TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642689000$0.05$0.06$0.05$0.068$0.05625
1642689120$0.04$0.04$0.04$0.045$0.05
1642689180$0.04$0.04$0.03$0.036$0.046315
1642689240$0.02$0.02$0.02$0.021$0.045
1642689300$0.03$0.03$0.03$0.031$0.044285
1642689360$0.01$0.01$0.01$0.0110$0.033225
1642689420$0.01$0.03$0.01$0.0323$0.028888
1642689660$0.02$0.02$0.02$0.024$0.028275
1642689960$0.02$0.02$0.01$0.012$0.027833
1642690380$0.02$0.02$0.02$0.023$0.02746
1642690500$0.01$0.02$0.01$0.0211$0.026216
1642690560$0.01$0.01$0.01$0.012$0.025789
1642690620$0.01$0.01$0.01$0.011$0.025584
1642690680$0.01$0.01$0.01$0.017$0.024285
1642690740$0.01$0.01$0.01$0.0110$0.022765
1642690800$0.01$0.01$0.01$0.0127$0.019917
1642690920$0.01$0.01$0.01$0.015$0.019523
1642690980$0.01$0.01$0.01$0.011$0.019448
1642691340$0.01$0.01$0.01$0.015$0.01909
1642692120$0.01$0.01$0.01$0.016$0.018695
1642692180$0.01$0.01$0.01$0.011$0.018633
1642692480$0.01$0.01$0.01$0.011$0.018571
1642692540$0.02$0.02$0.02$0.021$0.018581
1642692600$0.02$0.02$0.02$0.0212$0.018692
1642692780$0.02$0.02$0.02$0.021$0.018701
1642692840$0.02$0.02$0.02$0.022$0.018717
1642693020$0.03$0.03$0.03$0.0321$0.020056
1642693080$0.04$0.04$0.04$0.046$0.02071
1642693140$0.05$0.05$0.05$0.051$0.020869
1642693260$0.06$0.06$0.06$0.065$0.021904
1642693320$0.04$0.04$0.04$0.041$0.022
1642693440$0.04$0.04$0.04$0.041$0.022094
1642693500$0.03$0.03$0.03$0.033$0.022216
1642693560$0.04$0.04$0.04$0.041$0.022307
1642693620$0.04$0.04$0.04$0.0410$0.02317
1642693740$0.05$0.05$0.04$0.0417$0.024729
1642693800$0.04$0.05$0.04$0.0520$0.026363
1642693860$0.03$0.03$0.03$0.035$0.026437
1642694040$0.04$0.04$0.04$0.0427$0.027773
1642694100$0.04$0.04$0.04$0.045$0.027992
1642694220$0.04$0.04$0.04$0.043$0.02812
1642694400$0.05$0.05$0.05$0.051$0.028197
1642694580$0.04$0.04$0.04$0.049$0.028561
1642694640$0.04$0.04$0.04$0.047$0.028829
1642694820$0.05$0.05$0.05$0.051$0.0289
1642695000$0.05$0.05$0.05$0.051$0.02897
1642695240$0.04$0.04$0.04$0.042$0.029042
1642695420$0.03$0.03$0.03$0.0310$0.029073
1642695600$0.03$0.03$0.03$0.031$0.029076
1642695660$0.04$0.04$0.04$0.041$0.029111
1642695720$0.03$0.03$0.03$0.0389$0.029306
1642695900$0.04$0.04$0.04$0.041$0.029333
1642696380$0.03$0.03$0.03$0.032$0.029336
1642696680$0.03$0.03$0.03$0.032$0.029339
1642697100$0.02$0.02$0.02$0.022$0.029294
1642697340$0.02$0.02$0.02$0.021$0.029271
1642698720$0.03$0.03$0.03$0.031$0.029273
1642698840$0.03$0.03$0.03$0.031$0.029275
1642699440$0.03$0.03$0.03$0.033$0.02928
1642699740$0.03$0.03$0.03$0.031$0.029282
1642699980$0.02$0.02$0.02$0.022$0.029238
1642700100$0.03$0.03$0.03$0.032$0.029241
1642700160$0.02$0.02$0.02$0.022$0.029198
1642700280$0.03$0.03$0.03$0.038$0.029212
1642700400$0.02$0.02$0.02$0.021$0.029191
1642701000$0.02$0.02$0.02$0.021$0.02917
1642701600$0.02$0.02$0.02$0.0240$0.028396
1642702560$0.02$0.02$0.02$0.0288$0.027081
1642702620$0.02$0.02$0.02$0.021$0.027069
1642703700$0.01$0.01$0.01$0.013$0.026978
1642703760$0.02$0.02$0.02$0.0243$0.026486
1642703880$0.02$0.03$0.02$0.035$0.026482
1642705200$0.02$0.03$0.02$0.035$0.026445
1642705260$0.02$0.02$0.02$0.025$0.026394
1642705320$0.03$0.03$0.03$0.032$0.026405
1642706160$0.01$0.01$0.01$0.011$0.026379
1642706880$0.01$0.01$0.01$0.011$0.026353
1642707120$0.01$0.01$0.01$0.012$0.026301
1642707420$0.02$0.02$0.02$0.027$0.026232
1642708200$0.01$0.01$0.01$0.011$0.026206
1642708500$0.01$0.01$0.01$0.013$0.026131
1642708620$0.02$0.02$0.02$0.021$0.026121
1642709040$0.02$0.02$0.02$0.022$0.026102
1642710360$0.01$0.01$0.01$0.011$0.026077
1642711200$0.01$0.01$0.01$0.012$0.026027
1642711440$0.01$0.01$0.01$0.018$0.025832
1642711560$0.01$0.01$0.01$0.016$0.025688
1642711680$0.02$0.02$0.02$0.0210$0.025603
1642711980$0.01$0.01$0.01$0.011$0.02558