501$31.207154
1620914280$31.87$31.87$31.87$31.871$31.205992
1620913320$33.30$33.30$33.30$33.301$29.111197
1620935100$44.92$44.92$44.92$44.921$41.403008
1620915540$33.25$33.25$33.25$33.251$30.808075
1620929700$47.35$47.35$47.35$47.351$40.66165
1620930960$45.00$45.00$45.00$45.001$40.819934
1620927900$55.95$55.95$55.95$55.951$39.931868
1620924540$44.75$44.75$44.75$44.751$37.857616
1620924300$45.88$45.88$45.88$45.881$37.849391
1620923580$42.60$42.60$42.60$42.601$37.679103
1620922320$44.15$44.15$44.15$44.151$37.041576
1620922200$45.25$45.25$45.25$45.251$37.031983
1620921900$48.90$48.90$48.90$48.901$36.641426
1620921300$46.75$46.75$46.75$46.751$36.357496
1620927660$55.40$55.40$55.40$55.401$39.783186
1620927720$56.15$56.15$56.15$56.151$39.799938
1620927780$56.10$56.10$56.10$56.101$39.816605
1620920700$49.06$49.06$49.06$49.061$34.975281
1620920520$45.85$45.85$45.85$45.851$34.850796
1620917580$35.85$35.85$35.85$35.851$31.614338
1620928080$56.44$56.44$56.44$56.441$40.015484
1620920400$43.55$43.55$43.55$43.551$34.832882
1620919560$45.00$45.00$45.00$45.001$34.253321
1620928380$53.80$53.80$53.80$53.801$40.462737
1620928440$53.38$53.38$53.38$53.381$40.475401
1620919320$43.25$43.25$43.25$43.251$34.04478
1620919140$42.12$42.12$42.12$42.121$33.913885
1620919020$41.90$41.90$41.90$41.901$33.809783
1620918480$40.54$40.54$40.54$40.541$32.211792
1620918180$38.70$38.70$38.70$38.701$31.774172
1620917880$35.32$35.32$35.32$35.321$31.706297
1620921720$48.78$48.78$48.78$48.781$36.522344