TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NYSE
    2. >
  2. TSM
    3. >
  3. Option Chain
    4. >
  4. TSM21Jan22C140.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$1.20$1.29$1.08$1.2935$1.214571
1641997860$1.30$1.40$1.28$1.4070$1.30619
1641997920$1.40$1.49$1.40$1.4425$1.334615
1641997980$1.46$1.46$1.34$1.4019$1.343355
1641998040$1.34$1.38$1.34$1.3639$1.346329
1641998100$1.32$1.33$1.20$1.2156$1.322213
1641998160$1.24$1.30$1.23$1.2520$1.3175
1641998220$1.34$1.40$1.27$1.3021$1.32014
1641998280$1.40$1.40$1.35$1.3612$1.321885
1641998340$1.27$1.28$1.26$1.266$1.320891
1641998400$1.23$1.30$1.23$1.3038$1.318357
1641998460$1.26$1.31$1.25$1.2610$1.317407
1641998520$1.25$1.25$1.23$1.2510$1.315484
1641998580$1.28$1.28$1.25$1.275$1.314836
1641998640$1.27$1.27$1.22$1.2616$1.312251
1641998700$1.30$1.30$1.30$1.306$1.312061
1641998760$1.25$1.25$1.22$1.2391$1.296513
1641998820$1.22$1.24$1.15$1.1921$1.29294
1641998880$1.15$1.20$1.15$1.1719$1.288323
1641998940$1.17$1.17$1.15$1.1515$1.284513
1641999000$1.20$1.20$1.18$1.1818$1.281322
1641999060$1.20$1.20$1.14$1.1819$1.27753
1641999120$1.19$1.19$1.19$1.191$1.277377
1641999180$1.21$1.22$1.21$1.2231$1.274411
1641999240$1.22$1.24$1.20$1.237$1.273868
1641999300$1.16$1.16$1.16$1.162$1.273496
1641999360$1.18$1.18$1.18$1.181$1.273344
1641999420$1.18$1.18$1.18$1.181$1.273192
1641999480$1.20$1.20$1.20$1.2010$1.272019
1641999540$1.20$1.23$1.20$1.2319$1.270326
1641999600$1.25$1.25$1.22$1.2262$1.268028
1641999660$1.24$1.26$1.24$1.26140$1.266461
1641999720$1.24$1.26$1.24$1.267$1.266302
1641999780$1.29$1.30$1.29$1.3017$1.266904
1641999840$1.25$1.25$1.25$1.254$1.266827
1641999900$1.26$1.28$1.26$1.2816$1.266996
1641999960$1.28$1.28$1.26$1.267$1.267031
1642000020$1.23$1.23$1.23$1.233$1.266907
1642000080$1.28$1.30$1.28$1.308$1.267155
1642000140$1.33$1.35$1.33$1.353$1.267384
1642000200$1.36$1.36$1.34$1.3414$1.268549
1642000260$1.37$1.40$1.37$1.4015$1.270596
1642000320$1.41$1.42$1.40$1.4111$1.272189
1642000380$1.42$1.42$1.40$1.4021$1.275015
1642000440$1.42$1.43$1.42$1.436$1.275916
1642000500$1.42$1.42$1.38$1.388$1.277005
1642000560$1.37$1.38$1.37$1.3819$1.278844
1642000620$1.40$1.42$1.40$1.4214$1.280746
1642000680$1.41$1.44$1.41$1.4321$1.283512
1642000740$1.43$1.45$1.43$1.4450$1.290863
1642000800$1.42$1.43$1.42$1.4340$1.295713
1642000860$1.43$1.43$1.38$1.3827$1.298166
1642000920$1.38$1.46$1.38$1.4618$1.299982
1642000980$1.50$1.53$1.50$1.5349$1.308585
1642001040$1.52$1.52$1.51$1.516$1.309576
1642001100$1.49$1.49$1.46$1.4662$1.318195
1642001160$1.47$1.52$1.47$1.5150$1.325324
1642001220$1.54$1.54$1.50$1.515$1.32604
1642001280$1.50$1.51$1.50$1.5027$1.329497
1642001340$1.49$1.49$1.46$1.493$1.329825
1642001400$1.49$1.49$1.43$1.46215$1.349597
1642001520$1.42$1.43$1.38$1.4227$1.350636
1642001580$1.46$1.47$1.43$1.4638$1.353073
1642001640$1.48$1.49$1.48$1.494$1.353385
1642001700$1.47$1.50$1.47$1.5014$1.354498
1642001760$1.49$1.49$1.49$1.494$1.354821
1642001820$1.43$1.43$1.43$1.431$1.354865
1642001880$1.44$1.44$1.40$1.4115$1.355401
1642001940$1.40$1.40$1.39$1.3926$1.35604
1642002000$1.39$1.42$1.36$1.3754$1.357643
1642002060$1.40$1.40$1.35$1.3544$1.357843
1642002120$1.40$1.40$1.33$1.3311$1.358059
1642002180$1.25$1.30$1.25$1.3071$1.354257
1642002240$1.31$1.31$1.29$1.3112$1.353948
1642002300$1.33$1.33$1.33$1.333$1.353911
1642002360$1.35$1.35$1.32$1.3523$1.353818
1642002420$1.39$1.39$1.39$1.396$1.35393
1642002480$1.37$1.37$1.37$1.3744$1.354285
1642002540$1.37$1.37$1.37$1.371$1.354293
1642002600$1.37$1.37$1.36$1.362$1.354304
1642002660$1.31$1.31$1.31$1.315$1.354193
1642002780$1.29$1.29$1.25$1.2551$1.352574
1642002840$1.25$1.25$1.23$1.2314$1.351751
1642002900$1.21$1.21$1.21$1.211$1.351682
1642002960$1.20$1.20$1.18$1.189$1.350956
1642003020$1.18$1.18$1.18$1.181$1.350873
1642003080$1.23$1.23$1.22$1.2216$1.349942
1642003140$1.20$1.20$1.20$1.201$1.34987
1642003260$1.24$1.25$1.22$1.2476$1.346235
1642003320$1.24$1.24$1.20$1.2025$1.344904
1642003380$1.20$1.20$1.20$1.201$1.344837
1642003440$1.20$1.23$1.20$1.2216$1.34386
1642003500$1.18$1.18$1.17$1.1715$1.342731
1642003560$1.15$1.17$1.15$1.1751$1.338416
1642003620$1.18$1.18$1.13$1.1312$1.337396
1642003740$1.17$1.17$1.17$1.171$1.337322
1642003800$1.19$1.20$1.19$1.2010$1.336702
1642003860$1.19$1.19$1.16$1.168$1.336102
1642003920$1.17$1.17$1.17$1.17272$1.318563
1642003980$1.21$1.21$1.21$1.213$1.318437
1642004040$1.22$1.24$1.22$1.247$1.318209
1642004100$1.24$1.24$1.24$1.2430$1.317312
1642004160$1.27$1.28$1.27$1.2822$1.316944
1642004280$1.25$1.25$1.25$1.252$1.316893
1642004340$1.26$1.26$1.26$1.263$1.316829
1642004400$1.23$1.25$1.23$1.252$1.316771
1642004460$1.25$1.25$1.25$1.255$1.316645
1642004520$1.26$1.26$1.26$1.262$1.316602
1642004640$1.27$1.27$1.24$1.2431$1.316008
1642004700$1.27$1.30$1.27$1.3011$1.315931
1642004760$1.29$1.29$1.29$1.295$1.315883
1642004940$1.29$1.29$1.29$1.29117$1.314808
1642005000$1.29$1.29$1.29$1.291$1.314799
1642005060$1.31$1.33$1.31$1.336$1.314803
1642005120$1.35$1.35$1.35$1.353$1.31484
1642005180$1.36$1.37$1.36$1.3715$1.315114
1642005240$1.37$1.37$1.36$1.364$1.315188
1642005300$1.37$1.38$1.37$1.3814$1.315498
1642005360$1.38$1.38$1.38$1.382$1.315543
1642005420$1.40$1.40$1.38$1.3811$1.315825
1642005480$1.37$1.37$1.37$1.371$1.315844
1642005540$1.38$1.38$1.38$1.381$1.315866
1642005600$1.40$1.40$1.40$1.401$1.315895
1642005720$1.40$1.45$1.40$1.4314$1.316434
1642005780$1.45$1.47$1.45$1.475$1.316686
1642005840$1.45$1.45$1.42$1.4220$1.317498
1642005900$1.40$1.40$1.35$1.3513$1.317844
1642005960$1.42$1.42$1.42$1.422$1.317913
1642006020$1.43$1.45$1.43$1.4512$1.318432
1642006080$1.44$1.46$1.43$1.4328$1.319659
1642006260$1.43$1.45$1.43$1.452$1.31974
1642006380$1.44$1.44$1.44$1.441$1.319781
1642006500$1.46$1.46$1.46$1.461$1.319828
1642006560$1.39$1.40$1.39$1.4012$1.320144
1642006620$1.39$1.39$1.39$1.395$1.32026
1642006680$1.38$1.38$1.38$1.381$1.32028
1642006740$1.35$1.35$1.35$1.351$1.32029
1642006800$1.34$1.37$1.34$1.353$1.320323
1642006860$1.30$1.32$1.30$1.322$1.320316
1642006920$1.32$1.32$1.32$1.322$1.320316
1642006980$1.35$1.35$1.35$1.351$1.320326
1642007040$1.30$1.30$1.30$1.307$1.320279
1642007100$1.33$1.33$1.30$1.324$1.320269
1642007160$1.28$1.29$1.27$1.2840$1.319767
1642007220$1.27$1.27$1.27$1.2710$1.319604
1642007280$1.27$1.27$1.25$1.278$1.319442
1642007340$1.26$1.27$1.26$1.273$1.319388
1642007460$1.25$1.27$1.25$1.274$1.319317
1642007580$1.28$1.28$1.27$1.273$1.319272
1642007640$1.27$1.30$1.27$1.30252$1.315562
1642007700$1.31$1.31$1.31$1.316$1.315552
1642007760$1.33$1.33$1.33$1.333$1.315565
1642007820$1.36$1.36$1.36$1.361$1.315579
1642007880$1.34$1.34$1.34$1.341$1.315586
1642007940$1.37$1.37$1.37$1.371$1.315602
1642008000$1.38$1.38$1.38$1.382$1.315641
1642008060$1.38$1.38$1.38$1.381$1.31566
1642008120$1.38$1.38$1.38$1.3810$1.315852
1642008180$1.37$1.39$1.37$1.393$1.315909
1642008240$1.39$1.39$1.39$1.392$1.315953
1642008300$1.40$1.43$1.40$1.433$1.316046
1642008360$1.40$1.40$1.39$1.393$1.316118
1642008540$1.35$1.35$1.35$1.353$1.316148
1642008600$1.36$1.36$1.36$1.365$1.316213
1642008660$1.37$1.37$1.37$1.371$1.316229
1642008720$1.37$1.37$1.37$1.371$1.316245
1642008780$1.35$1.35$1.34$1.34102$1.317022
1642008840$1.35$1.36$1.35$1.362$1.317043
1642008960$1.40$1.40$1.40$1.4013$1.317352
1642009020$1.40$1.40$1.40$1.402$1.317399
1642009080$1.40$1.41$1.40$1.4019$1.317849
1642009140$1.38$1.38$1.38$1.382$1.317884
1642009200$1.38$1.38$1.35$1.3510$1.318001
1642009260$1.36$1.36$1.36$1.369$1.318108
1642009380$1.39$1.39$1.36$1.378$1.318222
1642009560$1.36$1.36$1.36$1.361$1.318234
1642009680$1.39$1.39$1.39$1.391$1.318254
1642009740$1.39$1.39$1.38$1.3812$1.31849
1642009800$1.39$1.40$1.39$1.4025$1.319056
1642009860$1.39$1.39$1.39$1.391$1.319076
1642009920$1.38$1.38$1.38$1.3821$1.319431
1642009980$1.40$1.40$1.40$1.401$1.319453
1642010040$1.39$1.39$1.39$1.392$1.319492
1642010100$1.43$1.43$1.43$1.431$1.319523
1642010160$1.41$1.41$1.38$1.388$1.319665
1642010220$1.37$1.37$1.37$1.373$1.319707
1642010340$1.38$1.38$1.38$1.381$1.319723
1642010400$1.36$1.36$1.36$1.361$1.319734
1642010460$1.38$1.38$1.38$1.381$1.319751
1642010520$1.38$1.38$1.38$1.38107$1.321479
1642010700$1.38$1.38$1.38$1.381$1.321495
1642010820$1.36$1.36$1.36$1.361$1.321505
1642010880$1.38$1.38$1.38$1.383$1.321552
1642010940$1.40$1.40$1.40$1.401$1.321573
1642011000$1.37$1.37$1.37$1.375$1.321638
1642011120$1.38$1.38$1.35$1.356$1.321705
1642011180$1.35$1.35$1.35$1.351$1.321712
1642011240$1.35$1.36$1.35$1.362$1.32173
1642011300$1.34$1.34$1.34$1.346$1.321759
1642011480$1.38$1.38$1.38$1.381$1.321775
1642011540$1.38$1.38$1.38$1.3810$1.321929
1642011600$1.38$1.39$1.38$1.3815$1.322191
1642011660$1.37$1.40$1.37$1.4029$1.322702
1642011720$1.40$1.40$1.38$1.3820$1.323022
1642011780$1.38$1.40$1.38$1.4025$1.323508
1642011840$1.38$1.38$1.38$1.3815$1.323727
1642011900$1.38$1.38$1.38$1.381$1.323742
1642011960$1.39$1.39$1.39$1.398$1.323878
1642012020$1.38$1.39$1.38$1.3912$1.324057
1642012080$1.40$1.40$1.40$1.402$1.324096
1642012140$1.40$1.40$1.37$1.3714$1.324301
1642012200$1.38$1.38$1.35$1.356$1.324348
1642012320$1.40$1.41$1.40$1.4121$1.324754
1642012500$1.38$1.40$1.38$1.4044$1.325428
1642012560$1.37$1.37$1.37$1.373$1.325462
1642012620$1.37$1.37$1.37$1.375$1.325517
1642012740$1.38$1.38$1.38$1.382$1.325545
1642012800$1.37$1.37$1.37$1.379$1.325645
1642012860$1.37$1.38$1.37$1.3810$1.325758
1642012920$1.38$1.40$1.38$1.40102$1.327593
1642012980$1.40$1.40$1.40$1.4028$1.328083
1642013100$1.38$1.40$1.38$1.4051$1.32872
1642013160$1.41$1.41$1.41$1.414$1.328797
1642013220$1.40$1.40$1.40$1.405$1.328882
1642013280$1.39$1.39$1.36$1.36140$1.329946
1642013340$1.37$1.37$1.35$1.3523$1.330068
1642013400$1.34$1.34$1.34$1.343$1.330075
1642013460$1.35$1.35$1.35$1.352$1.330084
1642013520$1.35$1.35$1.35$1.355$1.330107
1642013640$1.36$1.36$1.34$1.358$1.330141
1642013700$1.35$1.35$1.35$1.3513$1.3302
1642013760$1.37$1.41$1.37$1.405$1.330268
1642013820$1.40$1.42$1.40$1.4215$1.330514
1642013880$1.40$1.40$1.37$1.404$1.33057
1642013940$1.39$1.41$1.39$1.4114$1.33079
1642014000$1.38$1.38$1.38$1.381$1.330801
1642014060$1.34$1.34$1.34$1.342$1.330805
1642014120$1.36$1.36$1.34$1.348$1.330844
1642014180$1.35$1.35$1.35$1.356$1.33087
1642014240$1.34$1.34$1.34$1.345$1.33088
1642014360$1.38$1.38$1.37$1.3753$1.331347
1642014420$1.34$1.34$1.34$1.3464$1.331468
1642014480$1.35$1.35$1.35$1.354$1.331484
1642014540$1.37$1.37$1.34$1.34112$1.331889
1642014600$1.33$1.35$1.33$1.34103$1.331856
1642014660$1.34$1.36$1.34$1.3610$1.331886
1642014720$1.35$1.37$1.35$1.373$1.331905
1642014780$1.36$1.36$1.34$1.34116$1.332556
1642014840$1.34$1.36$1.34$1.3610$1.332577
1642014900$1.38$1.38$1.38$1.381$1.332587
1642015020$1.38$1.38$1.37$1.379$1.332667
1642015080$1.36$1.39$1.36$1.3912$1.332768
1642015260$1.41$1.41$1.40$1.4112$1.332938
1642015320$1.42$1.42$1.42$1.425$1.333026
1642015380$1.43$1.43$1.42$1.4320$1.333399
1642015560$1.43$1.43$1.43$1.4326$1.3339
1642015620$1.44$1.44$1.44$1.442$1.333942
1642015680$1.44$1.44$1.44$1.443$1.334006
1642015740$1.45$1.45$1.45$1.4512$1.334283
1642015800$1.45$1.46$1.45$1.4610$1.33452
1642015860$1.44$1.46$1.42$1.4624$1.335083
1642015920$1.45$1.47$1.45$1.45268$1.341738
1642015980$1.44$1.45$1.44$1.4415$1.342018
1642016040$1.45$1.47$1.45$1.476$1.342156
1642016100$1.46$1.47$1.46$1.47172$1.346118
1642016160$1.46$1.49$1.46$1.4830$1.346849
1642016220$1.44$1.44$1.44$1.443$1.346899
1642016280$1.45$1.47$1.45$1.473$1.346962
1642016340$1.47$1.48$1.47$1.488$1.347147
1642016400$1.47$1.47$1.47$1.472$1.347192
1642016460$1.47$1.47$1.47$1.471$1.347214
1642016520$1.48$1.48$1.48$1.481$1.347237
1642016580$1.46$1.46$1.45$1.454$1.347315
1642016640$1.47$1.49$1.47$1.4717$1.347711
1642016760$1.48$1.48$1.48$1.483$1.347782
1642016820$1.50$1.50$1.50$1.501$1.347809
1642016880$1.50$1.54$1.50$1.53199$1.353585
1642016940$1.53$1.53$1.52$1.527$1.353796
1642017000$1.53$1.53$1.53$1.5320$1.354401
1642017060$1.55$1.59$1.55$1.5632$1.355644
1642017120$1.56$1.56$1.52$1.5530$1.356606
1642017180$1.54$1.54$1.54$1.541$1.356637
1642017240$1.55$1.57$1.55$1.5641$1.358044
1642017300$1.55$1.59$1.55$1.584$1.35819
1642017360$1.58$1.58$1.58$1.583$1.358302
1642017420$1.55$1.56$1.55$1.5651$1.359944
1642017480$1.57$1.57$1.57$1.578$1.360225
1642017540$1.55$1.55$1.55$1.551$1.360256
1642017600$1.58$1.58$1.56$1.567$1.360493
1642017660$1.53$1.53$1.52$1.523$1.360574
1642017720$1.55$1.56$1.54$1.548$1.360823
1642017840$1.54$1.56$1.52$1.536$1.361001
1642017960$1.54$1.54$1.54$1.541$1.361031
1642018020$1.54$1.58$1.54$1.5811$1.361424
1642018080$1.54$1.54$1.54$1.546$1.361602
1642018200$1.51$1.53$1.51$1.532$1.361654
1642018260$1.52$1.56$1.52$1.569$1.361928
1642018320$1.54$1.54$1.53$1.5462$1.363727
1642018380$1.54$1.58$1.54$1.5652$1.365478
1642018440$1.56$1.56$1.56$1.5610$1.365793
1642018500$1.57$1.57$1.57$1.571$1.365826
1642018560$1.55$1.56$1.53$1.5422$1.366433
1642018620$1.53$1.53$1.52$1.5210$1.366695
1642018680$1.53$1.53$1.53$1.535$1.366827
1642018740$1.51$1.53$1.51$1.5331$1.367621
1642018800$1.55$1.56$1.53$1.5611$1.367953
1642018860$1.55$1.55$1.55$1.556$1.368128
1642018920$1.55$1.57$1.55$1.555$1.368278
1642019040$1.57$1.59$1.57$1.5913$1.368733
1642019100$1.59$1.59$1.58$1.585$1.368907
1642019160$1.59$1.62$1.59$1.5946$1.370569
1642019220$1.59$1.60$1.59$1.5913$1.371031
1642019280$1.58$1.60$1.58$1.6013$1.371484
1642019400$1.59$1.59$1.58$1.5821$1.372203
1642019460$1.59$1.61$1.59$1.6024$1.373045
1642019520$1.60$1.60$1.59$1.6016$1.3736
1642019580$1.59$1.60$1.58$1.6023$1.374386
1642019640$1.58$1.59$1.58$1.595$1.37455
1642019700$1.60$1.61$1.58$1.614$1.374688
1642019760$1.60$1.62$1.53$1.5466$1.376805
1642019820$1.56$1.58$1.55$1.5719$1.377347
1642019880$1.57$1.58$1.55$1.5661$1.379142
1642019940$1.56$1.56$1.50$1.52119$1.381852
1642020000$1.53$1.54$1.46$1.46388$1.388496
1642020060$1.47$1.47$1.42$1.428$1.388563
1642020120$1.41$1.42$1.37$1.4025$1.388603
1642020180$1.41$1.42$1.38$1.4221$1.388646
1642020240$1.43$1.46$1.43$1.439$1.388711
1642020300$1.45$1.49$1.45$1.4914$1.388869
1642020360$1.49$1.50$1.45$1.4910$1.389009
1642020420$1.50$1.50$1.47$1.4935$1.389494
1642020480$1.51$1.53$1.49$1.4921$1.389852
1642020540$1.50$1.53$1.50$1.5124$1.390279
1642020600$1.52$1.62$1.52$1.6026$1.390938
1642020660$1.61$1.62$1.60$1.6130$1.391815
1642020720$1.60$1.63$1.59$1.59136$1.395668
1642020780$1.60$1.64$1.60$1.6355$1.397342
1642020840$1.61$1.61$1.55$1.5815$1.397698
1642020900$1.57$1.58$1.56$1.5639$1.398604
1642020960$1.58$1.59$1.56$1.5713$1.398908
1642021020$1.58$1.59$1.55$1.5829$1.399579
1642021080$1.55$1.58$1.55$1.5833$1.400304
1642021140$1.58$1.58$1.50$1.5050$1.40124