TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 14, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621000800$42.80$43.20$42.80$42.9088$43.27448
1621000560$45.20$45.45$45.15$45.1554$43.724732
1621000740$42.65$42.90$42.65$42.9050$43.431604
1621003260$32.65$32.65$31.70$31.7041$39.720714
1621003200$33.13$33.13$32.82$32.8241$40.555063
1621016460$36.89$37.05$36.89$37.0526$38.175598
1621013880$39.75$39.75$39.59$39.5926$38.18344
1621021800$30.60$30.60$30.60$30.6025$37.238395
1621012620$39.29$39.30$39.29$39.3020$38.124193
1621008540$35.26$35.26$35.26$35.2615$38.295553
1621020780$31.70$32.05$31.70$32.0515$37.53078
1621008180$36.37$36.37$35.95$35.9515$38.449772
1621000440$43.05$43.33$42.90$43.3313$42.32
1621022340$29.49$29.85$29.49$29.8513$36.95348
1621004460$35.80$36.06$35.80$36.0612$38.790894
1621009620$36.32$36.32$36.32$36.3212$38.083733
1621002780$34.10$34.10$33.79$33.9512$41.920906
1621003800$32.63$32.63$31.80$32.0511$39.187398
1621003740$33.00$33.00$32.64$32.6411$39.349475
1621003980$33.40$33.60$33.40$33.6011$38.996206
1621012260$38.60$38.60$38.60$38.6011$38.092678
1621002420$35.85$36.25$35.85$36.1510$42.575855
1621008600$34.30$34.30$34.30$34.3010$38.235015
1621017540$34.43$34.43$34.43$34.4310$38.104806
1621002900$33.45$34.05$33.40$34.0510$41.591913
1621013340$37.75$37.75$37.75$37.7510$38.119987
1621005120$35.30$35.40$35.26$35.4010$38.651162
1621006740$36.89$36.90$36.89$36.9010$38.530952
1621014900$40.00$40.00$39.86$39.8610$38.227659
1621016400$37.00$37.00$37.00$37.0010$38.214279
1621022160$29.80$29.80$29.80$29.8010$37.061248
1621008480$35.75$35.75$35.60$35.609$38.367259
1621020660$30.35$30.45$30.20$30.358$37.621312
1621018020$32.75$33.35$32.75$33.358$38.024619
1621001820$38.70$38.80$38.70$38.808$43.087777
1621002240$40.40$40.40$40.10$40.108$42.888858
1621009140$34.45$34.55$34.45$34.558$38.155911
1621002540$34.75$35.60$34.75$35.608$42.394262
1621015140$39.55$39.55$39.55$39.557$38.238732
1621009320$35.60$35.60$35.60$35.607$38.121403
1621007820$38.55$38.55$38.00$38.007$38.509782
1621018560$31.57$31.60$31.57$31.597$37.950439
1621021920$30.35$30.35$30.00$30.007$37.192182
1621019040$33.15$33.15$33.15$33.156$37.884682
1621012020$40.00$40.25$40.00$40.006$38.083939
1621004280$35.10$35.20$35.10$35.206$38.869321
1621004520$36.70$36.70$36.60$36.606$38.766
1620999300$39.60$40.88$39.60$40.886$39.68
1621007460$39.07$39.07$39.00$39.006$38.51586
1621004160$35.06$35.06$35.04$35.046$38.948065
1621002060$40.00$40.18$40.00$40.186$42.976571
1621008840$34.88$34.88$34.88$34.886$38.200209
1621022040$29.60$29.88$29.60$29.886$37.150528
1621007640$38.40$38.40$38.40$38.405$38.514881
1620999660$41.85$42.90$41.85$42.905$40.671818
1621005180$35.20$35.50$35.20$35.505$38.620164
1621016040$37.50$37.50$37.50$37.505$38.234018
1621004760$36.65$36.65$36.65$36.655$38.72981
1621014060$41.00$41.00$41.00$41.005$38.200698
1621011180$37.33$37.33$37.33$37.335$38.057633
1621011060$36.68$36.68$36.66$36.665$38.062764
1621011840$38.86$39.16$38.86$39.165$38.06473
1620999960$41.85$41.85$41.85$41.855$41.033666
1621020840$31.80$31.80$31.80$31.805$37.502241
1621002660$34.99$34.99$34.75$34.755$42.275205
1621003380$31.64$31.95$31.64$31.955$39.631503
1621004220$34.85$34.85$34.64$34.644$38.914
1621017240$34.90$34.90$34.90$34.904$38.149552
1621013460$38.20$38.20$38.20$38.204$38.120396
1620999540$41.40$41.70$41.40$41.704$40.228235
1621021020$32.25$32.50$32.25$32.504$37.454294
1621008420$35.25$35.25$35.25$35.254$38.406325
1621008240$36.55$36.55$36.55$36.554$38.437516
1621002360$37.58$37.58$35.95$35.954$42.793741
1621002840$33.85$33.85$33.29$33.294$41.822567
1621003920$32.85$33.50$32.85$33.504$39.121856
1621007160$37.54$37.54$37.26$37.264$38.512224
1621020540$31.68$31.68$31.20$31.204$37.695673
1621002960$34.65$34.90$34.65$34.704$41.513209
1621020300$31.82$31.82$31.39$31.494$37.741107
1621004580$36.60$36.70$36.60$36.704$38.749656
1621018680$32.02$32.02$31.85$31.854$37.924551
1621009560$36.55$36.55$36.55$36.553$38.114541
1621015920$38.05$38.05$38.05$38.053$38.238382
1621021260$32.00$32.20$32.00$32.203$37.426768
1621013580$40.65$40.80$40.65$40.803$38.131757
1621001940$39.61$40.00$39.61$40.003$43.052417
1621020960$32.00$32.17$32.00$32.173$37.47443
1621021740$30.75$30.75$30.65$30.653$37.400782
1621010280$36.65$36.65$36.65$36.653$38.075263
1621019100$32.12$32.12$32.12$32.123$37.86642
1621000080$44.65$45.23$44.65$45.063$41.626388
1621000020$44.20$44.20$44.20$44.203$41.321515
1621001460$41.30$41.30$40.84$40.843$43.268527
1621018260$33.09$33.09$33.09$33.093$37.998616
1621016100$37.00$37.00$36.95$36.953$38.229599
1621007100$38.05$38.05$38.05$38.053$38.519947
1621022100$29.72$29.72$29.72$29.723$37.129557
1621022220$29.98$29.98$29.45$29.453$37.04052
1621006860$37.25$37.30$37.25$37.303$38.524298
1621017960$32.66$32.85$32.66$32.853$38.069078
1621003680$33.30$33.30$33.30$33.303$39.511364
1621019220$32.45$32.45$32.45$32.452$37.855005
1621012980$38.28$38.28$38.28$38.282$38.124569
1621020480$31.95$31.95$31.95$31.952$37.721991
1621021200$31.40$31.65$31.40$31.652$37.44261
1621017720$34.32$34.32$34.32$34.322$38.092599
1621019280$32.75$32.75$32.73$32.732$37.844248
1621019520$32.77$32.77$32.77$32.772$37.822638
1621018980$33.43$33.43$33.43$33.432$37.914968
1621019880$29.85$29.85$29.85$29.852$37.797515
1621020000$30.55$30.55$30.55$30.552$37.782416
1621020600$30.72$30.72$30.29$30.292$37.680923
1620999360$40.70$40.80$40.70$40.802$39.844615
1621016820$36.37$36.37$36.10$36.102$38.171227
1621020900$31.55$31.56$31.55$31.562$37.490417
1621000260$45.08$45.08$44.50$44.502$42.01125
1620999000$37.20$37.20$37.20$37.202$37.20
1621009260$35.20$35.40$35.20$35.402$38.147474
1621005960$35.70$35.70$35.70$35.702$38.580813
1621003560$32.45$32.45$32.45$32.452$39.568239
1621007940$36.95$36.95$36.80$36.802$38.504342
1621004820$35.30$35.30$35.30$35.302$38.716892
1621002720$33.85$33.97$33.85$33.972$42.222758
1621008360$35.05$35.05$35.05$35.052$38.426623
1620999120$39.03$39.35$39.03$39.352$38.195
1621001580$40.50$40.50$40.50$40.502$43.237088
1621005720$34.72$34.72$34.70$34.702$38.596909
1621000500$44.45$44.45$43.75$43.752$42.381379
1621000380$43.40$43.40$43.28$43.282$42.114883
1621011780$39.15$39.15$39.10$39.102$38.058356
1621001280$45.00$45.00$44.70$44.702$43.289448
1621000200$46.30$46.30$46.02$46.022$41.865
1621001220$43.20$44.00$43.20$44.002$43.277063
1621001520$40.60$40.60$40.60$40.601$43.258223
1621003440$32.85$32.85$32.85$32.851$39.61609
1621003500$32.75$32.75$32.75$32.751$39.600521
1621019760$29.70$29.70$29.70$29.701$37.814142
1621019460$32.50$32.50$32.50$32.501$37.833242
1621020120$30.40$30.40$30.40$30.401$37.76686
1621019340$32.70$32.70$32.70$32.701$37.838844
1621003620$32.95$32.95$32.95$32.951$39.553333
1621003860$32.17$32.17$32.17$32.171$39.172468
1621004340$34.35$34.35$34.35$34.351$38.860318
1621020060$30.20$30.20$30.20$30.201$37.774526
1620999900$41.31$41.31$41.31$41.311$40.8704
1620999780$42.90$42.90$42.90$42.901$40.852083
1621020360$30.80$30.80$30.80$30.801$37.733929
1621021680$31.10$31.10$31.10$31.101$37.420559
1621003140$34.35$34.35$34.35$34.351$41.455142
1621003080$35.18$35.18$35.18$35.181$41.475384
1621003020$34.57$34.57$34.57$34.571$41.493371
1621002300$38.55$38.55$38.55$38.551$42.873896
1620999240$39.70$39.70$39.70$39.701$38.496
1621002180$40.34$40.34$40.34$40.341$42.967188
1621002000$39.41$39.41$39.41$39.411$43.039124
1621001760$38.92$38.92$38.92$38.921$43.22061
1621001340$44.32$44.32$44.32$44.321$43.29349
1621020720$31.10$31.10$31.10$31.101$37.614684
1621011960$39.43$39.43$39.43$39.431$38.067737
1621004940$36.60$36.60$36.60$36.601$38.712913
1621013520$39.30$39.30$39.30$39.301$38.121905
1621015440$38.25$38.25$38.25$38.251$38.238745
1621014780$39.95$39.95$39.95$39.951$38.206385
1621014660$39.77$39.77$39.77$39.771$38.204254
1621014600$39.54$39.54$39.54$39.541$38.202337
1621008780$35.15$35.15$35.15$35.151$38.230347
1621000320$43.81$43.81$43.81$43.811$42.055121
1621010100$36.43$36.43$36.43$36.431$38.081371
1620999720$42.77$42.77$42.77$42.771$40.763043
1621011000$36.21$36.21$36.21$36.211$38.072613
1621013040$38.31$38.31$38.31$38.311$38.12481
1621011300$37.65$37.65$37.65$37.651$38.057062
1621012860$38.10$38.10$38.10$38.101$38.124162
1621011540$36.85$36.85$36.85$36.851$38.055377
1621012200$38.90$38.90$38.90$38.901$38.085054
1621015740$38.50$38.50$38.50$38.501$38.239057
1621007280$37.65$37.65$37.65$37.651$38.51074
1621005480$33.65$33.65$33.65$33.651$38.611094
1621017660$34.59$34.59$34.59$34.591$38.100927
1621005840$35.49$35.49$35.49$35.491$38.59127
1621011900$38.88$38.88$38.88$38.881$38.065856
1621018140$33.35$33.35$33.35$33.351$38.019543
1621006200$36.10$36.10$36.10$36.101$38.576335
1621017900$32.75$32.75$32.75$32.751$38.086721
1621006440$35.56$35.56$35.56$35.561$38.5709
1621006620$34.90$34.90$34.90$34.901$38.564298
1621016280$37.35$37.35$37.35$37.351$38.228564
1621017420$34.85$34.85$34.85$34.851$38.145865
1621006680$36.35$36.35$36.35$36.351$38.560323
1621017180$35.00$35.00$35.00$35.001$38.164157
1621017000$35.05$35.05$35.05$35.051$38.167716
1621006920$37.69$37.69$37.69$37.691$38.522837
1621006980$38.45$38.45$38.45$38.451$38.522709
1621007040$38.35$38.35$38.35$38.351$38.522408
1621018200$33.45$33.45$33.45$33.451$38.014587