TSLA6May22C930.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA6May22C930.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651843800$1.22$1.25$0.85$0.85179$1.020726
1651843860$0.90$1.11$0.88$0.98172$1.017435
1651843920$1.02$1.05$0.46$0.46194$0.924183
1651843980$0.50$0.52$0.30$0.3662$0.868583
1651844040$0.34$0.37$0.23$0.2354$0.823782
1651844100$0.20$0.23$0.16$0.1643$0.78434
1651844160$0.15$0.20$0.12$0.19180$0.658167
1651844220$0.18$0.20$0.15$0.2025$0.645302
1651844280$0.24$0.25$0.20$0.2140$0.627702
1651844340$0.23$0.25$0.20$0.2133$0.614134
1651844400$0.27$0.31$0.21$0.2424$0.605298
1651844460$0.21$0.32$0.21$0.3217$0.599042
1651844520$0.30$0.32$0.22$0.2924$0.5917
1651844580$0.27$0.30$0.22$0.30131$0.552623
1651844640$0.26$0.26$0.23$0.2515$0.548809
1651844700$0.24$0.30$0.23$0.30111$0.523665
1651844760$0.23$0.24$0.21$0.215$0.522521
1651844820$0.20$0.20$0.16$0.1634$0.514102
1651844880$0.15$0.16$0.14$0.149$0.511656
1651844940$0.14$0.15$0.11$0.1543$0.500136
1651845000$0.16$0.18$0.14$0.1513$0.496981
1651845060$0.15$0.17$0.12$0.1439$0.487346
1651845120$0.15$0.16$0.13$0.1532$0.480013
1651845180$0.13$0.16$0.13$0.139$0.47795
1651845240$0.13$0.16$0.13$0.16304$0.418989
1651845300$0.16$0.18$0.14$0.1435$0.41405
1651845360$0.14$0.15$0.14$0.1510$0.412602
1651845420$0.15$0.16$0.15$0.162$0.412321
1651845480$0.17$0.17$0.16$0.1613$0.41061
1651845540$0.15$0.19$0.15$0.192$0.41035
1651845600$0.18$0.21$0.17$0.2125$0.40737
1651845660$0.24$0.28$0.24$0.2637$0.404347
1651845720$0.28$0.28$0.21$0.2115$0.403003
1651845780$0.20$0.25$0.20$0.2528$0.400398
1651845840$0.22$0.23$0.19$0.2346$0.396054
1651845900$0.24$0.28$0.24$0.2813$0.395198
1651845960$0.30$0.32$0.30$0.3024$0.394142
1651846020$0.31$0.34$0.31$0.3276$0.391732
1651846080$0.31$0.31$0.24$0.2417$0.390707
1651846140$0.27$0.27$0.21$0.2363$0.385709
1651846200$0.23$0.23$0.20$0.2018$0.384341
1651846260$0.18$0.21$0.18$0.215$0.383921
1651846320$0.24$0.25$0.24$0.255$0.383616
1651846380$0.23$0.29$0.23$0.298$0.383169
1651846440$0.31$0.31$0.26$0.2819$0.382454
1651846500$0.29$0.32$0.29$0.3233$0.381237
1651846560$0.32$0.34$0.28$0.3126$0.380544
1651846620$0.31$0.38$0.30$0.3638$0.379927
1651846680$0.37$0.47$0.37$0.4720$0.380274
1651846740$0.45$0.55$0.42$0.4266$0.383431
1651846800$0.43$0.50$0.40$0.4546$0.384605
1651846860$0.43$0.47$0.37$0.38116$0.386593
1651846920$0.37$0.47$0.37$0.4719$0.386866
1651846980$0.44$0.44$0.36$0.3625$0.386983
1651847040$0.39$0.43$0.39$0.3923$0.38708
1651847100$0.39$0.42$0.36$0.39339$0.387606
1651847160$0.39$0.47$0.37$0.3733$0.387965
1651847220$0.38$0.39$0.31$0.3421$0.387766
1651847280$0.33$0.33$0.26$0.2632$0.386815
1651847340$0.27$0.29$0.26$0.28131$0.382704
1651847400$0.27$0.28$0.23$0.2422$0.381933
1651847460$0.25$0.35$0.25$0.3522$0.381274
1651847520$0.32$0.32$0.29$0.297$0.381112
1651847580$0.32$0.32$0.26$0.263$0.381022
1651847640$0.25$0.25$0.22$0.229$0.380636
1651847760$0.18$0.20$0.15$0.1513$0.379833
1651847820$0.14$0.15$0.13$0.14206$0.365166
1651847880$0.15$0.19$0.15$0.192$0.365055
1651847940$0.17$0.17$0.17$0.1711$0.364445
1651848000$0.17$0.24$0.16$0.21218$0.353122
1651848060$0.20$0.20$0.20$0.201$0.353081
1651848120$0.21$0.21$0.18$0.1822$0.352076
1651848180$0.17$0.17$0.17$0.171$0.352027
1651848240$0.19$0.21$0.17$0.179$0.351661
1651848300$0.17$0.25$0.17$0.257$0.351425
1651848360$0.33$0.38$0.31$0.3735$0.351441
1651848420$0.35$0.35$0.29$0.314$0.351413
1651848480$0.28$0.35$0.24$0.3116$0.35112
1651848540$0.33$0.37$0.33$0.33219$0.350098
1651848600$0.38$0.43$0.32$0.3324$0.35025
1651848660$0.34$0.38$0.31$0.33112$0.349741
1651848720$0.37$0.37$0.36$0.3611$0.349792
1651848780$0.27$0.33$0.27$0.328$0.349707
1651848840$0.35$0.35$0.35$0.352$0.349707
1651848900$0.37$0.40$0.33$0.3621$0.349831
1651848960$0.35$0.35$0.32$0.322$0.349824
1651849020$0.33$0.40$0.33$0.379$0.349832
1651849080$0.41$0.41$0.32$0.3810$0.34987
1651849140$0.40$0.40$0.29$0.30164$0.347878
1651849200$0.29$0.32$0.29$0.328$0.347816
1651849260$0.31$0.31$0.26$0.262$0.347787
1651849320$0.24$0.24$0.24$0.244$0.34769
1651849380$0.24$0.24$0.17$0.1843$0.346081
1651849440$0.15$0.18$0.15$0.1740$0.34456
1651849500$0.15$0.17$0.15$0.1524$0.343545
1651849560$0.15$0.18$0.13$0.187$0.343269
1651849620$0.18$0.19$0.18$0.197$0.34302
1651849680$0.18$0.19$0.18$0.1914$0.342528
1651849740$0.18$0.18$0.18$0.184$0.342386
1651849800$0.18$0.18$0.12$0.1241$0.340686
1651849860$0.11$0.15$0.11$0.15280$0.328698
1651849920$0.13$0.13$0.10$0.1131$0.327325
1651849980$0.12$0.14$0.12$0.1412$0.32686
1651850040$0.17$0.17$0.17$0.172$0.326797
1651850100$0.20$0.21$0.20$0.2127$0.326116
1651850160$0.21$0.21$0.19$0.1911$0.325849
1651850220$0.23$0.24$0.23$0.242$0.325812
1651850280$0.25$0.25$0.23$0.2352$0.324988
1651850340$0.23$0.24$0.23$0.243$0.324933
1651850400$0.24$0.24$0.20$0.218$0.324778
1651850460$0.23$0.23$0.23$0.231$0.324759
1651850520$0.25$0.27$0.25$0.277$0.324667
1651850580$0.29$0.35$0.28$0.3552$0.324675
1651850640$0.34$0.37$0.30$0.3022$0.324727
1651850700$0.32$0.36$0.32$0.3629$0.324863
1651850760$0.35$0.35$0.23$0.2316$0.324684
1651850820$0.27$0.29$0.27$0.2918$0.324536
1651850880$0.28$0.31$0.28$0.2929$0.324349
1651850940$0.29$0.30$0.29$0.3013$0.32427
1651851000$0.32$0.33$0.27$0.3118$0.324156
1651851060$0.28$0.28$0.23$0.2320$0.32387
1651851120$0.21$0.22$0.18$0.1927$0.323273
1651851180$0.19$0.19$0.14$0.1434$0.322244
1651851240$0.12$0.12$0.12$0.123$0.32213
1651851300$0.14$0.14$0.10$0.1213$0.321621
1651851360$0.12$0.13$0.12$0.133$0.321509
1651851420$0.12$0.12$0.11$0.114$0.321353
1651851480$0.10$0.13$0.10$0.1113$0.32086
1651851540$0.11$0.13$0.09$0.1348$0.319052
1651851600$0.13$0.14$0.13$0.148$0.318782
1651851660$0.12$0.15$0.12$0.1551$0.3172
1651851720$0.13$0.14$0.13$0.146$0.317004
1651851780$0.14$0.19$0.14$0.1919$0.316442
1651851840$0.16$0.16$0.16$0.1650$0.315029
1651851900$0.17$0.17$0.10$0.13158$0.309643
1651851960$0.14$0.14$0.12$0.1220$0.309021
1651852020$0.12$0.15$0.12$0.1513$0.308615
1651852080$0.16$0.16$0.15$0.159$0.308373
1651852140$0.15$0.17$0.14$0.1550$0.306974
1651852200$0.14$0.16$0.12$0.1465$0.305114
1651852320$0.16$0.16$0.13$0.158$0.304899
1651852380$0.12$0.12$0.12$0.121$0.304867
1651852440$0.12$0.13$0.10$0.126$0.304671
1651852500$0.12$0.12$0.12$0.121$0.30464
1651852560$0.10$0.10$0.10$0.102$0.30457
1651852680$0.13$0.13$0.12$0.134$0.30445
1651852740$0.11$0.11$0.11$0.1110$0.304119
1651852800$0.11$0.11$0.10$0.104$0.303982
1651852860$0.10$0.11$0.10$0.1113$0.303553
1651852920$0.12$0.13$0.12$0.137$0.303337
1651852980$0.13$0.13$0.13$0.133$0.303249
1651853040$0.15$0.15$0.15$0.1513$0.302913
1651853100$0.13$0.15$0.13$0.1332$0.302014
1651853160$0.15$0.17$0.14$0.17251$0.296102
1651853220$0.15$0.18$0.15$0.18229$0.291898
1651853280$0.15$0.15$0.15$0.153$0.291832
1651853340$0.13$0.13$0.13$0.131$0.291807
1651853460$0.12$0.12$0.12$0.121$0.29178
1651853520$0.13$0.13$0.13$0.131$0.291755
1651853580$0.12$0.12$0.10$0.1213$0.291405
1651853640$0.12$0.12$0.12$0.124$0.291298
1651853700$0.10$0.12$0.10$0.1112$0.290965
1651853760$0.11$0.11$0.10$0.1125$0.29026
1651853820$0.11$0.11$0.11$0.111$0.290232
1651853880$0.11$0.12$0.11$0.1211$0.289929
1651853940$0.12$0.14$0.10$0.1082$0.287828
1651854000$0.09$0.09$0.09$0.094$0.287708
1651854060$0.08$0.08$0.08$0.081$0.287677
1651854120$0.10$0.10$0.10$0.104$0.287563
1651854180$0.08$0.08$0.08$0.081$0.287531
1651854240$0.07$0.07$0.07$0.071$0.287498
1651854300$0.07$0.07$0.07$0.071$0.287465
1651854360$0.10$0.10$0.10$0.1018$0.286956
1651854420$0.07$0.08$0.07$0.085$0.286793
1651854540$0.07$0.07$0.07$0.071$0.286761
1651854600$0.08$0.08$0.07$0.0710$0.286436
1651854780$0.08$0.08$0.08$0.081$0.286405
1651854840$0.09$0.10$0.09$0.108$0.286179
1651854900$0.10$0.10$0.08$0.08286$0.278151
1651854960$0.08$0.09$0.08$0.092$0.278096
1651855020$0.06$0.06$0.05$0.053$0.278
1651855080$0.05$0.05$0.05$0.051$0.277967
1651855140$0.08$0.08$0.05$0.088$0.27773
1651855200$0.08$0.09$0.07$0.096$0.277561
1651855260$0.08$0.08$0.07$0.0830$0.276709
1651855500$0.08$0.08$0.07$0.074$0.276595
1651855560$0.07$0.07$0.07$0.0763$0.274748
1651855620$0.07$0.07$0.07$0.071$0.274719
1651855740$0.08$0.08$0.06$0.0624$0.274006
1651855800$0.05$0.07$0.05$0.0725$0.273267
1651855920$0.06$0.06$0.06$0.061$0.273237
1651855980$0.06$0.06$0.06$0.066$0.273057
1651856040$0.07$0.07$0.06$0.074$0.272941
1651856100$0.06$0.07$0.06$0.0720$0.272356
1651856160$0.06$0.07$0.06$0.0660$0.270598
1651856220$0.06$0.06$0.06$0.0681$0.268251
1651856280$0.06$0.07$0.06$0.0684$0.265874
1651856400$0.05$0.05$0.05$0.055$0.265727
1651856460$0.05$0.05$0.05$0.052$0.265669
1651856520$0.03$0.03$0.03$0.0313$0.265253
1651856580$0.05$0.05$0.03$0.03101$0.262342
1651856700$0.04$0.04$0.03$0.032$0.262281
1651856760$0.03$0.03$0.03$0.035$0.262126
1651856820$0.02$0.02$0.02$0.021$0.262094
1651857060$0.03$0.04$0.03$0.0430$0.261203
1651857180$0.02$0.02$0.02$0.021$0.261171
1651857240$0.02$0.03$0.02$0.0312$0.260799
1651857300$0.03$0.03$0.02$0.0210$0.260486
1651857360$0.02$0.04$0.02$0.03108$0.257223
1651857420$0.01$0.01$0.01$0.011$0.257191
1651857480$0.02$0.03$0.02$0.039$0.256923
1651857660$0.02$0.03$0.02$0.033$0.256832
1651857720$0.02$0.02$0.02$0.0210$0.256524
1651857780$0.02$0.04$0.02$0.0339$0.255375
1651857840$0.02$0.03$0.02$0.0311$0.255052
1651857900$0.03$0.04$0.02$0.02128$0.251386
1651858140$0.03$0.03$0.03$0.032$0.25133
1651858200$0.03$0.03$0.03$0.0320$0.250767
1651858260$0.02$0.02$0.02$0.021$0.250738
1651858440$0.02$0.03$0.02$0.0318$0.25023
1651858560$0.03$0.03$0.03$0.031$0.250202
1651858680$0.02$0.03$0.02$0.0319$0.249672
1651858740$0.03$0.03$0.02$0.0220$0.249105
1651858800$0.02$0.02$0.02$0.026$0.248932
1651858860$0.02$0.03$0.02$0.0311$0.248616
1651859100$0.02$0.02$0.02$0.023$0.24853
1651859160$0.02$0.02$0.02$0.022$0.248472
1651859220$0.02$0.02$0.02$0.021$0.248443
1651859340$0.02$0.03$0.02$0.02129$0.244814
1651859400$0.03$0.03$0.03$0.031$0.244787
1651859520$0.02$0.03$0.02$0.02136$0.24109
1651859580$0.02$0.03$0.02$0.0331$0.24026
1651859640$0.02$0.02$0.02$0.027$0.240073
1651859700$0.02$0.02$0.02$0.0226$0.239382
1651859760$0.02$0.02$0.02$0.023$0.239303
1651859820$0.02$0.03$0.02$0.0261$0.237717
1651859880$0.02$0.02$0.02$0.0225$0.237067
1651860000$0.01$0.01$0.01$0.0120$0.236525
1651860120$0.02$0.02$0.02$0.0243$0.235421
1651860180$0.03$0.03$0.03$0.035$0.235299
1651860360$0.02$0.02$0.02$0.0266$0.233628
1651860420$0.02$0.02$0.02$0.026$0.233477
1651860480$0.02$0.02$0.02$0.0214$0.233127
1651860540$0.02$0.02$0.02$0.021$0.233102
1651860660$0.02$0.02$0.02$0.022$0.233052
1651860840$0.02$0.02$0.02$0.0242$0.232007
1651861200$0.01$0.02$0.01$0.024$0.231905
1651861260$0.01$0.01$0.01$0.011$0.231879
1651861320$0.01$0.01$0.01$0.014$0.231775
1651861740$0.01$0.01$0.01$0.011$0.23175
1651861800$0.01$0.01$0.01$0.013$0.231672
1651862040$0.01$0.01$0.01$0.011$0.231646
1651862340$0.01$0.02$0.01$0.0212$0.231338
1651862400$0.02$0.02$0.02$0.021$0.231313
1651862520$0.01$0.01$0.01$0.013$0.231236
1651862700$0.01$0.01$0.01$0.019$0.231005
1651862820$0.01$0.01$0.01$0.0114$0.230646
1651862940$0.01$0.01$0.01$0.016$0.230492
1651863000$0.01$0.01$0.01$0.011$0.230467
1651863120$0.01$0.01$0.01$0.014$0.230364
1651863240$0.01$0.01$0.01$0.0114$0.230008
1651863360$0.01$0.01$0.01$0.011$0.229982
1651864380$0.01$0.01$0.01$0.011$0.229957
1651864500$0.01$0.01$0.01$0.011$0.229931
1651864560$0.01$0.01$0.01$0.011$0.229906
1651864620$0.01$0.01$0.01$0.0115$0.229525
1651865760$0.01$0.01$0.01$0.011$0.2295
1651865880$0.03$0.03$0.03$0.032$0.229454
1651866300$0.01$0.01$0.01$0.011$0.229428
1651866480$0.01$0.01$0.01$0.011$0.229403
1651866600$0.03$0.03$0.01$0.012$0.229355
1651866660$0.01$0.01$0.01$0.011$0.22933
1651866900$0.01$0.01$0.01$0.011$0.229304