TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.22$0.31$0.22$0.315$0.284
1641220260$0.27$0.27$0.27$0.272$0.28
1641220320$0.32$0.32$0.32$0.321$0.285
1641220380$0.33$0.35$0.33$0.3428$0.334166
1641220440$0.40$0.40$0.40$0.403$0.33923
1641220500$0.42$0.46$0.42$0.4647$0.398837
1641220560$0.46$0.46$0.46$0.461$0.39954
1641220620$0.43$0.43$0.43$0.435$0.401195
1641220680$0.48$0.48$0.48$0.483$0.403684
1641220740$0.48$0.48$0.48$0.4840$0.426296
1641220800$0.46$0.47$0.46$0.473$0.427173
1641220920$0.45$0.45$0.42$0.422$0.427285
1641220980$0.44$0.44$0.42$0.4213$0.427189
1641221160$0.42$0.42$0.42$0.4219$0.426395
1641221220$0.42$0.42$0.39$0.394$0.425909
1641221280$0.39$0.39$0.38$0.382$0.425449
1641221460$0.36$0.36$0.34$0.3410$0.42117
1641221580$0.39$0.39$0.39$0.393$0.42068
1641221640$0.40$0.40$0.40$0.4020$0.41872
1641221820$0.41$0.41$0.41$0.411$0.418679
1641221880$0.41$0.45$0.41$0.45110$0.428757
1641221940$0.45$0.45$0.45$0.455$0.429082
1641222000$0.45$0.49$0.45$0.4926$0.432974
1641222060$0.50$0.50$0.50$0.5022$0.436906
1641222120$0.53$0.53$0.52$0.526$0.438346
1641222240$0.55$0.56$0.54$0.5632$0.447094
1641222300$0.55$0.55$0.55$0.555$0.448325
1641222360$0.59$0.59$0.59$0.591$0.448663
1641222420$0.60$0.60$0.59$0.593$0.449691
1641222480$0.60$0.61$0.60$0.6126$0.458459
1641222540$0.64$0.65$0.62$0.6526$0.468776
1641222600$0.65$0.68$0.65$0.684$0.470418
1641222780$0.70$0.70$0.70$0.702$0.471375
1641222840$0.72$0.75$0.71$0.7519$0.481482
1641222900$0.74$0.78$0.74$0.78172$0.556825
1641222960$0.80$0.80$0.80$0.805$0.558624
1641223020$0.83$0.84$0.83$0.8459$0.580653
1641223080$0.84$0.85$0.84$0.8521$0.587936
1641223140$0.87$0.87$0.83$0.8313$0.592184
1641223200$0.80$0.83$0.80$0.836$0.593987
1641223260$0.85$0.87$0.85$0.873,000$0.812823
1641223320$0.86$0.86$0.84$0.8432$0.813083
1641223380$0.85$0.87$0.83$0.86275$0.815791
1641223440$0.86$0.90$0.86$0.90116$0.817253
1641223500$0.91$0.93$0.91$0.9312$0.817546
1641223560$0.93$0.97$0.93$0.9764$0.819632
1641223620$0.97$0.97$0.94$0.946$0.819827
1641223680$0.97$0.97$0.97$0.973$0.819932
1641223740$0.98$1.02$0.98$1.02116$0.824332
1641223800$1.03$1.05$1.00$1.0072$0.827385
1641223860$1.05$1.08$1.05$1.0614$0.828089
1641223920$1.03$1.03$1.03$1.031$0.828134
1641223980$0.98$0.98$0.94$0.9825$0.828836
1641224040$0.96$0.96$0.94$0.9534$0.829775
1641224100$0.93$0.93$0.90$0.9135$0.830325
1641224160$0.88$0.92$0.87$0.8720$0.830567
1641224220$0.88$0.90$0.88$0.906$0.830653
1641224280$0.89$0.89$0.88$0.8935$0.831053
1641224340$0.87$0.88$0.87$0.886$0.831106
1641224400$0.85$0.85$0.85$0.853$0.831118
1641224460$0.86$0.91$0.86$0.9115$0.831271
1641224520$0.87$0.87$0.85$0.857$0.831307
1641224580$0.89$0.91$0.89$0.9117$0.831571
1641224640$0.93$1.00$0.93$1.0010$0.831898
1641224700$0.98$1.01$0.98$1.0123$0.832755
1641224760$1.02$1.02$1.02$1.021$0.832794
1641224820$1.03$1.03$1.00$1.0027$0.833821
1641224880$1.00$1.00$1.00$1.002$0.83389
1641224940$0.99$0.99$0.99$0.991$0.833923
1641225000$0.98$0.98$0.98$0.982$0.833985
1641225060$0.94$0.94$0.94$0.941$0.834007
1641225180$0.95$0.95$0.92$0.924$0.834098
1641225240$0.94$0.94$0.94$0.941$0.83412
1641225360$0.95$0.95$0.93$0.935$0.834225
1641225480$0.92$0.92$0.92$0.9210$0.834405
1641225540$0.91$0.92$0.91$0.923$0.834456
1641225600$0.92$0.94$0.92$0.9413$0.83473
1641225720$0.92$0.92$0.92$0.9220$0.835085
1641225900$0.93$0.93$0.93$0.931$0.835104
1641226140$0.91$0.91$0.91$0.9112$0.835291
1641226200$0.87$0.88$0.87$0.882$0.835307
1641226260$0.87$0.87$0.87$0.871$0.835314
1641226320$0.86$0.87$0.83$0.8740$0.835529
1641226380$0.83$0.83$0.83$0.835$0.835524
1641226500$0.86$0.86$0.86$0.861$0.835529
1641226560$0.86$0.86$0.86$0.861$0.835534
1641226620$0.88$0.88$0.85$0.854$0.835558
1641226680$0.87$0.87$0.87$0.871$0.835565
1641226740$0.88$0.88$0.88$0.885$0.835611
1641226800$0.87$0.87$0.87$0.8712$0.835695
1641226860$0.88$0.89$0.87$0.8719$0.835858
1641226920$0.90$0.90$0.90$0.902$0.835884
1641226980$0.91$0.91$0.91$0.911$0.835899
1641227100$0.94$0.94$0.94$0.941$0.83592
1641227160$0.91$0.91$0.91$0.911$0.835935
1641227220$0.92$0.92$0.92$0.921$0.835952
1641227280$0.95$0.97$0.95$0.973$0.83603
1641227340$0.97$0.99$0.97$0.993,005$0.894324
1641227400$0.99$1.00$0.99$0.9937$0.89477
1641227460$0.99$1.01$0.99$1.0162$0.895573
1641227520$1.01$1.03$1.00$1.0345$0.896213
1641227580$1.02$1.04$1.02$1.0422$0.896566
1641227640$1.03$1.06$1.02$1.0639$0.897264
1641227700$1.06$1.06$1.03$1.0325$0.897707
1641227760$1.04$1.05$0.99$1.0528$0.898166
1641227820$1.03$1.05$0.99$0.9931$0.898604
1641227880$0.97$0.99$0.88$0.9573$0.899056
1641227940$0.94$0.95$0.94$0.952$0.899068
1641228000$0.98$0.98$0.97$0.976$0.899121
1641228060$0.98$0.98$0.97$0.974$0.899158
1641228120$0.97$0.97$0.97$0.973$0.899183
1641228180$0.99$0.99$0.99$0.992$0.899205
1641228240$1.00$1.01$1.00$1.0122$0.899473
1641228300$1.01$1.01$0.99$0.995$0.899533
1641228360$1.00$1.00$1.00$1.002$0.899557
1641228420$1.00$1.01$1.00$1.017$0.899646
1641228540$1.00$1.02$1.00$1.009$0.899758
1641228600$0.97$0.97$0.97$0.9717$0.8999
1641228660$0.95$0.95$0.95$0.955$0.89993
1641228720$0.96$0.96$0.96$0.961$0.899937
1641228840$0.96$0.96$0.96$0.961$0.899945
1641228900$0.97$0.98$0.97$0.982$0.899963
1641228960$0.96$0.96$0.96$0.9610$0.900034
1641229020$0.96$0.97$0.96$0.977$0.900086
1641229140$0.96$0.97$0.96$0.974$0.900119
1641229200$0.96$0.96$0.94$0.9414$0.900204
1641229260$0.94$0.94$0.94$0.941$0.900209
1641229320$0.91$0.91$0.91$0.912$0.900211
1641229440$0.94$0.94$0.94$0.941$0.900216
1641229560$0.95$0.96$0.95$0.968$0.900268
1641229680$0.95$0.95$0.95$0.951$0.900274
1641229800$0.92$0.92$0.92$0.921$0.900276
1641229860$0.90$0.90$0.89$0.8916$0.900265
1641229920$0.86$0.86$0.86$0.861$0.90026
1641229980$0.87$0.87$0.87$0.874$0.900246
1641230040$0.85$0.86$0.85$0.8666$0.899928
1641230100$0.87$0.87$0.87$0.871$0.899924
1641230340$0.87$0.87$0.87$0.871$0.899921
1641230400$0.87$0.87$0.87$0.874$0.899907
1641230460$0.90$0.90$0.90$0.901$0.899907
1641230520$0.91$0.91$0.89$0.905$0.899905
1641230580$0.90$0.92$0.90$0.922$0.899907
1641230640$0.93$0.93$0.93$0.932$0.899914
1641230880$0.92$0.92$0.92$0.921$0.899916
1641230940$0.92$0.92$0.91$0.912$0.89992
1641231000$0.93$0.93$0.90$0.904$0.899927
1641231060$0.90$0.90$0.90$0.902$0.899927
1641231120$0.89$0.89$0.89$0.8910$0.899915
1641231180$0.87$0.87$0.87$0.872$0.899908
1641231360$0.87$0.87$0.86$0.8615$0.899844
1641231480$0.88$0.88$0.88$0.882$0.89984
1641231600$0.85$0.85$0.85$0.8510$0.899782
1641231660$0.85$0.85$0.85$0.852$0.89977
1641231840$0.83$0.83$0.83$0.831$0.899762
1641231960$0.85$0.85$0.85$0.851$0.899756
1641232020$0.84$0.84$0.84$0.841$0.899749
1641232080$0.84$0.84$0.84$0.841$0.899742
1641232140$0.83$0.83$0.83$0.8312$0.899645
1641232200$0.82$0.82$0.82$0.821$0.899636
1641232620$0.80$0.80$0.80$0.802$0.899612
1641232800$0.81$0.81$0.81$0.8112$0.899487
1641232980$0.81$0.81$0.81$0.811$0.899477
1641233040$0.80$0.80$0.80$0.802$0.899454
1641233160$0.82$0.82$0.79$0.7949$0.898908
1641233220$0.78$0.78$0.78$0.783$0.898867
1641233340$0.78$0.78$0.78$0.781$0.898853
1641233580$0.78$0.78$0.78$0.781$0.898839
1641233640$0.79$0.79$0.79$0.791$0.898827
1641233700$0.80$0.80$0.80$0.803$0.898792
1641234120$0.79$0.79$0.79$0.791$0.89878
1641234180$0.78$0.78$0.78$0.7843$0.898194
1641234480$0.75$0.75$0.75$0.751$0.898177
1641234600$0.76$0.76$0.76$0.7620$0.897861
1641234660$0.76$0.76$0.76$0.761$0.897845
1641234720$0.77$0.77$0.77$0.779$0.897714
1641234780$0.76$0.76$0.75$0.7514$0.897492
1641235020$0.75$0.75$0.75$0.755$0.897408
1641235080$0.73$0.73$0.73$0.736$0.897294
1641235200$0.73$0.73$0.72$0.738$0.897136
1641235320$0.72$0.72$0.72$0.7230$0.896533
1641235380$0.75$0.75$0.74$0.747$0.896414
1641235440$0.74$0.75$0.74$0.754$0.896345
1641235500$0.76$0.76$0.76$0.761$0.89633
1641235560$0.75$0.75$0.75$0.751$0.896313
1641235680$0.74$0.74$0.74$0.741$0.896296
1641235740$0.74$0.74$0.74$0.7412$0.896083
1641236100$0.76$0.76$0.76$0.765$0.896007
1641236220$0.74$0.74$0.74$0.741$0.895989
1641236280$0.74$0.76$0.74$0.762$0.895956
1641236460$0.75$0.76$0.75$0.7631$0.895447
1641236580$0.76$0.76$0.76$0.764$0.895386
1641236640$0.74$0.74$0.74$0.746$0.895281
1641237300$0.77$0.77$0.77$0.773$0.895239
1641237420$0.77$0.77$0.76$0.7668$0.894286
1641237480$0.77$0.81$0.77$0.801,015$0.884171
1641237660$0.80$0.80$0.80$0.801$0.884162
1641237720$0.78$0.78$0.78$0.781$0.884152
1641237780$0.80$0.80$0.80$0.801$0.884143
1641237900$0.78$0.82$0.78$0.82455$0.880977
1641237960$0.81$0.84$0.81$0.84227$0.880012
1641238020$0.84$0.88$0.84$0.8760$0.879935
1641238080$0.87$0.87$0.86$0.864$0.87993
1641238140$0.87$0.88$0.87$0.8716$0.879918
1641238200$0.88$0.90$0.88$0.9011$0.879931
1641238260$0.90$0.90$0.89$0.9025$0.879976
1641238320$0.91$0.91$0.91$0.912$0.879982
1641238380$0.92$0.92$0.92$0.924$0.879997
1641238440$0.92$0.92$0.91$0.9130$0.880081
1641238560$0.92$0.92$0.92$0.924$0.880096
1641238620$0.91$0.91$0.90$0.915$0.880108
1641238680$0.91$0.91$0.91$0.913$0.880116
1641238740$0.91$0.92$0.91$0.9244$0.880277
1641238800$0.93$0.95$0.93$0.95814$0.884584
1641238860$0.95$0.95$0.95$0.953$0.884601
1641238920$0.95$0.95$0.95$0.951$0.884607
1641238980$0.96$0.96$0.96$0.961$0.884613
1641239040$0.96$0.96$0.96$0.962$0.884626
1641239100$0.96$0.96$0.96$0.965$0.884658
1641239160$0.96$0.96$0.96$0.962$0.884671
1641239280$0.96$0.96$0.96$0.9650$0.884992
1641239340$0.98$0.98$0.96$0.963$0.885013
1641239460$0.94$0.94$0.94$0.943$0.885027
1641239640$0.94$0.94$0.94$0.946$0.885055
1641239700$0.94$0.95$0.94$0.952$0.885065
1641239760$0.93$0.93$0.93$0.9330$0.885179
1641239820$0.92$0.93$0.92$0.935$0.885195
1641239940$0.91$0.91$0.90$0.905$0.885205
1641240060$0.90$0.93$0.90$0.904$0.885212
1641240120$0.89$0.89$0.89$0.893$0.885213
1641240180$0.89$0.89$0.87$0.876$0.885207
1641240360$0.87$0.87$0.87$0.871$0.885206
1641240480$0.87$0.88$0.87$0.8810$0.885201
1641240600$0.86$0.86$0.86$0.863$0.885194
1641240720$0.88$0.88$0.88$0.8820$0.885186
1641241020$0.87$0.87$0.87$0.871$0.885184
1641241140$0.87$0.88$0.87$0.884$0.88518
1641241260$0.89$0.89$0.89$0.893$0.885181
1641241320$0.88$0.91$0.88$0.91330$0.885389
1641241380$0.91$0.91$0.91$0.91106$0.885601
1641241440$0.90$0.91$0.88$0.91219$0.886019
1641241500$0.91$0.91$0.91$0.916$0.88603
1641241560$0.91$0.94$0.91$0.94226$0.886959
1641241620$0.94$0.95$0.91$0.95644$0.889961
1641241680$0.92$0.95$0.92$0.9526$0.890051
1641241800$0.96$0.96$0.95$0.956$0.890079
1641241860$0.96$0.96$0.95$0.9524$0.890189
1641241980$0.95$0.95$0.95$0.958$0.890225
1641242040$0.95$0.95$0.95$0.953$0.890238
1641242160$0.92$0.92$0.92$0.922$0.890243
1641242220$0.95$0.95$0.94$0.943,007$0.901155
1641242280$0.94$0.95$0.91$0.917$0.901172
1641242340$0.94$0.94$0.94$0.943$0.901179
1641242400$0.96$0.96$0.96$0.964$0.901194
1641242460$0.96$0.97$0.95$0.9621$0.90127
1641242520$0.95$0.95$0.95$0.953$0.901278
1641242580$0.93$0.94$0.92$0.943$0.901284
1641242640$0.93$0.93$0.90$0.9375$0.901409
1641242700$0.93$0.94$0.93$0.9421$0.901449
1641242760$0.94$0.94$0.92$0.9311$0.901469
1641242820$0.93$0.93$0.93$0.933$0.901474
1641242880$0.93$0.93$0.92$0.935$0.901482
1641242940$0.93$0.94$0.93$0.943$0.901488
1641243000$0.95$0.95$0.94$0.9412$0.901516
1641243060$0.94$0.95$0.94$0.9515$0.901558
1641243120$0.94$0.94$0.93$0.9340$0.90163
1641243180$0.93$0.93$0.91$0.9115$0.901648
1641243240$0.93$0.95$0.92$0.9541$0.901748
1641243300$0.95$0.97$0.94$0.9439$0.901862
1641243360$0.95$0.95$0.95$0.956$0.901879
1641243420$0.97$0.97$0.95$0.9510$0.901914
1641243480$0.96$0.96$0.94$0.95105$0.902162