TSLA6May22C920.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA6May22C920.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651843800$2.38$2.41$1.48$1.56185$1.654216
1651843860$1.45$1.94$1.40$1.78124$1.639449
1651843920$1.79$1.79$0.84$0.93183$1.515426
1651843980$0.85$0.85$0.55$0.60191$1.26221
1651844040$0.61$0.64$0.43$0.43152$1.137964
1651844100$0.42$0.42$0.25$0.2581$1.064934
1651844160$0.26$0.35$0.23$0.30140$0.963418
1651844220$0.31$0.45$0.27$0.4579$0.920687
1651844280$0.42$0.42$0.34$0.4039$0.902785
1651844340$0.39$0.44$0.35$0.4417$0.895474
1651844400$0.44$0.45$0.33$0.3694$0.856933
1651844460$0.36$0.46$0.33$0.4529$0.846552
1651844520$0.41$0.56$0.40$0.47255$0.786386
1651844580$0.43$0.50$0.42$0.5037$0.778904
1651844640$0.48$0.48$0.42$0.43141$0.753743
1651844700$0.45$0.54$0.38$0.4776$0.742161
1651844760$0.43$0.44$0.35$0.3529$0.736598
1651844820$0.32$0.32$0.23$0.2826$0.730324
1651844880$0.25$0.26$0.20$0.2180$0.710469
1651844940$0.25$0.29$0.22$0.2973$0.693298
1651845000$0.27$0.27$0.21$0.267$0.691761
1651845060$0.23$0.26$0.21$0.2158$0.679145
1651845120$0.23$0.25$0.20$0.2439$0.670983
1651845180$0.24$0.24$0.21$0.2267$0.657089
1651845240$0.22$0.27$0.22$0.2616$0.654098
1651845300$0.26$0.27$0.23$0.2333$0.648218
1651845360$0.23$0.24$0.23$0.246$0.647111
1651845420$0.23$0.24$0.23$0.243$0.646561
1651845480$0.25$0.25$0.23$0.2427$0.641749
1651845540$0.26$0.29$0.23$0.2946$0.634063
1651845600$0.27$0.30$0.27$0.3034$0.62907
1651845660$0.42$0.45$0.36$0.4096$0.620077
1651845720$0.44$0.44$0.34$0.3627$0.617702
1651845780$0.31$0.39$0.31$0.36192$0.600633
1651845840$0.32$0.36$0.32$0.3510$0.599676
1651845900$0.37$0.44$0.37$0.4434$0.597278
1651845960$0.45$0.50$0.44$0.4971$0.594054
1651846020$0.50$0.58$0.49$0.55103$0.591775
1651846080$0.54$0.55$0.38$0.4050$0.589789
1651846140$0.40$0.43$0.35$0.35241$0.57454
1651846200$0.39$0.39$0.30$0.3026$0.572642
1651846260$0.32$0.37$0.32$0.358$0.572062
1651846320$0.37$0.39$0.33$0.3824$0.570563
1651846380$0.38$0.49$0.38$0.4983$0.567334
1651846440$0.46$0.49$0.40$0.4018$0.566731
1651846500$0.45$0.50$0.45$0.496$0.566561
1651846560$0.48$0.53$0.47$0.50322$0.559725
1651846620$0.53$0.61$0.52$0.6194$0.55939
1651846680$0.61$0.85$0.60$0.8295$0.563532
1651846740$0.83$1.00$0.74$0.74601$0.601629
1651846800$0.71$0.90$0.70$0.8366$0.603866
1651846860$0.80$0.82$0.66$0.6687$0.606489
1651846920$0.65$0.85$0.65$0.8491$0.609976
1651846980$0.82$0.84$0.65$0.7026$0.610618
1651847040$0.73$0.74$0.67$0.6784$0.612196
1651847100$0.67$0.71$0.65$0.6964$0.613
1651847160$0.72$0.85$0.72$0.74218$0.619929
1651847220$0.74$0.74$0.56$0.6098$0.61993
1651847280$0.56$0.60$0.41$0.4545$0.619098
1651847340$0.48$0.50$0.43$0.4742$0.617986
1651847400$0.47$0.47$0.39$0.4414$0.617503
1651847460$0.40$0.55$0.39$0.5544$0.616164
1651847520$0.56$0.57$0.51$0.5180$0.614816
1651847580$0.51$0.53$0.46$0.4640$0.613896
1651847640$0.43$0.45$0.40$0.4424$0.613108
1651847700$0.44$0.44$0.43$0.4332$0.612065
1651847760$0.43$0.43$0.27$0.27155$0.604771
1651847820$0.26$0.27$0.24$0.26132$0.596908
1651847880$0.27$0.33$0.26$0.32109$0.59116
1651847940$0.28$0.33$0.28$0.33132$0.585371
1651848000$0.32$0.40$0.31$0.4079$0.582168
1651848060$0.40$0.45$0.35$0.3595$0.579163
1651848120$0.34$0.35$0.34$0.3510$0.578781
1651848180$0.37$0.37$0.35$0.352$0.57871
1651848240$0.36$0.36$0.35$0.358$0.578429
1651848300$0.34$0.55$0.34$0.5331$0.577809
1651848360$0.52$0.85$0.51$0.81120$0.580505
1651848420$0.73$0.76$0.57$0.58164$0.583254
1651848480$0.60$0.69$0.51$0.64129$0.582928
1651848540$0.64$0.77$0.60$0.74242$0.587723
1651848600$0.80$0.89$0.65$0.65121$0.590551
1651848660$0.74$0.75$0.65$0.72131$0.592827
1651848720$0.70$0.78$0.50$0.55154$0.594073
1651848780$0.54$0.67$0.54$0.6472$0.594278
1651848840$0.70$0.73$0.60$0.7382$0.595147
1651848900$0.77$0.80$0.66$0.7171$0.596276
1651848960$0.70$0.80$0.65$0.6515$0.596505
1651849020$0.68$0.82$0.68$0.80254$0.59996
1651849080$0.80$0.83$0.65$0.83357$0.607023
1651849140$0.81$0.81$0.58$0.60189$0.608461
1651849200$0.61$0.70$0.58$0.6752$0.608438
1651849260$0.70$0.73$0.60$0.6031$0.608703
1651849320$0.58$0.62$0.49$0.55289$0.607884
1651849380$0.54$0.54$0.34$0.34171$0.603781
1651849440$0.34$0.38$0.34$0.3556$0.602227
1651849500$0.36$0.36$0.31$0.32150$0.597661
1651849560$0.32$0.40$0.32$0.38558$0.583753
1651849620$0.40$0.41$0.38$0.3856$0.582651
1651849680$0.43$0.43$0.40$0.4017$0.582352
1651849740$0.39$0.42$0.39$0.4068$0.581122
1651849800$0.40$0.40$0.26$0.2669$0.579524
1651849860$0.26$0.27$0.22$0.22279$0.570431
1651849920$0.23$0.26$0.22$0.2237$0.569223
1651849980$0.30$0.33$0.30$0.3297$0.566775
1651850040$0.31$0.40$0.31$0.4037$0.565993
1651850100$0.39$0.46$0.36$0.4254$0.565193
1651850160$0.45$0.45$0.41$0.4254$0.564468
1651850220$0.42$0.49$0.42$0.4722$0.564226
1651850280$0.52$0.52$0.47$0.4836$0.563957
1651850340$0.45$0.51$0.45$0.50118$0.563244
1651850400$0.48$0.48$0.43$0.4462$0.562608
1651850460$0.50$0.54$0.48$0.5028$0.56244
1651850520$0.52$0.65$0.52$0.6593$0.562673
1651850580$0.65$0.75$0.59$0.7285$0.56348
1651850640$0.79$0.83$0.62$0.70150$0.565408
1651850700$0.72$0.80$0.71$0.79290$0.570209
1651850760$0.78$0.79$0.51$0.53102$0.571188
1651850820$0.55$0.61$0.53$0.5642$0.571175
1651850880$0.58$0.68$0.58$0.6390$0.571666
1651850940$0.63$0.68$0.63$0.6814$0.57177
1651851000$0.70$0.70$0.63$0.69153$0.572952
1651851060$0.66$0.67$0.50$0.5031$0.572948
1651851120$0.50$0.50$0.40$0.4036$0.572575
1651851180$0.41$0.41$0.31$0.3139$0.57179
1651851240$0.29$0.30$0.27$0.2890$0.569639
1651851300$0.28$0.30$0.25$0.28152$0.565743
1651851360$0.27$0.28$0.23$0.28199$0.560702
1651851420$0.27$0.27$0.22$0.2527$0.560008
1651851480$0.24$0.28$0.24$0.2639$0.559047
1651851540$0.25$0.25$0.24$0.248$0.558846
1651851600$0.23$0.30$0.23$0.26129$0.556035
1651851660$0.29$0.30$0.28$0.288$0.555863
1651851720$0.27$0.33$0.27$0.3368$0.554545
1651851780$0.32$0.33$0.31$0.3218$0.554208
1651851840$0.32$0.35$0.31$0.3193$0.552561
1651851900$0.30$0.32$0.28$0.2812$0.552297
1651851960$0.26$0.29$0.25$0.2524$0.551804
1651852020$0.26$0.27$0.26$0.2624$0.551258
1651852080$0.27$0.30$0.27$0.3051$0.550186
1651852140$0.27$0.27$0.27$0.271$0.550165
1651852200$0.29$0.29$0.25$0.2712$0.54991
1651852260$0.26$0.35$0.26$0.3513$0.549665
1651852320$0.33$0.33$0.27$0.278$0.5495
1651852380$0.26$0.26$0.21$0.2145$0.548389
1651852440$0.23$0.24$0.22$0.2327$0.547737
1651852500$0.23$0.23$0.23$0.231$0.547712
1651852560$0.25$0.25$0.23$0.2312$0.547433
1651852620$0.25$0.27$0.23$0.23220$0.542733
1651852680$0.23$0.23$0.21$0.2111$0.542459
1651852740$0.21$0.21$0.18$0.1946$0.541256
1651852800$0.19$0.19$0.18$0.1832$0.540402
1651852860$0.19$0.21$0.19$0.2135$0.539504
1651852920$0.21$0.26$0.19$0.2622$0.538943
1651852980$0.24$0.24$0.23$0.2320$0.538486
1651853040$0.25$0.26$0.24$0.2566$0.537084
1651853100$0.23$0.28$0.23$0.25131$0.534508
1651853160$0.26$0.33$0.26$0.3235$0.53388
1651853220$0.32$0.35$0.30$0.3334$0.533366
1651853280$0.33$0.33$0.28$0.285$0.533279
1651853340$0.28$0.28$0.25$0.257$0.533142
1651853400$0.23$0.25$0.23$0.256$0.533014
1651853460$0.24$0.26$0.23$0.2312$0.532756
1651853520$0.25$0.25$0.22$0.2228$0.532159
1651853580$0.21$0.22$0.20$0.208$0.531969
1651853640$0.20$0.20$0.19$0.2013$0.53165
1651853700$0.20$0.20$0.20$0.205$0.531528
1651853760$0.20$0.20$0.20$0.205$0.531407
1651853820$0.19$0.21$0.19$0.2113$0.531098
1651853880$0.19$0.21$0.19$0.2147$0.529943
1651853940$0.21$0.21$0.18$0.182$0.529894
1651854000$0.15$0.18$0.15$0.1819$0.529384
1651854060$0.17$0.19$0.15$0.1514$0.529005
1651854180$0.18$0.18$0.15$0.1621$0.528455
1651854240$0.17$0.17$0.15$0.152$0.528401
1651854300$0.16$0.19$0.16$0.193$0.528324
1651854360$0.16$0.16$0.16$0.162$0.52827
1651854420$0.16$0.16$0.15$0.1526$0.527559
1651854480$0.16$0.18$0.16$0.18108$0.524818
1651854600$0.13$0.16$0.13$0.1510$0.524547
1651854660$0.17$0.17$0.15$0.159$0.524317
1651854720$0.15$0.16$0.15$0.162$0.524264
1651854840$0.18$0.19$0.18$0.194$0.524167
1651854900$0.17$0.17$0.15$0.1712$0.52386
1651855020$0.14$0.15$0.12$0.1223$0.52324
1651855080$0.14$0.14$0.14$0.149$0.522994
1651855140$0.17$0.17$0.14$0.14101$0.520247
1651855200$0.14$0.14$0.14$0.141$0.52022
1651855320$0.16$0.16$0.14$0.1516$0.519797
1651855380$0.14$0.14$0.14$0.145$0.519662
1651855440$0.14$0.14$0.13$0.138$0.519446
1651855500$0.15$0.16$0.13$0.1312$0.519132
1651855620$0.13$0.13$0.12$0.123$0.519047
1651855680$0.13$0.13$0.12$0.126$0.518879
1651855740$0.13$0.13$0.10$0.1023$0.518215
1651855800$0.11$0.12$0.10$0.128$0.517987
1651855860$0.10$0.10$0.10$0.101$0.517957
1651855920$0.11$0.11$0.10$0.1112$0.517609
1651855980$0.13$0.13$0.13$0.133$0.517527
1651856100$0.10$0.11$0.09$0.119$0.517267
1651856160$0.11$0.14$0.11$0.13154$0.512917
1651856220$0.12$0.12$0.12$0.121$0.512889
1651856280$0.14$0.14$0.11$0.113$0.512808
1651856340$0.12$0.12$0.12$0.121$0.512781
1651856400$0.11$0.12$0.11$0.1110$0.512506
1651856460$0.10$0.10$0.10$0.105$0.512362
1651856520$0.10$0.10$0.10$0.109$0.512104
1651856580$0.10$0.10$0.09$0.0911$0.511781
1651856640$0.10$0.13$0.10$0.134$0.511669
1651856700$0.11$0.11$0.08$0.0829$0.510829
1651856760$0.08$0.08$0.07$0.076$0.510647
1651856820$0.07$0.07$0.06$0.0612$0.510279
1651856880$0.06$0.07$0.06$0.0610$0.50997
1651856940$0.07$0.08$0.07$0.0810$0.509672
1651857000$0.08$0.08$0.06$0.063$0.509581
1651857060$0.08$0.08$0.08$0.081$0.509552
1651857120$0.06$0.06$0.06$0.062$0.509489
1651857180$0.07$0.08$0.07$0.084$0.50937
1651857240$0.07$0.07$0.07$0.0721$0.508732
1651857300$0.06$0.06$0.06$0.062$0.50867
1651857360$0.06$0.06$0.05$0.0512$0.508296
1651857420$0.05$0.05$0.05$0.05102$0.505092
1651857480$0.03$0.03$0.02$0.034$0.504961
1651857540$0.03$0.04$0.03$0.0418$0.504379
1651857600$0.03$0.03$0.03$0.032$0.504314
1651857660$0.03$0.03$0.02$0.026$0.504117
1651857780$0.03$0.04$0.03$0.0335$0.503007
1651857840$0.05$0.05$0.03$0.03171$0.497781
1651857960$0.05$0.05$0.05$0.052$0.497721
1651858020$0.05$0.05$0.04$0.0444$0.496379
1651858140$0.04$0.04$0.04$0.043$0.496287
1651858200$0.05$0.05$0.03$0.0311$0.495952
1651858260$0.04$0.04$0.04$0.044$0.49583
1651858320$0.04$0.04$0.04$0.041$0.495799
1651858380$0.04$0.04$0.03$0.044$0.495676
1651858440$0.04$0.04$0.03$0.0313$0.495275
1651858500$0.05$0.06$0.05$0.065$0.495126
1651858560$0.05$0.05$0.05$0.0511$0.494798
1651858620$0.04$0.06$0.04$0.053$0.494709
1651858680$0.04$0.04$0.03$0.0322$0.494028
1651858740$0.03$0.04$0.03$0.044$0.493906
1651858800$0.04$0.05$0.04$0.0519$0.493331
1651858860$0.05$0.05$0.03$0.0356$0.491672
1651858920$0.03$0.03$0.03$0.031$0.491641
1651858980$0.03$0.04$0.03$0.043$0.49155
1651859040$0.03$0.03$0.02$0.0312$0.491181
1651859160$0.04$0.04$0.03$0.035$0.49103
1651859220$0.03$0.03$0.03$0.032$0.490969
1651859340$0.04$0.04$0.04$0.042$0.490909
1651859400$0.04$0.04$0.04$0.041$0.490879
1651859460$0.03$0.03$0.03$0.0310$0.490573
1651859520$0.03$0.03$0.03$0.0311$0.490237
1651859580$0.03$0.03$0.03$0.038$0.489993
1651859640$0.04$0.04$0.04$0.0418$0.489457
1651859700$0.03$0.03$0.03$0.031$0.489426
1651859820$0.03$0.03$0.03$0.034$0.489304
1651859880$0.03$0.05$0.02$0.03307$0.480157
1651859940$0.03$0.03$0.03$0.032$0.480099
1651860000$0.03$0.03$0.03$0.038$0.479865
1651860060$0.03$0.04$0.03$0.035$0.479721
1651860120$0.03$0.04$0.03$0.04208$0.473871
1651860180$0.03$0.04$0.03$0.043$0.473787
1651860300$0.02$0.02$0.02$0.028$0.473555
1651860420$0.02$0.02$0.02$0.026$0.473381
1651860480$0.03$0.03$0.03$0.033$0.473296
1651860540$0.03$0.03$0.03$0.031$0.473268
1651860600$0.02$0.02$0.02$0.0224$0.472574
1651860660$0.02$0.02$0.02$0.0215$0.472142
1651860720$0.02$0.02$0.02$0.021$0.472113
1651860780$0.03$0.03$0.02$0.023$0.472028
1651860840$0.02$0.02$0.02$0.0254$0.470479
1651860900$0.05$0.05$0.02$0.027$0.47029
1651861020$0.02$0.02$0.02$0.022$0.470233
1651861080$0.02$0.02$0.02$0.023$0.470147
1651861140$0.02$0.02$0.02$0.025$0.470005
1651861440$0.01$0.01$0.01$0.011$0.469975
1651861500$0.01$0.01$0.01$0.014$0.469859
1651861560$0.01$0.01$0.01$0.011$0.46983
1651861620$0.01$0.01$0.01$0.012$0.469771
1651861740$0.01$0.01$0.01$0.011$0.469742
1651861920$0.01$0.01$0.01$0.0115$0.469306
1651861980$0.01$0.01$0.01$0.013$0.469218
1651862040$0.02$0.02$0.02$0.021$0.46919
1651862100$0.02$0.02$0.02$0.022$0.469133
1651862220$0.01$0.02$0.01$0.023$0.469047
1651862280$0.01$0.01$0.01$0.015$0.468902
1651862400$0.02$0.02$0.01$0.0121$0.468294
1651862460$0.01$0.01$0.01$0.0120$0.467716
1651862520$0.01$0.01$0.01$0.019$0.467456
1651862820$0.01$0.01$0.01$0.011$0.467427
1651862880$0.01$0.02$0.01$0.0211$0.467116
1651862940$0.01$0.01$0.01$0.011$0.467087
1651863240$0.01$0.01$0.01$0.011$0.467058
1651863420$0.01$0.01$0.01$0.012$0.467001
1651863540$0.01$0.01$0.01$0.012$0.466943
1651863720$0.01$0.02$0.01$0.023$0.466857
1651863780$0.01$0.03$0.01$0.014$0.466744
1651864080$0.01$0.01$0.01$0.011$0.466715
1651864200$0.02$0.02$0.01$0.012$0.466658
1651864320$0.01$0.01$0.01$0.0110$0.466371
1651864920$0.01$0.01$0.01$0.011$0.466342
1651864980$0.01$0.01$0.01$0.011$0.466313
1651865100$0.02$0.02$0.02$0.021$0.466285
1651865220$0.01$0.01$0.01$0.014$0.466171
1651865280$0.01$0.01$0.01$0.016$0.465998
1651865400$0.01$0.01$0.01$0.01212$0.460003
1651865460$0.01$0.01$0.01$0.017$0.459807
1651865580$0.01$0.01$0.01$0.011$0.459779
1651865760$0.01$0.01$0.01$0.014$0.459668
1651865820$0.02$0.02$0.02$0.022$0.459613
1651865880$0.02$0.02$0.02$0.024$0.459504
1651865940$0.01$0.01$0.01$0.011$0.459477
1651866000$0.01$0.01$0.01$0.014$0.459365
1651866180$0.01$0.02$0.01$0.0211$0.45906
1651866240$0.01$0.01$0.01$0.0159$0.457426
1651866420$0.01$0.01$0.01$0.011$0.457399
1651866540$0.01$0.01$0.01$0.012$0.457343
1651866720$0.01$0.01$0.01$0.0110$0.457068
1651867140$0.01$0.01$0.01$0.011$0.45704