TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641911400$0.70$0.73$0.65$0.70125$0.681111
1641911460$0.70$0.70$0.63$0.6738$0.67368
1641911520$0.66$0.66$0.63$0.6510$0.671849
1641911580$0.63$0.63$0.63$0.634$0.670903
1641911700$0.71$0.71$0.71$0.711$0.671123
1641911760$0.70$0.70$0.70$0.7014$0.673229
1641911820$0.70$0.71$0.70$0.712$0.673556
1641911880$0.75$0.75$0.73$0.7354$0.68762
1641911940$0.73$0.75$0.71$0.7540$0.693784
1641912000$0.83$0.83$0.74$0.7414$0.697814
1641912060$0.75$0.75$0.75$0.751$0.697986
1641912120$0.73$0.78$0.73$0.783$0.698464
1641912180$0.78$0.78$0.75$0.7512$0.701352
1641912240$0.76$0.76$0.76$0.762$0.701718
1641912300$0.79$0.80$0.79$0.805$0.7032
1641912360$0.81$0.88$0.81$0.8823$0.711925
1641912420$0.91$0.91$0.89$0.909$0.716694
1641912480$0.88$0.88$0.86$0.8616$0.723163
1641912540$0.89$0.92$0.89$0.92159$0.780131
1641912600$0.90$0.96$0.90$0.9615$0.784671
1641912660$0.99$1.02$0.96$1.0218$0.790955
1641912720$1.05$1.11$1.02$1.0535$0.806216
1641912780$1.11$1.11$1.07$1.1026$0.817396
1641912840$1.08$1.08$1.03$1.0562$0.838241
1641912900$1.04$1.04$1.02$1.0312$0.841542
1641912960$1.05$1.08$1.05$1.0818$0.846949
1641913020$1.09$1.11$1.09$1.1152$0.863922
1641913080$1.11$1.13$1.11$1.1362$0.882728
1641913140$1.13$1.13$1.13$1.135$0.884205
1641913200$1.13$1.15$1.11$1.156$0.885954
1641913260$1.15$1.15$1.15$1.152$0.886579
1641913320$1.15$1.16$1.15$1.166$0.888448
1641913380$1.15$1.16$1.11$1.117$0.890466
1641913440$1.11$1.13$1.09$1.1313$0.893811
1641913500$1.11$1.16$1.11$1.1324$0.899776
1641913560$1.15$1.18$1.15$1.186$0.901509
1641913620$1.20$1.20$1.16$1.1613$0.905415
1641913680$1.11$1.12$1.10$1.1035$0.913256
1641913740$1.08$1.11$1.08$1.0824$0.917574
1641913800$1.08$1.08$1.07$1.0829$0.922115
1641913860$1.09$1.14$1.09$1.1431$0.927337
1641913920$1.14$1.14$1.13$1.133$0.927944
1641913980$1.15$1.15$1.09$1.0924$0.932386
1641914040$1.11$1.11$1.11$1.114$0.933054
1641914100$1.12$1.12$1.09$1.093$0.933552
1641914160$1.05$1.05$1.01$1.0174$0.940254
1641914220$1.01$1.02$1.00$1.0234$0.942025
1641914400$1.01$1.02$1.01$1.0250$0.945134
1641914460$1.03$1.06$1.03$1.067$0.945746
1641914520$1.05$1.05$1.05$1.051$0.945831
1641914640$1.05$1.05$1.01$1.013$0.946019
1641914700$1.04$1.05$0.99$0.9930$0.947353
1641914880$0.98$0.98$0.98$0.987$0.947533
1641914940$0.99$1.00$0.97$0.9819$0.94808
1641915000$0.99$1.01$0.99$1.013$0.948193
1641915060$0.99$0.99$0.98$0.9851$0.949769
1641915120$0.96$0.96$0.95$0.952$0.949777
1641915180$0.95$0.95$0.94$0.945$0.94977
1641915240$0.95$0.95$0.91$0.9111$0.949479
1641915300$0.91$0.94$0.91$0.9456$0.94826
1641915420$0.95$0.95$0.95$0.952$0.948263
1641915600$0.93$0.93$0.93$0.933$0.948224
1641915660$0.93$0.93$0.92$0.9210$0.948062
1641915720$0.82$0.82$0.82$0.8226$0.945783
1641915780$0.80$0.80$0.80$0.807$0.945088
1641915960$0.80$0.83$0.80$0.8112$0.943966
1641916080$0.81$0.81$0.81$0.811$0.943875
1641916140$0.83$0.83$0.83$0.831$0.943798
1641916260$0.80$0.80$0.80$0.801$0.943701
1641916440$0.80$0.80$0.80$0.802$0.943508
1641916560$0.79$0.79$0.77$0.795$0.942979
1641916680$0.76$0.76$0.76$0.768$0.942002
1641916740$0.80$0.80$0.80$0.801$0.941907
1641916800$0.82$0.82$0.81$0.813$0.941651
1641916920$0.80$0.80$0.80$0.802$0.941462
1641916980$0.81$0.81$0.81$0.811$0.941375
1641917040$0.83$0.85$0.82$0.828$0.940786
1641917100$0.83$0.83$0.83$0.8320$0.939341
1641917160$0.82$0.82$0.82$0.821$0.939263
1641917340$0.84$0.84$0.84$0.841$0.939198
1641917460$0.80$0.80$0.80$0.8010$0.938297
1641917640$0.85$0.85$0.85$0.853$0.938126
1641917700$0.83$0.85$0.82$0.8512$0.937416
1641917820$0.83$0.83$0.83$0.835$0.937073
1641918000$0.82$0.82$0.81$0.812$0.936917
1641918120$0.80$0.80$0.79$0.7913$0.935772
1641918300$0.81$0.81$0.81$0.8110$0.934981
1641918360$0.80$0.80$0.80$0.803$0.934726
1641918420$0.80$0.80$0.80$0.802$0.934557
1641918540$0.80$0.80$0.80$0.8010$0.933719
1641918660$0.79$0.79$0.79$0.791$0.93363
1641918720$0.80$0.80$0.80$0.802$0.933463
1641918840$0.80$0.80$0.80$0.801$0.93338
1641918960$0.82$0.82$0.82$0.8210$0.93268
1641919080$0.80$0.80$0.80$0.803$0.932435
1641919260$0.82$0.82$0.82$0.826$0.93202
1641919320$0.81$0.81$0.81$0.811$0.931945
1641919440$0.82$0.83$0.82$0.8314$0.931016
1641919560$0.82$0.82$0.81$0.8111$0.930217
1641919620$0.81$0.81$0.80$0.8017$0.928904
1641919800$0.80$0.80$0.80$0.807$0.928367
1641920100$0.80$0.80$0.80$0.8010$0.927606
1641920160$0.79$0.79$0.79$0.791$0.927525
1641920220$0.79$0.79$0.78$0.784$0.927188
1641920340$0.77$0.77$0.77$0.778$0.926449
1641920700$0.73$0.73$0.73$0.7310$0.9253
1641920820$0.72$0.72$0.72$0.721$0.925181
1641920940$0.76$0.76$0.76$0.7610$0.924221
1641921000$0.77$0.77$0.77$0.771$0.924132
1641921240$0.76$0.76$0.76$0.763$0.923847
1641921300$0.76$0.76$0.76$0.762$0.923657
1641921360$0.76$0.76$0.75$0.7511$0.922616
1641921420$0.75$0.75$0.73$0.7330$0.919581
1641921540$0.74$0.74$0.74$0.741$0.91948
1641921600$0.75$0.75$0.75$0.7530$0.916655
1641921660$0.73$0.73$0.73$0.7320$0.914604
1641921720$0.74$0.74$0.74$0.744$0.914221
1641921900$0.75$0.75$0.75$0.7510$0.913326
1641921960$0.73$0.74$0.73$0.7422$0.911163
1641922080$0.73$0.73$0.73$0.731$0.911066
1641922140$0.74$0.74$0.74$0.744$0.910698
1641922200$0.74$0.74$0.74$0.742$0.910515
1641922320$0.74$0.74$0.74$0.743$0.910241
1641922500$0.73$0.73$0.73$0.732$0.910048
1641922620$0.74$0.74$0.74$0.742$0.909866
1641922860$0.72$0.72$0.72$0.721$0.909764
1641923340$0.72$0.73$0.72$0.739$0.908882
1641923400$0.72$0.72$0.72$0.725$0.908381
1641923520$0.73$0.73$0.73$0.7310$0.90744
1641924060$0.71$0.71$0.71$0.716$0.906817
1641924300$0.70$0.72$0.70$0.7217$0.905015
1641924600$0.72$0.72$0.72$0.721$0.904919
1641924660$0.73$0.74$0.73$0.7412$0.903842
1641924720$0.75$0.75$0.75$0.751$0.903762
1641924840$0.75$0.75$0.75$0.752$0.903603
1641924900$0.75$0.75$0.75$0.752$0.903445
1641925080$0.76$0.76$0.76$0.765$0.903075
1641925200$0.76$0.76$0.76$0.761$0.903002
1641925260$0.78$0.78$0.77$0.772$0.90287
1641925320$0.77$0.77$0.77$0.771$0.902802
1641925500$0.77$0.77$0.77$0.771$0.902733
1641925620$0.75$0.75$0.75$0.751$0.902655
1641925740$0.75$0.75$0.75$0.751$0.902577
1641925980$0.76$0.76$0.76$0.763$0.902357
1641926100$0.77$0.77$0.77$0.772$0.902222
1641926280$0.77$0.77$0.77$0.771$0.902154
1641926340$0.76$0.76$0.76$0.7611$0.901358
1641926460$0.77$0.77$0.77$0.771$0.901291
1641926880$0.79$0.79$0.79$0.791$0.901235
1641927180$0.79$0.79$0.79$0.791$0.901178
1641927420$0.82$0.82$0.82$0.821$0.901137
1641927480$0.81$0.81$0.81$0.811$0.901091
1641927540$0.81$0.81$0.81$0.815$0.90086
1641927600$0.79$0.79$0.79$0.792$0.900748
1641927660$0.79$0.79$0.79$0.799$0.900246
1641927720$0.79$0.79$0.79$0.791$0.900191
1641927840$0.81$0.81$0.81$0.813$0.900055
1641927900$0.80$0.80$0.80$0.801$0.900005
1641927960$0.79$0.79$0.79$0.791$0.899949
1641928020$0.77$0.77$0.77$0.773$0.899754
1641928080$0.78$0.78$0.78$0.781$0.899694
1641928200$0.76$0.76$0.76$0.7690$0.893667
1641928260$0.76$0.76$0.76$0.761$0.893603
1641928320$0.76$0.76$0.76$0.764$0.893347
1641928380$0.76$0.76$0.76$0.761$0.893283
1641928560$0.75$0.75$0.75$0.751$0.893215
1641928860$0.76$0.76$0.76$0.761$0.893151
1641928920$0.76$0.76$0.76$0.764$0.892897
1641929340$0.77$0.77$0.77$0.772$0.89278
1641929460$0.78$0.78$0.77$0.773$0.892615
1641929640$0.77$0.77$0.77$0.771$0.892557
1641929820$0.78$0.78$0.78$0.782$0.89245
1641929880$0.80$0.80$0.79$0.792$0.892357
1641929940$0.77$0.80$0.77$0.808$0.891994
1641930000$0.81$0.81$0.81$0.811$0.891955
1641930060$0.81$0.81$0.81$0.811$0.891916
1641930120$0.80$0.80$0.80$0.801$0.891873
1641930180$0.81$0.81$0.81$0.813$0.891757
1641930360$0.82$0.82$0.82$0.823$0.891656
1641930420$0.83$0.84$0.80$0.8016$0.891172
1641930540$0.85$0.87$0.85$0.8616$0.890922
1641930660$0.89$0.90$0.89$0.90375$0.890789
1641930720$0.89$0.89$0.89$0.8925$0.890782
1641930780$0.90$0.90$0.90$0.902$0.890789
1641930840$0.88$0.90$0.88$0.905$0.890783
1641930900$0.91$0.91$0.91$0.912$0.890798
1641930960$0.91$0.91$0.91$0.918$0.890858
1641931020$0.90$0.90$0.90$0.901$0.890862
1641931080$0.89$0.89$0.89$0.891$0.890861
1641931200$0.91$0.91$0.91$0.911$0.890869
1641931260$0.90$0.90$0.90$0.901$0.890872
1641931320$0.91$0.91$0.91$0.9110$0.890946
1641931380$0.92$0.92$0.92$0.9210$0.891058
1641931440$0.89$0.89$0.89$0.891$0.891058
1641931500$0.92$0.92$0.91$0.912$0.891076
1641931860$0.95$0.95$0.95$0.955$0.891189
1641931920$0.96$0.96$0.96$0.961$0.891215
1641932040$0.97$0.97$0.97$0.9740$0.892406
1641932100$0.97$0.98$0.97$0.983$0.892498
1641932160$1.00$1.00$1.00$1.002$0.892579
1641932280$0.98$1.00$0.98$0.987$0.89282
1641932340$1.00$1.00$1.00$1.0011$0.893262
1641932400$1.00$1.01$1.00$1.016$0.89352
1641932520$1.06$1.06$1.05$1.0540$0.895894
1641932580$1.03$1.03$1.03$1.0320$0.896875
1641932640$1.07$1.07$1.00$1.0068$0.900502
1641932760$1.02$1.04$1.02$1.044$0.90068
1641932820$1.04$1.04$1.04$1.041$0.900729
1641932880$1.02$1.04$1.02$1.0482$0.904136
1641933000$1.06$1.07$1.06$1.072$0.904248
1641933060$1.02$1.04$1.02$1.0413$0.904848
1641933120$1.04$1.04$1.04$1.042$0.904941
1641933240$1.04$1.04$1.04$1.0410$0.905404
1641933300$1.03$1.03$1.03$1.032$0.905489
1641933360$1.03$1.03$1.03$1.031$0.905532
1641933420$1.02$1.03$1.02$1.035$0.905731
1641933540$0.98$0.98$0.98$0.984$0.905832
1641933720$0.97$0.97$0.97$0.971$0.905854
1641933780$0.98$0.98$0.98$0.986$0.906006
1641933840$0.97$0.97$0.97$0.971$0.906027
1641933960$0.95$0.95$0.94$0.956$0.906114
1641934020$0.96$0.96$0.96$0.961$0.906132
1641934080$0.95$0.95$0.95$0.951$0.906147
1641934140$0.93$0.93$0.93$0.9318$0.906292
1641934200$0.95$0.97$0.94$0.947$0.906385
1641934260$0.98$0.98$0.94$0.9443$0.90702
1641934320$0.95$0.95$0.94$0.9432$0.907373
1641934380$0.95$0.95$0.95$0.955$0.907443
1641934440$0.93$0.94$0.93$0.942$0.907461
1641934500$0.94$0.97$0.94$0.976$0.907548
1641934560$0.98$0.98$0.98$0.9810$0.907784
1641934620$0.96$0.96$0.96$0.962$0.907818
1641934680$0.97$0.97$0.97$0.974$0.907899
1641934740$0.99$1.04$0.99$1.049$0.908219