TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 17, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621260000$36.00$36.10$35.44$35.4423$34.890904
1621259280$31.65$32.10$31.20$32.1020$35.54566
1621260060$36.57$38.30$36.57$38.1020$35.178269
1621260480$39.25$39.25$38.00$38.1520$35.565882
1621258800$34.50$35.35$34.50$35.3517$36.901
1621258980$36.05$36.95$36.05$36.7517$36.898529
1621267500$39.55$39.55$39.10$39.1016$36.45182
1621259400$32.25$32.25$30.60$31.3014$34.914761
1621261500$34.90$35.05$34.35$35.0513$35.662926
1621274460$47.30$47.30$47.20$47.2013$38.502964
1621268580$38.67$38.67$38.67$38.6712$36.765988
1621273560$47.10$47.30$47.05$47.0512$37.944244
1621275540$47.55$47.90$47.55$47.9012$39.209205
1621259580$34.74$34.74$33.99$33.9912$34.727382
1621275000$45.56$45.56$45.01$45.0111$38.759566
1621263060$34.65$34.65$34.63$34.6311$35.672064
1621258440$37.70$37.70$37.49$37.4911$39.03826
1621276920$49.70$49.70$49.45$49.6810$39.585191
1621261200$36.85$36.85$36.35$36.5510$35.717045
1621268460$38.60$38.80$38.60$38.8010$36.7211
1621268760$38.67$38.67$38.67$38.6710$36.801845
1621261380$35.50$35.60$35.50$35.6010$35.709489
1621275240$46.48$46.48$46.48$46.4810$38.881109
1621275300$47.53$47.53$47.53$47.5310$39.002412
1621271520$43.62$43.78$43.62$43.7610$37.276575
1621259040$36.20$36.20$36.20$36.2010$36.808974
1621268220$39.65$39.65$39.50$39.5010$36.676184
1621277700$46.35$46.45$46.35$46.4510$39.806102
1621261740$37.05$38.47$37.05$38.479$35.717885
1621266120$37.20$37.20$36.70$36.709$36.095923
1621262460$33.50$33.50$33.15$33.158$35.715345
1621267620$41.00$41.00$40.60$40.608$36.52421
1621265640$39.35$39.35$38.65$38.658$36.011392
1621274340$48.00$48.25$48.00$48.258$38.330198
1621267200$40.33$40.47$40.25$40.258$36.24302
1621272120$45.00$45.00$45.00$45.007$37.451323
1621264680$39.30$39.30$39.30$39.307$35.86748
1621259520$34.00$34.00$34.00$34.007$34.780437
1621271340$43.23$43.55$43.23$43.556$37.095228
1621262940$35.85$36.05$35.85$36.056$35.706951
1621281180$39.65$39.65$39.10$39.106$40.021557
1621270800$42.00$42.30$41.90$42.306$36.968068
1621280820$41.80$41.80$41.55$41.556$40.02398
1621279260$47.20$47.25$47.20$47.256$39.965687
1621277160$48.35$48.35$48.25$48.256$39.653984
1621261020$36.85$36.85$36.65$36.656$35.687519
1621276680$51.13$51.20$51.13$51.206$39.423073
1621276380$49.13$49.13$48.89$48.896$39.32755
1621259340$31.69$32.50$31.69$32.506$35.374375
1621274760$45.80$45.80$45.75$45.756$38.64072
1621274700$46.96$46.96$46.80$46.806$38.577062
1621260360$37.50$37.85$37.00$37.006$35.23799
1621268160$39.45$39.45$39.45$39.455$36.616168
1621267320$39.25$39.25$39.25$39.255$36.310874
1621267440$39.80$39.80$39.80$39.805$36.349556
1621267740$40.70$40.70$40.65$40.655$36.575135
1621269300$41.45$41.45$40.90$40.905$36.846945
1621270980$41.15$41.15$41.15$41.155$37.021194
1621271400$43.58$43.58$43.58$43.585$37.151815
1621273320$49.00$49.00$49.00$49.005$37.764311
1621273620$47.40$47.40$47.40$47.405$38.018817
1621265580$39.05$39.05$38.73$38.735$35.947803
1621274100$47.90$47.90$47.90$47.905$38.182449
1621259940$35.50$35.50$35.50$35.505$34.750545
1621259100$35.90$35.90$32.10$32.105$36.64759
1621258320$41.30$41.85$41.30$41.855$40.273
1621273680$47.45$47.45$47.45$47.455$38.092613
1621270380$39.75$39.75$39.65$39.654$36.881084
1621267260$40.05$40.05$40.05$40.054$36.277551
1621265940$38.10$38.10$37.90$37.904$36.078921
1621265760$38.60$38.60$37.80$37.804$36.035338
1621258200$40.13$40.13$37.60$37.604$39.1075
1621260780$36.40$36.40$36.35$36.354$35.660201
1621260540$38.75$39.25$38.75$39.254$35.622644
1621259460$31.60$32.86$31.60$32.864$34.822461
1621264800$39.32$39.32$39.32$39.324$35.903727
1621263600$36.90$36.90$36.90$36.904$35.708892
1621258500$36.05$36.05$35.27$35.274$38.537777
1621260420$38.79$39.10$38.79$39.104$35.305642
1621261980$38.60$38.60$38.60$38.604$35.783049
1621259820$34.90$34.90$34.90$34.904$34.727295
1621258740$36.60$36.60$36.60$36.603$37.972727
1621270680$41.15$41.15$41.15$41.153$36.911076
1621261920$38.60$38.60$38.45$38.453$35.745614
1621279980$43.72$43.75$43.57$43.573$40.003461
1621263540$37.35$37.35$37.00$37.253$35.695201
1621275900$48.92$48.92$48.92$48.923$39.248949
1621277460$47.46$47.46$46.54$46.543$39.703684
1621278060$45.90$45.90$45.90$45.903$39.82945
1621278900$45.90$45.90$45.55$45.553$39.893813
1621272960$45.60$45.60$45.31$45.313$37.589011
1621263840$37.05$37.05$37.05$37.053$35.723539
1621263960$37.40$37.55$37.40$37.553$35.748425
1621264020$36.59$36.59$36.59$36.593$35.755342
1621275420$48.00$48.00$48.00$48.003$39.06493
1621267020$40.45$40.45$40.45$40.453$36.157009
1621265820$37.90$37.90$37.90$37.903$36.049253
1621266720$39.15$39.50$39.15$39.503$36.126705
1621263900$36.90$37.05$36.90$37.053$35.733788
1621275360$47.95$47.95$47.95$47.952$39.02744
1621259640$34.05$34.32$34.05$34.322$34.720198
1621271820$46.16$46.16$46.11$46.112$37.320681
1621271940$45.10$45.10$45.10$45.102$37.347096
1621259160$31.32$31.32$31.32$31.322$36.522235
1621274280$46.80$47.05$46.80$47.052$38.209474
1621260600$38.80$38.80$38.80$38.802$35.648688
1621272480$45.00$45.00$44.52$44.522$37.490433
1621273140$48.00$48.70$48.00$48.702$37.637573
1621273200$48.35$48.35$48.31$48.312$37.672516
1621262280$34.60$34.65$34.60$34.652$35.775501
1621262640$34.30$34.30$34.30$34.302$35.7065
1621259760$34.75$34.75$34.65$34.652$34.722838
1621263300$37.15$37.15$37.15$37.152$35.675743
1621264620$38.20$38.20$38.20$38.202$35.80254
1621265880$38.20$38.20$38.20$38.202$36.0599
1621264200$40.30$40.30$40.30$40.302$35.78951
1621266180$36.95$36.95$36.95$36.952$36.10
1621266240$36.15$36.15$36.15$36.152$36.100237
1621258380$41.25$41.30$41.25$41.302$40.44
1621281000$40.95$40.95$39.90$39.902$40.024963
1621267860$39.40$39.40$39.40$39.402$36.586832
1621279560$45.85$45.85$45.85$45.852$39.989726
1621258620$34.63$34.63$34.00$34.002$38.246551
1621259700$35.00$35.00$34.89$34.892$34.723137
1621278240$44.96$45.00$44.96$45.002$39.850343
1621262820$35.05$35.05$35.05$35.052$35.702422
1621279020$46.95$46.95$46.95$46.951$39.902711
1621280220$43.65$43.65$43.65$43.651$40.011868
1621277640$46.13$46.13$46.13$46.131$39.720467
1621277520$46.20$46.20$46.20$46.201$39.712132
1621281420$37.70$37.70$37.70$37.701$40.018736
1621277340$47.65$47.65$47.65$47.651$39.675673
1621278360$44.65$44.65$44.65$44.651$39.856442
1621280040$43.15$43.15$43.15$43.151$40.00736
1621258860$37.20$37.20$37.20$37.201$36.906862
1621277220$48.25$48.25$48.25$48.251$39.665235
1621278780$45.90$45.90$45.90$45.901$39.864111
1621279320$47.50$47.50$47.50$47.501$39.975093
1621278840$45.63$45.63$45.63$45.631$39.871419
1621259220$31.00$31.00$31.00$31.001$36.458023
1621258680$34.15$34.15$34.15$34.151$38.11
1621279080$46.35$46.35$46.35$46.351$39.910831
1621276800$49.80$49.80$49.80$49.801$39.436983
1621276860$49.50$49.50$49.50$49.501$39.450455
1621278120$45.95$45.95$45.95$45.951$39.837257
1621265100$37.70$37.70$37.70$37.701$35.908429
1621275120$47.00$47.00$47.00$47.001$38.771457
1621263420$36.20$36.20$36.20$36.201$35.677267
1621270080$39.65$39.65$39.65$39.651$36.860388
1621269900$39.15$39.15$39.15$39.151$36.855213
1621269660$39.00$39.00$39.00$39.001$36.850947
1621263120$34.70$34.70$34.70$34.701$35.669205
1621268880$38.88$38.88$38.88$38.881$36.805751
1621263180$34.95$34.95$34.95$34.951$35.667096
1621268400$39.30$39.30$39.30$39.301$36.681442
1621270860$41.82$41.82$41.82$41.821$36.97681
1621263480$37.35$37.35$37.35$37.351$35.682115
1621258260$37.60$37.60$37.60$37.601$38.806
1621267680$40.34$40.34$40.34$40.341$36.532226
1621263660$36.90$36.90$36.90$36.901$35.712266
1621267080$39.70$39.70$39.70$39.701$36.165268
1621266480$37.50$37.50$37.50$37.501$36.103554
1621264140$39.24$39.24$39.24$39.241$35.764863
1621270560$40.51$40.51$40.51$40.511$36.887743
1621270920$41.01$41.01$41.01$41.011$36.984064
1621274940$45.32$45.32$45.32$45.321$38.650528
1621272780$47.12$47.12$47.12$47.121$37.520863
1621259880$34.70$34.70$34.70$34.701$34.727125
1621273740$47.00$47.00$47.00$47.001$38.106531
1621261560$35.35$35.35$35.35$35.351$35.66184
1621261680$37.20$37.20$37.20$37.201$35.667162
1621273020$45.69$45.69$45.69$45.691$37.602335
1621272900$46.05$46.05$46.05$46.051$37.550182
1621272840$46.70$46.70$46.70$46.701$37.536086
1621272720$46.18$46.18$46.18$46.181$37.504891
1621262400$35.20$35.20$35.20$35.201$35.773645
1621272300$46.30$46.30$46.30$46.301$37.46612
1621272060$46.00$46.00$46.00$46.001$37.361762
1621271700$45.45$45.45$45.45$45.451$37.290547
1621262160$36.35$36.35$36.35$36.351$35.784901
1621271460$44.16$44.16$44.16$44.161$37.164024
1621262220$35.20$35.20$35.20$35.201$35.782996
1621271100$41.50$41.50$41.50$41.501$37.029163
1621281540$37.80$37.80$37.80$37.801$40.016043