TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170600$1.83$1.89$1.70$1.8437$1.786486
1642170660$1.83$1.83$1.66$1.6621$1.780689
1642170720$1.70$1.76$1.57$1.7616$1.755135
1642170780$1.90$1.97$1.90$1.90140$1.886121
1642170840$1.81$2.00$1.81$2.0010$1.889732
1642170900$1.93$2.09$1.85$2.0842$1.914285
1642170960$2.10$2.30$2.10$2.3038$1.948947
1642171020$2.29$2.58$2.29$2.5518$1.976863
1642171080$2.57$2.94$2.55$2.8569$2.105856
1642171140$2.84$3.00$2.82$2.8532$2.166052
1642171200$2.80$2.96$2.80$2.9119$2.197556
1642171260$2.88$3.05$2.86$3.05233$2.461437
1642171320$3.15$3.20$3.07$3.2094$2.542769
1642171380$3.28$3.28$2.99$3.10125$2.622181
1642171440$3.20$3.30$3.10$3.2441$2.6457
1642171500$3.00$3.15$2.93$3.1524$2.655005
1642171560$3.15$3.25$3.15$3.2517$2.664651
1642171620$3.15$3.18$3.10$3.1021$2.674543
1642171680$3.10$3.10$3.08$3.082$2.675375
1642171740$3.15$3.15$3.14$3.159$2.679603
1642171800$3.15$3.40$3.15$3.4018$2.69036
1642171860$3.35$3.50$3.30$3.4441$2.716166
1642171920$3.41$3.41$3.41$3.411$2.716816
1642171980$3.45$3.45$3.36$3.409$2.722618
1642172040$3.50$3.50$3.40$3.4512$2.731
1642172100$3.30$3.58$3.30$3.5821$2.743459
1642172160$3.55$3.65$3.55$3.6312$2.752459
1642172220$3.53$3.60$3.53$3.606$2.756906
1642172280$3.70$3.70$3.55$3.5625$2.775784
1642172340$3.55$3.65$3.55$3.6518$2.788565
1642172400$3.53$3.53$3.30$3.306$2.791605
1642172460$3.35$3.35$3.30$3.3068$2.820859
1642172520$3.31$3.33$3.30$3.3015$2.826626
1642172580$3.35$3.35$3.35$3.351$2.827042
1642172640$3.40$3.40$3.35$3.3510$2.831353
1642172700$3.44$3.55$3.40$3.55131$2.887396
1642172760$3.55$3.55$3.55$3.5519$2.896256
1642172820$3.55$3.55$3.49$3.4919$2.90484
1642172880$3.65$3.65$3.60$3.6022$2.915369
1642172940$3.85$3.90$3.75$3.7530$2.934021
1642173000$3.90$4.01$3.90$4.01112$3.008703
1642173060$4.15$4.20$4.10$4.201,232$3.524855
1642173120$4.14$4.30$4.10$4.2829$3.532132
1642173180$4.40$4.52$4.39$4.5285$3.558074
1642173240$4.45$4.50$4.10$4.2088$3.577103
1642173300$4.40$4.70$4.40$4.7044$3.591804
1642173360$4.50$4.70$4.50$4.6012$3.595921
1642173420$4.58$4.58$4.45$4.4514$3.600028
1642173480$4.45$4.63$4.35$4.6331$3.608865
1642173540$4.55$4.80$4.55$4.7450$3.626365
1642173600$4.75$4.80$4.75$4.80206$3.694633
1642173660$4.90$5.00$4.85$4.9013$3.699196
1642173720$5.00$5.00$4.89$4.8925$3.708144
1642173780$4.90$5.00$4.85$4.906$3.710238
1642173840$4.90$4.90$4.77$4.7749$3.725536
1642173900$4.95$5.00$4.74$4.8811$3.729071
1642173960$4.85$4.94$4.85$4.946$3.731041
1642174020$4.85$5.10$4.85$5.1020$3.738368
1642174080$5.25$5.40$5.25$5.35114$3.788788
1642174140$5.30$5.40$5.30$5.4011$3.793479
1642174200$5.15$5.16$4.90$5.1514$3.798198
1642174260$5.22$5.22$5.09$5.096$3.80046
1642174320$5.05$5.09$4.80$4.8013$3.804442
1642174380$4.85$5.00$4.80$4.8032$3.81338
1642174440$4.70$4.79$4.70$4.7917$3.817548
1642174500$4.70$4.80$4.70$4.7558$3.832437
1642174560$4.80$4.80$4.78$4.808$3.83447
1642174620$4.70$4.74$4.33$4.3339$3.840476
1642174680$4.30$4.37$4.25$4.2861$3.847793
1642174740$4.27$4.40$4.27$4.3510$3.849124
1642174800$4.30$4.30$4.28$4.285$3.849695
1642174860$4.15$4.25$4.15$4.2532$3.852765
1642174920$4.25$4.30$4.25$4.305$3.853293
1642174980$4.11$4.16$4.10$4.107$3.85377
1642175040$4.02$4.02$3.80$3.9534$3.854595
1642175100$3.80$3.80$3.60$3.6358$3.852938
1642175160$3.60$3.60$3.45$3.451,210$3.769933
1642175220$3.45$3.45$3.45$3.4557$3.766503
1642175280$3.60$3.90$3.60$3.8560$3.766837
1642175340$3.90$3.90$3.90$3.901,107$3.789575
1642175400$3.80$3.80$3.65$3.656$3.789516
1642175460$3.95$3.95$3.95$3.9531$3.790279
1642175520$3.70$3.70$3.70$3.7010$3.79014
1642175580$3.81$3.95$3.81$3.953$3.790192
1642175640$3.95$3.95$3.95$3.954$3.79029
1642175700$3.93$3.93$3.93$3.932$3.790333
1642175760$4.10$4.10$4.10$4.1020$3.791277
1642175820$4.10$4.25$4.10$4.1720$3.792431
1642175880$4.17$4.17$4.17$4.175$3.792718
1642175940$4.20$4.20$4.20$4.2012$3.793459
1642176000$4.40$4.60$4.40$4.6090$3.802581
1642176060$4.85$4.85$4.85$4.855$3.803364
1642176120$4.80$4.85$4.80$4.8013$3.805311
1642176180$4.83$5.00$4.83$5.006$3.806304
1642176240$4.95$5.00$4.95$5.0013$3.808567
1642176300$4.95$4.95$4.86$4.9554$3.816998
1642176360$4.90$5.00$4.90$5.0063$3.827595
1642176420$5.00$5.00$5.00$5.0016$3.830331
1642176480$4.90$4.90$4.66$4.6693$3.842047
1642176540$4.60$4.60$4.60$4.601$3.842156
1642176660$4.55$4.55$4.55$4.555$3.842665
1642176720$4.40$4.50$4.40$4.502$3.84284
1642176780$4.45$4.45$4.45$4.453$3.843102
1642176900$4.35$4.35$4.19$4.192$3.843224
1642177020$4.15$4.15$4.15$4.152$3.843312
1642177080$4.20$4.50$4.20$4.5019$3.844412
1642177140$4.48$4.48$4.48$4.481$3.844503
1642177200$4.40$4.40$4.40$4.4022$3.846247
1642177260$4.50$4.57$4.50$4.572$3.846444
1642177320$4.70$4.70$4.69$4.7033$3.850426
1642177380$4.85$4.85$4.85$4.851$3.850568
1642177560$4.80$4.85$4.79$4.817$3.851526
1642177620$4.85$4.85$4.85$4.852$3.851809
1642177740$4.51$4.51$4.51$4.511$3.851903
1642177860$4.56$4.56$4.56$4.561$3.852003
1642177920$4.71$4.71$4.71$4.712$3.852246
1642177980$4.55$4.55$4.55$4.551$3.852345
1642178040$4.85$4.85$4.80$4.803$3.852755
1642178100$4.80$4.80$4.80$4.802$3.853023
1642178160$4.60$4.60$4.56$4.565$3.853546
1642178220$4.60$4.60$4.55$4.5531$3.8568
1642178280$4.65$4.66$4.43$4.4322$3.859221
1642178340$4.51$4.51$4.10$4.103$3.85938
1642178460$4.30$4.30$4.20$4.203$3.859552
1642178580$4.50$4.55$4.50$4.553$3.859835
1642178640$4.40$4.40$4.35$4.3898$3.866884
1642178700$4.34$4.34$4.34$4.3410$3.867538
1642178820$4.43$4.43$4.43$4.433$3.867771
1642178940$4.30$4.30$4.30$4.301$3.867831
1642179000$4.30$4.30$4.30$4.302$3.86795
1642179180$4.20$4.20$4.20$4.203$3.868088
1642179240$4.08$4.08$3.95$4.0744$3.869187
1642179300$4.05$4.10$4.05$4.0520$3.869763
1642179360$4.05$4.10$4.05$4.102$3.869819
1642179420$4.07$4.10$4.05$4.0510$3.870094
1642179480$4.00$4.00$3.90$3.9065$3.871131
1642179540$3.85$3.85$3.75$3.7545$3.870643
1642179600$3.75$3.75$3.15$3.1583$3.868705
1642179720$3.50$3.50$3.50$3.5012$3.868117
1642179780$3.35$3.36$3.35$3.368$3.867571
1642179840$3.50$3.50$3.50$3.5017$3.866743
1642179960$3.60$3.60$3.60$3.601$3.866708
1642180080$3.83$3.83$3.75$3.7514$3.866587
1642180200$3.75$3.75$3.75$3.751$3.866571
1642180380$3.70$3.85$3.70$3.85189$3.862538
1642180440$3.85$3.85$3.80$3.80467$3.861801
1642180620$3.82$3.82$3.82$3.821$3.861795
1642180680$4.10$4.14$4.10$4.142$3.861858
1642180740$4.18$4.18$4.15$4.159$3.862202
1642180920$3.80$3.80$3.80$3.8010$3.862127
1642180980$3.85$3.85$3.85$3.851$3.862125
1642181460$3.63$3.63$3.63$3.638$3.8619
1642181520$3.60$3.60$3.60$3.601$3.861869
1642181640$3.65$3.65$3.65$3.6520$3.861357
1642181940$3.55$3.55$3.55$3.551$3.861319
1642182240$3.70$3.70$3.70$3.701$3.861299
1642182300$3.80$3.80$3.80$3.802$3.861285
1642182360$3.75$3.75$3.75$3.752$3.861258
1642182480$3.64$3.64$3.64$3.641$3.861231
1642182840$3.45$3.45$3.45$3.4540$3.859254
1642182900$3.45$3.45$3.45$3.455$3.859009
1642183020$3.54$3.54$3.54$3.542$3.858932
1642183080$3.55$3.65$3.55$3.653$3.858845
1642183140$3.65$3.65$3.65$3.651$3.85882
1642183380$3.85$3.85$3.85$3.853$3.858817
1642183440$3.85$3.85$3.85$3.852$3.858815
1642183500$3.92$3.92$3.92$3.922$3.858829
1642183680$3.88$3.88$3.88$3.882$3.858834
1642184340$3.40$3.40$3.40$3.401$3.858779
1642184520$3.30$3.30$3.30$3.301$3.858712
1642184580$3.29$3.29$3.20$3.2522$3.857087
1642184640$3.19$3.19$3.19$3.191$3.857007
1642184760$3.07$3.07$3.07$3.077$3.856349
1642184820$3.00$3.00$3.00$3.003$3.856042
1642184880$2.99$2.99$2.99$2.992$3.855836
1642185060$3.13$3.13$3.13$3.131$3.855749
1642185240$2.95$2.95$2.95$2.953$3.855425
1642185300$3.00$3.00$3.00$3.002$3.855221
1642185360$2.90$2.95$2.90$2.9015$3.853527
1642185420$2.94$2.94$2.94$2.941$3.853418
1642185540$2.98$2.98$2.98$2.98204$3.832712
1642185660$2.98$3.05$2.98$3.0510$3.831784
1642185720$3.05$3.05$3.05$3.053$3.831511
1642185780$3.05$3.05$3.04$3.05583$3.781985
1642185840$3.05$3.05$3.05$3.053$3.781747
1642185900$3.05$3.15$3.05$3.15126$3.771929
1642185960$3.23$3.32$3.23$3.323$3.771764
1642186020$3.25$3.25$3.25$3.252$3.771652
1642186080$3.22$3.22$3.22$3.222$3.771534
1642186200$3.20$3.20$3.17$3.2056$3.768031
1642186260$3.35$3.35$3.35$3.351$3.767987
1642186440$3.25$3.25$3.25$3.256$3.767656
1642186500$3.30$3.30$3.30$3.306$3.767358
1642186680$3.45$3.45$3.41$3.413$3.767248
1642186740$3.50$3.50$3.50$3.506$3.767078
1642186800$3.50$3.50$3.50$3.501$3.767049
1642186920$3.55$3.55$3.55$3.556$3.766911
1642187220$3.35$3.35$3.35$3.352$3.766823
1642187280$3.30$3.30$3.30$3.305$3.766575
1642187340$3.25$3.25$3.25$3.25412$3.744948
1642187400$3.15$3.15$3.15$3.152$3.744827
1642187460$3.10$3.10$3.10$3.102$3.744696
1642187580$2.95$2.95$2.90$2.901,041$3.664021
1642187640$2.90$2.90$2.90$2.90942$3.603173
1642187700$2.90$2.90$2.90$2.902$3.603054
1642187760$2.88$2.88$2.88$2.881$3.602993
1642187820$2.88$2.88$2.88$2.8811$3.602322
1642187880$3.05$3.05$2.99$2.9914$3.601604
1642187940$3.05$3.05$2.97$2.97123$3.595237
1642188120$2.95$2.96$2.87$2.90135$3.587797
1642188240$2.94$2.94$2.94$2.946$3.587476
1642188300$3.00$3.00$3.00$3.0010$3.586992
1642188360$2.94$2.94$2.87$2.8773$3.582983
1642188420$2.85$2.86$2.79$2.7913$3.582197
1642188480$2.72$2.72$2.72$2.7210$3.581492
1642188540$2.75$2.75$2.75$2.758$3.580948
1642188660$2.82$2.82$2.82$2.823$3.580762
1642188720$2.84$2.84$2.84$2.8411$3.580097
1642188840$3.00$3.10$3.00$3.1042$3.578323
1642188900$3.10$3.14$3.10$3.144$3.578177
1642188960$3.10$3.10$3.10$3.1010$3.577789
1642189020$3.10$3.10$3.10$3.1012$3.577323
1642189080$3.05$3.05$3.05$3.0510$3.576895
1642189200$3.06$3.06$3.05$3.0520$3.576046
1642189800$3.05$3.05$3.05$3.0550$3.573924
1642189860$3.13$3.13$3.13$3.135$3.573745
1642190040$3.00$3.00$2.98$2.984$3.573559
1642190280$2.83$2.83$2.80$2.8060$3.569955
1642190340$2.83$2.83$2.83$2.832$3.569837
1642190520$3.00$3.00$3.00$3.003$3.5697
1642190640$2.99$2.99$2.95$2.956$3.569418
1642190940$2.86$2.86$2.86$2.861$3.569361
1642191060$2.82$2.82$2.82$2.822$3.569241
1642191120$2.86$2.86$2.84$2.8451$3.566352
1642191180$2.84$2.84$2.84$2.841$3.566294
1642191420$2.95$3.00$2.95$3.0012$3.565713
1642191480$2.95$3.00$2.95$3.0073$3.562201
1642191540$2.95$2.95$2.91$2.914$3.562003
1642191600$2.91$2.91$2.91$2.9110$3.561486
1642191660$2.91$2.91$2.91$2.917$3.561126
1642191720$2.83$2.91$2.83$2.835$3.560843
1642191840$2.86$2.88$2.86$2.8811$3.560243
1642191900$2.85$2.85$2.85$2.853$3.560075
1642191960$2.84$2.84$2.84$2.842$3.559961
1642192200$2.80$2.82$2.80$2.8125$3.558473
1642192320$2.70$2.70$2.70$2.704$3.558202
1642192440$2.72$2.72$2.72$2.728$3.557674
1642192560$2.72$2.72$2.70$2.7215$3.556682
1642192620$2.75$2.75$2.75$2.751$3.556619
1642192680$2.83$2.83$2.83$2.832$3.556505
1642192740$2.75$2.75$2.70$2.703$3.556307
1642192860$2.71$2.71$2.71$2.718$3.555774
1642192920$2.73$2.73$2.68$2.684$3.555505
1642192980$2.60$2.60$2.57$2.588$3.554893
1642193040$2.70$2.70$2.70$2.7055$3.551217
1642193160$2.70$2.71$2.60$2.60106$3.544059
1642193220$2.60$2.60$2.57$2.574$3.54376
1642193280$2.57$2.57$2.57$2.5715$3.54263
1642193340$2.52$2.52$2.52$2.522$3.542471
1642193400$2.69$2.69$2.58$2.65145$3.532174
1642193460$2.69$2.69$2.63$2.633$3.531976
1642193520$2.65$2.65$2.65$2.6520$3.530628
1642193580$2.66$2.66$2.66$2.662$3.530495
1642193640$2.70$2.70$2.70$2.701$3.530431
1642193700$2.65$2.68$2.61$2.689$3.52981
1642193760$2.74$2.75$2.74$2.75111$3.523256
1642193820$2.72$2.85$2.72$2.828$3.522826
1642193880$2.86$2.89$2.81$2.8915$3.522079
1642193940$2.84$2.97$2.84$2.9711$3.521569