TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 19, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621431000$59.85$60.35$59.85$60.352$60.10
1621431060$56.10$56.10$56.10$56.101$58.766666
1621431120$56.10$56.10$56.10$56.102$57.70
1621431180$55.95$55.95$55.95$55.953$57.04375
1621431360$55.55$55.55$55.05$55.052$56.695
1621431420$58.00$58.00$58.00$58.001$56.813636
1621431480$60.30$60.30$60.10$60.104$57.716666
1621431540$58.89$58.89$58.89$58.891$57.79
1621431660$61.95$61.95$60.85$60.852$58.191111
1621431720$57.10$57.10$57.10$57.101$58.133684
1621431840$54.10$54.10$54.10$54.101$57.932
1621432080$57.31$57.31$57.31$57.313$57.850869
1621432200$55.75$55.75$55.75$55.753$57.608461
1621432320$55.95$56.80$55.95$56.807$57.327878
1621432380$56.85$56.85$56.84$56.8516$57.171428
1621432500$60.60$60.60$60.60$60.606$57.545454
1621432560$58.63$58.63$58.37$58.373$57.592586
1621432620$59.50$59.50$59.50$59.501$57.624915
1621432680$60.05$60.05$60.05$60.052$57.704426
1621432740$59.15$59.15$59.15$59.151$57.727741
1621432860$61.20$61.20$61.20$61.201$57.782857
1621432920$60.90$60.90$60.78$60.782$57.876923
1621432980$63.25$63.25$63.25$63.251$57.958333
1621433040$62.50$62.50$62.15$62.155$58.25845
1621433100$63.25$63.35$62.90$62.9011$58.895121
1621433220$60.35$60.65$60.35$60.654$58.966279
1621433280$60.76$60.99$60.60$60.606$59.078804
1621433520$59.04$59.04$59.04$59.041$59.078387
1621433760$57.15$57.15$57.15$57.151$59.057872
1621433820$57.10$57.10$55.95$55.955$58.935252
1621433880$55.00$55.00$55.00$55.001$58.8959
1621433940$53.80$53.80$53.80$53.804$58.699903
1621434000$53.86$54.30$53.86$54.304$58.524722
1621434060$54.91$54.92$54.70$54.705$58.363185
1621434240$54.23$55.48$54.23$55.485$58.21822
1621434300$55.00$55.00$52.90$52.902$58.147083
1621434360$51.00$51.00$51.00$51.002$58.029918
1621434420$50.70$51.04$50.65$51.046$57.687421
1621434480$51.32$51.32$51.25$51.252$57.588923
1621434840$54.43$54.54$54.43$54.5451$56.729226
1621434900$55.35$55.35$55.35$55.351$56.721648
1621434960$55.15$55.15$55.15$55.151$56.71306
1621435500$53.65$53.65$53.65$53.651$56.696413
1621435620$54.50$54.50$54.50$54.505$56.638306
1621435680$53.90$53.90$53.90$53.901$56.623894
1621435800$53.10$53.10$53.10$53.104$56.551237
1621435980$54.05$54.05$54.05$54.051$56.53841
1621436220$56.35$56.35$56.35$56.356$56.532786
1621436280$56.30$56.30$56.30$56.303$56.529362
1621436460$55.18$55.18$55.18$55.182$56.516262
1621437300$54.30$54.30$54.30$54.303$56.484449
1621437360$54.45$54.45$54.45$54.453$56.45566
1621438200$56.25$56.25$56.25$56.251$56.454694
1621439940$56.02$56.02$56.02$56.021$56.452663
1621440000$55.83$55.83$55.83$55.831$56.449767
1621440360$54.51$54.51$54.51$54.511$56.440787
1621440420$53.90$53.90$53.68$53.682$56.416467
1621440960$52.20$52.20$52.20$52.201$56.397214
1621441020$50.55$50.55$50.55$50.553$56.318198
1621441080$50.00$50.00$50.00$50.002$56.261785
1621441440$49.60$49.60$49.60$49.601$56.232177
1621441740$51.20$51.20$51.20$51.201$56.209911
1621441800$51.25$51.25$51.25$51.252$56.166403
1621442340$51.25$51.25$51.25$51.2513$55.901203
1621442460$51.75$51.75$51.75$51.751$55.884049
1621442940$53.20$53.20$53.20$53.202$55.862049
1621443000$53.53$53.53$53.53$53.533$55.833724
1621443660$52.59$52.59$52.51$52.512$55.807349
1621444020$48.00$48.00$48.00$48.001$55.77612
1621444320$45.68$45.68$45.68$45.681$55.735896
1621444380$45.88$45.88$45.88$45.8810$55.358275
1621444440$45.45$45.45$45.45$45.451$55.320458
1621444560$45.00$45.00$45.00$45.002$55.242272
1621445040$48.51$48.51$48.51$48.512$55.191654
1621445100$48.84$48.84$48.50$48.508$55.004963
1621445280$47.80$47.80$47.80$47.801$54.978763
1621445340$48.17$48.17$48.17$48.175$54.857178
1621445400$47.65$47.65$47.65$47.653$54.780777
1621445760$49.45$49.45$49.45$49.451$54.762007
1621447200$50.33$50.33$50.33$50.331$54.746456
1621447440$52.09$52.09$52.09$52.091$54.737167
1621447920$52.84$52.84$52.84$52.841$54.730557
1621448040$52.55$52.55$52.55$52.553$54.708
1621448940$48.50$48.50$48.30$48.302$54.664794
1621449000$46.50$46.50$46.50$46.502$54.609251
1621449060$46.57$46.57$46.57$46.571$54.582
1621449240$48.95$48.95$48.95$48.955$54.488133
1621449300$48.25$48.45$47.90$48.4510$54.288032
1621449360$48.35$48.35$48.35$48.354$54.212388
1621449480$51.05$51.05$51.05$51.051$54.202349
1621449600$51.27$51.27$51.27$51.272$54.183848
1621449780$51.64$51.64$51.64$51.645$54.144347
1621450440$50.74$50.74$50.67$50.673$54.112492
1621450980$52.25$52.25$52.25$52.251$54.106779
1621451580$51.27$51.27$51.27$51.271$54.098103
1621451820$50.29$50.29$50.29$50.292$54.074954
1621452000$51.57$51.57$51.57$51.571$54.067363
1621452060$51.95$51.95$51.95$51.959$54.01115
1621452180$51.75$51.75$50.75$50.7532$53.801293
1621453200$51.71$51.71$51.71$51.7140$53.597761
1621453860$48.40$48.40$48.40$48.401$53.585145
1621454160$47.75$47.75$47.75$47.751$53.571016
1621454280$47.70$47.70$47.70$47.701$53.556835