TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642602600$0.35$0.50$0.31$0.5020$0.3525
1642602660$0.49$0.50$0.40$0.45200$0.435409
1642602720$0.50$0.55$0.49$0.5547$0.450262
1642602780$0.58$0.62$0.54$0.55122$0.489974
1642602840$0.55$0.58$0.49$0.56249$0.5171
1642602900$0.62$0.62$0.49$0.57141$0.525905
1642602960$0.55$0.60$0.55$0.57104$0.533884
1642603020$0.60$0.60$0.60$0.6014$0.534916
1642603080$0.51$0.60$0.51$0.606$0.53495
1642603140$0.56$0.57$0.54$0.5712$0.535202
1642603200$0.55$0.55$0.49$0.5024$0.534653
1642603260$0.50$0.55$0.30$0.3070$0.524777
1642603320$0.30$0.31$0.30$0.3061$0.512028
1642603380$0.29$0.29$0.28$0.282$0.511604
1642603440$0.30$0.32$0.30$0.3123$0.50736
1642603500$0.31$0.36$0.30$0.3441$0.501725
1642603560$0.37$0.37$0.34$0.3433$0.49769
1642603620$0.32$0.32$0.28$0.2922$0.493862
1642603680$0.30$0.30$0.26$0.2623$0.489843
1642603740$0.25$0.25$0.23$0.2534$0.482908
1642603800$0.20$0.22$0.20$0.227$0.481362
1642603860$0.22$0.22$0.22$0.222$0.480946
1642603920$0.22$0.23$0.21$0.22389$0.419465
1642603980$0.21$0.21$0.19$0.1978$0.409669
1642604040$0.18$0.18$0.16$0.1756$0.401949
1642604100$0.18$0.20$0.18$0.2016$0.399983
1642604160$0.20$0.21$0.20$0.2111$0.398793
1642604220$0.19$0.19$0.19$0.191$0.398678
1642604280$0.20$0.20$0.20$0.20130$0.38535
1642604340$0.20$0.20$0.20$0.2026$0.382897
1642604400$0.20$0.20$0.19$0.1932$0.379959
1642604460$0.20$0.20$0.20$0.2010$0.379062
1642604520$0.17$0.20$0.17$0.2028$0.376386
1642604580$0.20$0.22$0.19$0.224$0.376045
1642604640$0.24$0.24$0.23$0.2314$0.375107
1642604700$0.22$0.22$0.22$0.2221$0.373535
1642604760$0.23$0.23$0.23$0.232$0.373397
1642604820$0.23$0.24$0.23$0.2330$0.371372
1642604880$0.22$0.22$0.21$0.2140$0.368447
1642604940$0.22$0.22$0.22$0.222$0.368309
1642605000$0.22$0.22$0.22$0.222$0.368171
1642605060$0.23$0.23$0.23$0.2328$0.366394
1642605120$0.27$0.28$0.27$0.2837$0.364932
1642605180$0.28$0.28$0.28$0.2846$0.363203
1642605240$0.27$0.27$0.26$0.2723$0.362172
1642605300$0.26$0.26$0.26$0.2622$0.361197
1642605360$0.27$0.28$0.27$0.2815$0.360629
1642605420$0.26$0.27$0.25$0.25108$0.35598
1642605480$0.23$0.23$0.23$0.237$0.355618
1642605540$0.24$0.24$0.23$0.2311$0.355094
1642605600$0.24$0.24$0.24$0.2411$0.354578
1642605660$0.23$0.23$0.23$0.231$0.354528
1642605720$0.23$0.23$0.23$0.234$0.354325
1642605780$0.23$0.23$0.23$0.234$0.354124
1642605900$0.23$0.23$0.22$0.2211$0.353568
1642605960$0.22$0.22$0.22$0.222$0.353461
1642606020$0.19$0.19$0.19$0.1912$0.352673
1642606080$0.19$0.19$0.19$0.191$0.352608
1642606140$0.20$0.20$0.19$0.197$0.352172
1642606380$0.18$0.18$0.18$0.185$0.351829
1642606440$0.18$0.18$0.18$0.185$0.351486
1642606500$0.17$0.17$0.17$0.171$0.351414
1642606560$0.16$0.16$0.16$0.1612$0.350503
1642606620$0.16$0.16$0.15$0.153$0.350273
1642606680$0.13$0.14$0.13$0.1412$0.34927
1642606740$0.13$0.13$0.13$0.131$0.349184
1642606800$0.12$0.13$0.12$0.1311$0.348222
1642606860$0.11$0.12$0.11$0.1127$0.345729
1642606980$0.11$0.11$0.11$0.112$0.345546
1642607220$0.12$0.12$0.12$0.123$0.345284
1642607280$0.12$0.12$0.12$0.1214$0.344069
1642607340$0.12$0.12$0.12$0.1210$0.343209
1642607400$0.12$0.12$0.12$0.1216$0.341846
1642607460$0.11$0.11$0.11$0.1110$0.340965
1642607580$0.12$0.12$0.12$0.124$0.340629
1642607640$0.12$0.12$0.12$0.121$0.340546
1642607880$0.12$0.12$0.11$0.114$0.340208
1642608060$0.13$0.13$0.13$0.1320$0.338627
1642608180$0.11$0.11$0.11$0.111$0.338541
1642608480$0.11$0.11$0.11$0.111$0.338456
1642608720$0.10$0.10$0.10$0.102$0.338277
1642608780$0.10$0.10$0.10$0.101$0.338187
1642608840$0.11$0.11$0.11$0.112$0.338016
1642608960$0.10$0.10$0.10$0.103$0.337749
1642609140$0.09$0.09$0.09$0.091$0.337656
1642609260$0.10$0.10$0.10$0.101$0.337567
1642609440$0.09$0.09$0.09$0.091$0.337474
1642609560$0.11$0.11$0.11$0.112$0.337304
1642609680$0.10$0.10$0.10$0.1070$0.331253
1642609740$0.11$0.11$0.11$0.111$0.331172
1642609800$0.11$0.11$0.11$0.1121$0.329494
1642610040$0.10$0.10$0.10$0.1020$0.327847
1642610100$0.11$0.11$0.11$0.111$0.327769
1642610220$0.11$0.11$0.11$0.112$0.327612
1642610340$0.11$0.11$0.11$0.111$0.327534
1642610400$0.11$0.11$0.11$0.112$0.327379
1642610640$0.10$0.10$0.09$0.095$0.326965
1642611060$0.08$0.08$0.08$0.086$0.326437
1642611120$0.10$0.10$0.09$0.094$0.326103
1642611420$0.10$0.10$0.10$0.102$0.325943
1642611480$0.11$0.11$0.11$0.119$0.325253
1642611660$0.11$0.11$0.11$0.112$0.325101
1642611720$0.11$0.11$0.10$0.105$0.324706
1642611960$0.10$0.10$0.10$0.105$0.324309
1642612140$0.11$0.11$0.11$0.111$0.324233
1642612320$0.11$0.12$0.11$0.124$0.323938
1642612380$0.13$0.13$0.13$0.133$0.323733
1642612560$0.13$0.13$0.13$0.132$0.323597
1642612680$0.12$0.13$0.12$0.1332$0.321437
1642613040$0.13$0.13$0.13$0.133$0.321237
1642613160$0.12$0.12$0.12$0.125$0.320888
1642613460$0.13$0.14$0.13$0.148$0.32037
1642613640$0.14$0.14$0.14$0.141$0.320307
1642613700$0.13$0.13$0.12$0.127$0.319844
1642613760$0.12$0.12$0.12$0.121$0.319775
1642613940$0.11$0.11$0.11$0.114$0.319486
1642614540$0.10$0.11$0.10$0.114$0.319194
1642614900$0.12$0.12$0.12$0.1220$0.317833
1642615140$0.13$0.13$0.13$0.138$0.317321
1642615980$0.10$0.10$0.10$0.102$0.317173
1642616040$0.11$0.11$0.11$0.113$0.316961
1642616400$0.10$0.10$0.10$0.102$0.316814
1642616460$0.10$0.10$0.10$0.101$0.31674
1642616940$0.09$0.09$0.09$0.093$0.316509
1642617300$0.09$0.09$0.09$0.091$0.316432
1642617420$0.08$0.08$0.08$0.0810$0.315632
1642617960$0.09$0.09$0.07$0.0713$0.314577
1642618320$0.08$0.08$0.08$0.083$0.31434
1642618740$0.09$0.09$0.09$0.091$0.314265
1642618860$0.09$0.09$0.09$0.091$0.314189
1642618920$0.08$0.08$0.08$0.081$0.31411
1642618980$0.08$0.08$0.07$0.0737$0.311211
1642619940$0.07$0.07$0.06$0.0616$0.309887
1642620360$0.07$0.07$0.07$0.075$0.309492
1642621020$0.06$0.06$0.06$0.061$0.30941
1642621140$0.06$0.06$0.06$0.061$0.309327
1642621320$0.06$0.06$0.06$0.061$0.309245
1642621500$0.06$0.06$0.06$0.063$0.308999
1642621680$0.06$0.06$0.06$0.0611$0.308101
1642621920$0.06$0.06$0.06$0.0610$0.30729
1642622940$0.05$0.06$0.05$0.065$0.306884
1642623000$0.06$0.06$0.06$0.064$0.306562
1642623240$0.06$0.06$0.06$0.064$0.306241
1642624260$0.06$0.06$0.06$0.062$0.306081
1642624380$0.07$0.07$0.06$0.065$0.305691
1642624440$0.07$0.07$0.07$0.072$0.305538
1642624500$0.07$0.07$0.07$0.074$0.305233
1642624680$0.06$0.06$0.06$0.061$0.305153
1642624740$0.07$0.07$0.07$0.073$0.304925
1642624860$0.06$0.06$0.06$0.0650$0.301025
1642625100$0.07$0.07$0.07$0.074$0.300731
1642625400$0.06$0.06$0.06$0.062$0.300578
1642625580$0.06$0.06$0.06$0.065$0.300196
1642625640$0.06$0.06$0.06$0.061$0.30012