認購期權範圍2021年6月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618C00065000 | 2021-05-24 10:29AM EDT | 65.00 | 185.40 | 190.40 | 194.85 | 0.00 | - | 3 | 25 | 595.12% |
| MSFT210618C00070000 | 2021-05-27 10:34AM EDT | 70.00 | 181.00 | 185.40 | 189.85 | 0.00 | - | 1 | 0 | 564.45% |
| MSFT210618C00075000 | 2021-05-18 3:36PM EDT | 75.00 | 169.70 | 180.40 | 184.85 | 0.00 | - | 271 | 0 | 536.13% |
| MSFT210618C00080000 | 2021-06-01 10:48AM EDT | 80.00 | 168.85 | 175.40 | 179.85 | 0.00 | - | 10 | 24 | 509.77% |
| MSFT210618C00085000 | 2021-06-01 1:19PM EDT | 85.00 | 162.82 | 170.40 | 174.85 | 0.00 | - | 3 | 89 | 485.16% |
| MSFT210618C00090000 | 2021-06-07 11:04AM EDT | 90.00 | 162.80 | 165.40 | 169.85 | 0.00 | - | 50 | 74 | 462.11% |
| MSFT210618C00095000 | 2021-05-18 3:54PM EDT | 95.00 | 148.60 | 160.40 | 164.00 | 0.00 | - | 16 | 5 | 394.73% |
| MSFT210618C00100000 | 2021-06-08 11:05AM EDT | 100.00 | 153.83 | 155.40 | 160.05 | 0.00 | - | 1 | 61 | 428.42% |
| MSFT210618C00105000 | 2021-06-09 3:50PM EDT | 105.00 | 148.45 | 150.40 | 155.05 | 0.00 | - | 1 | 56 | 408.50% |
| MSFT210618C00110000 | 2021-06-09 3:50PM EDT | 110.00 | 143.45 | 145.40 | 150.05 | 0.00 | - | 1 | 86 | 389.65% |
| MSFT210618C00115000 | 2021-06-09 2:15PM EDT | 115.00 | 139.88 | 140.40 | 145.05 | 0.00 | - | 1 | 50 | 371.58% |
| MSFT210618C00120000 | 2021-06-03 3:03PM EDT | 120.00 | 125.05 | 135.40 | 139.95 | 0.00 | - | 20 | 70 | 350.68% |
| MSFT210618C00125000 | 2021-06-10 12:10PM EDT | 125.00 | 132.00 | 130.40 | 135.05 | 0.00 | - | 6 | 72 | 337.79% |
| MSFT210618C00130000 | 2021-06-11 11:18AM EDT | 130.00 | 127.87 | 125.40 | 130.05 | +2.27 | +1.81% | 1 | 148 | 321.88% |
| MSFT210618C00135000 | 2021-06-11 12:02PM EDT | 135.00 | 122.44 | 120.45 | 125.05 | +0.22 | +0.18% | 2 | 148 | 306.59% |
| MSFT210618C00140000 | 2021-06-11 11:19AM EDT | 140.00 | 117.87 | 115.40 | 120.05 | +0.62 | +0.53% | 1 | 214 | 291.85% |
| MSFT210618C00145000 | 2021-06-10 3:22PM EDT | 145.00 | 111.56 | 110.40 | 115.00 | 0.00 | - | 2 | 52 | 276.07% |
| MSFT210618C00150000 | 2021-06-10 2:59PM EDT | 150.00 | 106.85 | 105.40 | 110.05 | 0.00 | - | 24 | 215 | 263.77% |
| MSFT210618C00155000 | 2021-06-11 11:29AM EDT | 155.00 | 103.10 | 100.40 | 105.05 | +1.50 | +1.48% | 1 | 84 | 250.39% |
| MSFT210618C00160000 | 2021-06-11 11:58AM EDT | 160.00 | 97.16 | 95.45 | 98.50 | +2.06 | +2.17% | 2 | 171 | 183.98% |
| MSFT210618C00165000 | 2021-06-09 2:21PM EDT | 165.00 | 91.60 | 90.40 | 95.05 | 0.00 | - | 2 | 34 | 224.71% |
| MSFT210618C00170000 | 2021-06-11 11:11AM EDT | 170.00 | 87.81 | 85.40 | 90.05 | +0.91 | +1.05% | 4 | 243 | 212.40% |
| MSFT210618C00175000 | 2021-06-11 2:25PM EDT | 175.00 | 82.40 | 80.40 | 85.05 | +0.74 | +0.91% | 10 | 629 | 200.39% |
| MSFT210618C00180000 | 2021-06-09 12:55PM EDT | 180.00 | 75.00 | 75.40 | 80.05 | 0.00 | - | 6 | 647 | 188.62% |
| MSFT210618C00185000 | 2021-06-11 2:27PM EDT | 185.00 | 72.40 | 70.40 | 75.00 | +4.70 | +6.94% | 2 | 269 | 176.07% |
| MSFT210618C00190000 | 2021-06-11 2:52PM EDT | 190.00 | 67.55 | 67.20 | 69.65 | +0.55 | +0.82% | 1 | 335 | 122.56% |
| MSFT210618C00195000 | 2021-06-09 11:50AM EDT | 195.00 | 59.46 | 62.30 | 64.65 | 0.00 | - | 5 | 228 | 115.63% |
| MSFT210618C00200000 | 2021-06-11 3:46PM EDT | 200.00 | 57.40 | 57.45 | 58.50 | +0.70 | +1.23% | 22 | 3,309 | 78.91% |
| MSFT210618C00205000 | 2021-06-11 12:03PM EDT | 205.00 | 52.45 | 52.40 | 54.65 | +0.95 | +1.84% | 1 | 1,110 | 99.71% |
| MSFT210618C00210000 | 2021-06-11 3:47PM EDT | 210.00 | 47.50 | 47.40 | 49.80 | +0.40 | +0.85% | 17 | 7,384 | 93.16% |
| MSFT210618C00215000 | 2021-06-11 3:55PM EDT | 215.00 | 42.70 | 42.40 | 44.60 | +1.18 | +2.84% | 3 | 5,158 | 81.74% |
| MSFT210618C00220000 | 2021-06-11 3:28PM EDT | 220.00 | 37.55 | 37.45 | 39.00 | +0.55 | +1.49% | 21 | 9,510 | 65.04% |
| MSFT210618C00222500 | 2021-06-04 10:20AM EDT | 222.50 | 35.83 | 34.70 | 37.50 | +8.08 | +29.12% | 1 | 2 | 71.48% |
| MSFT210618C00225000 | 2021-06-11 3:54PM EDT | 225.00 | 32.75 | 32.45 | 34.75 | +0.91 | +2.86% | 58 | 5,249 | 67.21% |
| MSFT210618C00227500 | 2021-06-07 9:32AM EDT | 227.50 | 22.75 | 29.70 | 32.50 | 0.00 | - | 2 | 5 | 62.94% |
| MSFT210618C00230000 | 2021-06-11 3:46PM EDT | 230.00 | 27.51 | 27.45 | 28.00 | +0.19 | +0.70% | 120 | 19,106 | 40.82% |
| MSFT210618C00232500 | 2021-06-11 12:43PM EDT | 232.50 | 24.50 | 24.90 | 27.45 | +5.70 | +30.32% | 2 | 20 | 55.74% |
| MSFT210618C00235000 | 2021-06-11 3:34PM EDT | 235.00 | 22.52 | 22.45 | 24.55 | +0.82 | +3.78% | 61 | 4,856 | 64.06% |
| MSFT210618C00237500 | 2021-06-10 10:13AM EDT | 237.50 | 20.00 | 20.35 | 22.15 | +1.57 | +8.52% | 1 | 66 | 60.23% |
| MSFT210618C00240000 | 2021-06-11 3:58PM EDT | 240.00 | 17.85 | 17.45 | 18.25 | +0.45 | +2.59% | 289 | 31,577 | 34.82% |
| MSFT210618C00242500 | 2021-06-11 2:18PM EDT | 242.50 | 15.05 | 14.90 | 17.10 | +0.40 | +2.73% | 10 | 306 | 49.29% |
| MSFT210618C00245000 | 2021-06-11 3:58PM EDT | 245.00 | 12.95 | 12.35 | 13.65 | +0.26 | +2.05% | 336 | 8,861 | 33.06% |
| MSFT210618C00247500 | 2021-06-11 3:56PM EDT | 247.50 | 10.50 | 9.70 | 12.00 | +1.09 | +11.58% | 99 | 1,027 | 37.60% |
| MSFT210618C00250000 | 2021-06-11 3:58PM EDT | 250.00 | 8.23 | 8.10 | 8.35 | +0.20 | +2.49% | 2,055 | 41,807 | 19.97% |
| MSFT210618C00252500 | 2021-06-11 3:59PM EDT | 252.50 | 5.91 | 5.85 | 6.70 | +0.01 | +0.17% | 1,093 | 4,179 | 23.66% |
| MSFT210618C00255000 | 2021-06-11 3:59PM EDT | 255.00 | 4.00 | 3.95 | 4.05 | -0.05 | -1.23% | 4,998 | 20,086 | 16.41% |
| MSFT210618C00257500 | 2021-06-11 3:59PM EDT | 257.50 | 2.36 | 2.40 | 2.45 | -0.14 | -5.60% | 10,057 | 6,321 | 15.80% |
| MSFT210618C00260000 | 2021-06-11 3:59PM EDT | 260.00 | 1.27 | 1.25 | 1.28 | -0.15 | -10.56% | 18,903 | 26,440 | 15.20% |
| MSFT210618C00262500 | 2021-06-11 3:59PM EDT | 262.50 | 0.60 | 0.58 | 0.61 | -0.19 | -24.05% | 4,992 | 5,686 | 15.19% |
| MSFT210618C00265000 | 2021-06-11 3:59PM EDT | 265.00 | 0.28 | 0.26 | 0.28 | -0.15 | -34.88% | 5,680 | 21,487 | 15.60% |
| MSFT210618C00267500 | 2021-06-11 3:58PM EDT | 267.50 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 1,911 | 3,358 | 16.75% |
| MSFT210618C00270000 | 2021-06-11 3:59PM EDT | 270.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 987 | 24,307 | 18.56% |
| MSFT210618C00272500 | 2021-06-11 3:18PM EDT | 272.50 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 562 | 996 | 21.14% |
| MSFT210618C00275000 | 2021-06-11 3:42PM EDT | 275.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 382 | 11,202 | 23.05% |
| MSFT210618C00280000 | 2021-06-11 3:33PM EDT | 280.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,236 | 14,537 | 27.74% |
| MSFT210618C00285000 | 2021-06-11 3:55PM EDT | 285.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 53 | 2,624 | 31.06% |
| MSFT210618C00290000 | 2021-06-11 3:47PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 104 | 11,374 | 34.38% |
| MSFT210618C00295000 | 2021-06-11 12:30PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 4,268 | 37.11% |
| MSFT210618C00300000 | 2021-06-11 1:16PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 4,110 | 38.28% |
| MSFT210618C00305000 | 2021-06-11 2:44PM EDT | 305.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 1,185 | 62.79% |
| MSFT210618C00310000 | 2021-06-09 9:46AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 46.09% |
| MSFT210618C00315000 | 2021-06-10 12:36PM EDT | 315.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 96 | 816 | 72.56% |
| MSFT210618C00320000 | 2021-06-09 12:46PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,056 | 50.00% |
| MSFT210618C00325000 | 2021-06-11 2:44PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 652 | 53.13% |
| MSFT210618C00330000 | 2021-06-02 3:55PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,645 | 56.25% |
| MSFT210618C00335000 | 2021-05-26 10:33AM EDT | 335.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 471 | 65.63% |
| MSFT210618C00340000 | 2021-05-27 11:20AM EDT | 340.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 194 | 62.50% |
| MSFT210618C00345000 | 2021-06-01 9:37AM EDT | 345.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 99.12% |
| MSFT210618C00350000 | 2021-06-08 10:56AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 400 | 72.66% |
| MSFT210618C00355000 | 2021-05-17 10:19AM EDT | 355.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 30 | 131 | 107.42% |
| MSFT210618C00360000 | 2021-06-07 1:16PM EDT | 360.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 1,077 | 111.43% |
| MSFT210618C00365000 | 2021-05-11 9:55AM EDT | 365.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 88.28% |
| MSFT210618C00370000 | 2021-05-17 1:46PM EDT | 370.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 448 | 100.78% |
| MSFT210618C00375000 | 2021-05-06 9:36AM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 635 | 81.25% |
| MSFT210618C00380000 | 2021-06-04 3:25PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 584 | 84.38% |
認沽盤範圍2021年6月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210618P00065000 | 2021-06-10 3:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,477 | 293.75% |
| MSFT210618P00070000 | 2021-05-28 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 12,616 | 347.66% |
| MSFT210618P00075000 | 2021-05-27 2:37PM EDT | 75.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 665 | 341.41% |
| MSFT210618P00080000 | 2021-05-28 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,131 | 250.00% |
| MSFT210618P00085000 | 2021-05-14 12:17PM EDT | 85.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 20 | 149 | 356.64% |
| MSFT210618P00090000 | 2021-05-17 12:57PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,064 | 265.63% |
| MSFT210618P00095000 | 2021-05-27 3:57PM EDT | 95.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 55 | 1,997 | 323.05% |
| MSFT210618P00100000 | 2021-05-27 2:37PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,409 | 249.22% |
| MSFT210618P00105000 | 2021-05-26 3:16PM EDT | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2,944 | 257.81% |
| MSFT210618P00110000 | 2021-06-01 1:44PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 2,800 | 217.19% |
| MSFT210618P00115000 | 2021-05-20 11:57AM EDT | 115.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 16 | 2,824 | 220.31% |
| MSFT210618P00120000 | 2021-06-07 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,305 | 168.75% |
| MSFT210618P00125000 | 2021-06-10 11:58AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,002 | 156.25% |
| MSFT210618P00130000 | 2021-06-08 9:34AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5,252 | 150.00% |
| MSFT210618P00135000 | 2021-06-08 11:59AM EDT | 135.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 1,691 | 177.34% |
| MSFT210618P00140000 | 2021-06-07 3:18PM EDT | 140.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 5,540 | 200.98% |
| MSFT210618P00145000 | 2021-06-08 11:17AM EDT | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,071 | 156.25% |
| MSFT210618P00150000 | 2021-06-08 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,986 | 118.75% |
| MSFT210618P00155000 | 2021-06-07 12:13PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 3,110 | 112.50% |
| MSFT210618P00160000 | 2021-06-11 9:33AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,434 | 106.25% |
| MSFT210618P00165000 | 2021-06-08 2:03PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,053 | 100.00% |
| MSFT210618P00170000 | 2021-06-11 3:44PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,225 | 93.75% |
| MSFT210618P00175000 | 2021-06-09 10:02AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 6,099 | 87.50% |
| MSFT210618P00180000 | 2021-06-11 9:49AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,846 | 81.25% |
| MSFT210618P00185000 | 2021-06-11 11:02AM EDT | 185.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 12 | 7,659 | 97.27% |
| MSFT210618P00190000 | 2021-06-11 3:01PM EDT | 190.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 39 | 8,503 | 91.02% |
| MSFT210618P00195000 | 2021-06-11 2:55PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 6,653 | 68.75% |
| MSFT210618P00200000 | 2021-06-11 2:59PM EDT | 200.00 | 0.02 | 0.01 | 0.53 | +0.01 | +100.00% | 66 | 13,410 | 93.26% |
| MSFT210618P00205000 | 2021-06-11 3:26PM EDT | 205.00 | 0.02 | 0.01 | 0.53 | -0.01 | -33.33% | 80 | 5,991 | 85.45% |
| MSFT210618P00210000 | 2021-06-11 2:42PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 232 | 10,243 | 56.64% |
| MSFT210618P00215000 | 2021-06-11 3:11PM EDT | 215.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 297 | 9,866 | 53.52% |
| MSFT210618P00220000 | 2021-06-11 3:09PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 806 | 11,272 | 48.83% |
| MSFT210618P00222500 | 2021-06-11 3:31PM EDT | 222.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 305 | 504 | 46.68% |
| MSFT210618P00225000 | 2021-06-11 3:28PM EDT | 225.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 263 | 11,145 | 43.56% |
| MSFT210618P00227500 | 2021-06-11 3:57PM EDT | 227.50 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 413 | 2,956 | 41.41% |
| MSFT210618P00230000 | 2021-06-11 3:58PM EDT | 230.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1,049 | 21,051 | 38.97% |
| MSFT210618P00232500 | 2021-06-11 3:57PM EDT | 232.50 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 324 | 2,715 | 37.01% |
| MSFT210618P00235000 | 2021-06-11 3:59PM EDT | 235.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 1,033 | 13,709 | 33.69% |
| MSFT210618P00237500 | 2021-06-11 3:54PM EDT | 237.50 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 523 | 2,447 | 31.84% |
| MSFT210618P00240000 | 2021-06-11 3:57PM EDT | 240.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 2,753 | 34,118 | 28.42% |
| MSFT210618P00242500 | 2021-06-11 3:59PM EDT | 242.50 | 0.13 | 0.13 | 0.15 | -0.09 | -40.91% | 781 | 3,417 | 25.64% |
| MSFT210618P00245000 | 2021-06-11 3:57PM EDT | 245.00 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 1,349 | 14,837 | 22.95% |
| MSFT210618P00247500 | 2021-06-11 3:59PM EDT | 247.50 | 0.24 | 0.22 | 0.25 | -0.18 | -42.86% | 2,013 | 2,511 | 20.78% |
| MSFT210618P00250000 | 2021-06-11 3:59PM EDT | 250.00 | 0.36 | 0.36 | 0.37 | -0.28 | -43.75% | 5,016 | 32,686 | 18.70% |
| MSFT210618P00252500 | 2021-06-11 3:55PM EDT | 252.50 | 0.63 | 0.62 | 0.66 | -0.40 | -38.83% | 2,398 | 4,038 | 17.55% |
| MSFT210618P00255000 | 2021-06-11 3:59PM EDT | 255.00 | 1.15 | 1.14 | 1.17 | -0.52 | -31.14% | 7,529 | 6,242 | 16.49% |
| MSFT210618P00257500 | 2021-06-11 3:59PM EDT | 257.50 | 2.05 | 2.01 | 2.25 | -0.60 | -22.64% | 3,767 | 679 | 17.14% |
| MSFT210618P00260000 | 2021-06-11 3:59PM EDT | 260.00 | 3.47 | 3.30 | 3.95 | -0.74 | -17.58% | 1,216 | 5,909 | 19.35% |
| MSFT210618P00262500 | 2021-06-11 3:59PM EDT | 262.50 | 5.35 | 4.00 | 5.70 | -1.20 | -18.32% | 121 | 224 | 19.58% |
| MSFT210618P00265000 | 2021-06-11 2:55PM EDT | 265.00 | 7.73 | 6.65 | 8.55 | -0.84 | -9.80% | 49 | 924 | 27.95% |
| MSFT210618P00267500 | 2021-06-11 3:09PM EDT | 267.50 | 10.21 | 9.15 | 10.10 | -0.79 | -7.18% | 7 | 6 | 22.58% |
| MSFT210618P00270000 | 2021-06-11 2:41PM EDT | 270.00 | 12.60 | 11.75 | 13.45 | -0.54 | -4.11% | 16 | 8,245 | 36.72% |
| MSFT210618P00272500 | 2021-06-10 10:51AM EDT | 272.50 | 16.75 | 14.20 | 16.20 | 0.00 | - | 2 | 4 | 43.81% |
| MSFT210618P00275000 | 2021-06-10 3:48PM EDT | 275.00 | 18.45 | 16.65 | 18.70 | 0.00 | - | 5 | 178 | 48.22% |
| MSFT210618P00280000 | 2021-06-11 1:49PM EDT | 280.00 | 22.50 | 21.75 | 23.40 | -0.58 | -2.51% | 2 | 373 | 52.91% |
| MSFT210618P00285000 | 2021-06-03 10:48AM EDT | 285.00 | 41.40 | 26.65 | 28.70 | 0.00 | - | 2 | 226 | 64.40% |
| MSFT210618P00290000 | 2021-05-26 9:38AM EDT | 290.00 | 38.70 | 31.65 | 33.70 | 0.00 | - | 1 | 249 | 55.23% |
| MSFT210618P00295000 | 2021-05-13 2:22PM EDT | 295.00 | 52.15 | 36.65 | 38.70 | 0.00 | - | 3 | 111 | 61.33% |
| MSFT210618P00300000 | 2021-05-20 3:49PM EDT | 300.00 | 52.95 | 41.60 | 43.70 | 0.00 | - | 1 | 76 | 66.55% |
| MSFT210618P00305000 | 2021-05-11 2:36PM EDT | 305.00 | 60.30 | 47.25 | 48.10 | 0.00 | - | 3 | 0 | 72.85% |
| MSFT210618P00310000 | 2021-05-21 2:35PM EDT | 310.00 | 64.60 | 51.60 | 53.45 | 0.00 | - | 10 | 0 | 73.93% |
| MSFT210618P00315000 | 2021-05-07 3:02PM EDT | 315.00 | 62.55 | 62.95 | 65.25 | 0.00 | - | 3 | 0 | 166.65% |
| MSFT210618P00320000 | 2021-04-28 3:11PM EDT | 320.00 | 64.95 | 69.15 | 70.70 | 0.00 | - | 25 | 2 | 181.80% |
| MSFT210618P00325000 | 2021-04-28 3:12PM EDT | 325.00 | 70.50 | 74.15 | 75.75 | 0.00 | - | 24 | 0 | 189.38% |
| MSFT210618P00330000 | 2021-05-21 2:26PM EDT | 330.00 | 84.55 | 70.05 | 74.55 | 0.00 | - | 10 | 0 | 83.01% |
| MSFT210618P00335000 | 2021-04-28 2:12PM EDT | 335.00 | 81.15 | 84.15 | 86.60 | 0.00 | - | 16 | 0 | 207.46% |
| MSFT210618P00340000 | 2021-04-09 9:41AM EDT | 340.00 | 87.90 | 87.75 | 88.50 | 0.00 | - | 6 | 25 | 191.67% |
| MSFT210618P00345000 | 2021-04-28 1:36PM EDT | 345.00 | 91.05 | 94.90 | 95.70 | 0.00 | - | 9 | 0 | 220.09% |
| MSFT210618P00350000 | 2021-04-28 2:04PM EDT | 350.00 | 96.19 | 99.15 | 100.70 | 0.00 | - | 24 | 0 | 222.80% |
| MSFT210618P00360000 | 2021-05-03 2:12PM EDT | 360.00 | 108.87 | 112.25 | 113.10 | 0.00 | - | 10 | 10 | 261.62% |
| MSFT210618P00370000 | 2021-05-06 3:52PM EDT | 370.00 | 121.80 | 117.75 | 120.70 | 0.00 | - | - | 0 | 239.36% |
| MSFT210618P00375000 | 2021-05-19 9:42AM EDT | 375.00 | 134.75 | 115.20 | 119.55 | 0.00 | - | - | 0 | 123.44% |
