Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
258.49+2.58 (+1.01%)
收市價： 4:00PM EDT
258.49 0.00 (0.00%)
收市後： 6:03PM EDT
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416C00110000 | 2021-04-13 3:55PM EDT | 110.00 | 148.50 | 147.50 | 149.90 | +2.40 | +1.64% | 1 | 18 | 351.56% |
| MSFT210416C00115000 | 2021-03-29 9:31AM EDT | 115.00 | 120.95 | 141.40 | 144.90 | 0.00 | - | 2 | 3 | 451.37% |
| MSFT210416C00120000 | 2021-04-12 12:31PM EDT | 120.00 | 137.35 | 136.85 | 139.90 | 0.00 | - | 1 | 22 | 430.18% |
| MSFT210416C00125000 | 2021-03-29 9:31AM EDT | 125.00 | 110.95 | 132.20 | 134.90 | 0.00 | - | 2 | 4 | 261.72% |
| MSFT210416C00130000 | 2021-03-29 9:31AM EDT | 130.00 | 105.95 | 126.40 | 129.90 | 0.00 | - | 1 | 7 | 390.43% |
| MSFT210416C00135000 | 2021-04-09 2:25PM EDT | 135.00 | 119.65 | 121.40 | 124.90 | 0.00 | - | 16 | 32 | 371.58% |
| MSFT210416C00140000 | 2021-04-09 3:45PM EDT | 140.00 | 114.85 | 116.40 | 119.90 | 0.00 | - | 10 | 19 | 353.52% |
| MSFT210416C00145000 | 2021-04-12 10:47AM EDT | 145.00 | 110.60 | 111.40 | 114.90 | 0.00 | - | 1 | 37 | 335.94% |
| MSFT210416C00150000 | 2021-04-13 3:24PM EDT | 150.00 | 108.42 | 106.30 | 109.90 | +24.92 | +29.84% | 2 | 14 | 319.04% |
| MSFT210416C00155000 | 2021-04-12 2:47PM EDT | 155.00 | 101.10 | 101.40 | 104.90 | 0.00 | - | 2 | 24 | 302.54% |
| MSFT210416C00160000 | 2021-04-13 2:18PM EDT | 160.00 | 97.76 | 97.40 | 99.65 | +0.43 | +0.44% | 2 | 31 | 167.97% |
| MSFT210416C00165000 | 2021-04-09 9:45AM EDT | 165.00 | 88.90 | 91.40 | 94.90 | 0.00 | - | 1 | 43 | 271.05% |
| MSFT210416C00170000 | 2021-04-12 1:21PM EDT | 170.00 | 87.14 | 87.40 | 88.95 | 0.00 | - | 2 | 137 | 207.23% |
| MSFT210416C00175000 | 2021-04-12 12:23PM EDT | 175.00 | 83.99 | 82.35 | 83.95 | +2.17 | +2.65% | 10 | 159 | 194.63% |
| MSFT210416C00180000 | 2021-04-13 2:18PM EDT | 180.00 | 77.78 | 77.35 | 79.65 | +0.63 | +0.82% | 4 | 281 | 115.63% |
| MSFT210416C00185000 | 2021-04-13 3:56PM EDT | 185.00 | 73.90 | 72.85 | 73.80 | +1.65 | +2.28% | 5 | 211 | 159.77% |
| MSFT210416C00190000 | 2021-04-13 2:53PM EDT | 190.00 | 68.25 | 67.70 | 69.40 | +1.38 | +2.06% | 10 | 392 | 118.75% |
| MSFT210416C00195000 | 2021-04-12 2:32PM EDT | 195.00 | 61.40 | 62.85 | 64.45 | 0.00 | - | 3 | 751 | 124.61% |
| MSFT210416C00200000 | 2021-04-13 1:26PM EDT | 200.00 | 57.60 | 57.90 | 58.95 | +1.25 | +2.22% | 16 | 938 | 136.04% |
| MSFT210416C00205000 | 2021-04-13 3:17PM EDT | 205.00 | 53.51 | 52.55 | 53.95 | +1.21 | +2.31% | 14 | 1,276 | 124.90% |
| MSFT210416C00207500 | 2021-03-25 3:54PM EDT | 207.50 | 26.25 | 49.25 | 52.45 | 0.00 | - | - | 7 | 153.42% |
| MSFT210416C00210000 | 2021-04-13 3:21PM EDT | 210.00 | 49.00 | 48.05 | 48.95 | +2.68 | +5.79% | 110 | 3,157 | 68.75% |
| MSFT210416C00212500 | 2021-04-12 1:30PM EDT | 212.50 | 44.82 | 44.60 | 47.45 | 0.00 | - | 16 | 19 | 74.22% |
| MSFT210416C00215000 | 2021-04-13 3:21PM EDT | 215.00 | 43.60 | 42.55 | 44.05 | +1.83 | +4.38% | 29 | 2,630 | 107.32% |
| MSFT210416C00217500 | 2021-04-08 10:30AM EDT | 217.50 | 35.75 | 39.65 | 42.45 | 0.00 | - | 1 | 9 | 70.90% |
| MSFT210416C00220000 | 2021-04-13 3:50PM EDT | 220.00 | 38.24 | 37.35 | 39.20 | +2.36 | +6.58% | 105 | 6,061 | 101.42% |
| MSFT210416C00222500 | 2021-04-09 3:13PM EDT | 222.50 | 31.76 | 35.20 | 36.70 | 0.00 | - | 1 | 59 | 95.70% |
| MSFT210416C00225000 | 2021-04-13 3:52PM EDT | 225.00 | 33.30 | 32.60 | 33.80 | +2.15 | +6.90% | 122 | 3,009 | 75.78% |
| MSFT210416C00227500 | 2021-04-13 12:48PM EDT | 227.50 | 30.27 | 30.15 | 31.40 | +1.35 | +4.67% | 1 | 131 | 74.80% |
| MSFT210416C00230000 | 2021-04-13 3:57PM EDT | 230.00 | 28.50 | 28.05 | 28.75 | +1.92 | +7.22% | 212 | 10,775 | 63.57% |
| MSFT210416C00232500 | 2021-04-13 3:49PM EDT | 232.50 | 25.75 | 25.35 | 26.35 | +2.55 | +10.99% | 19 | 872 | 62.65% |
| MSFT210416C00235000 | 2021-04-13 3:44PM EDT | 235.00 | 23.60 | 23.15 | 23.85 | +2.65 | +12.65% | 175 | 8,706 | 57.52% |
| MSFT210416C00237500 | 2021-04-13 2:32PM EDT | 237.50 | 20.75 | 20.65 | 21.50 | +2.25 | +12.16% | 54 | 2,091 | 56.74% |
| MSFT210416C00240000 | 2021-04-13 3:57PM EDT | 240.00 | 18.61 | 17.95 | 18.75 | +2.86 | +18.16% | 1,099 | 21,604 | 43.99% |
| MSFT210416C00242500 | 2021-04-13 3:59PM EDT | 242.50 | 15.75 | 15.75 | 16.15 | +2.26 | +16.75% | 159 | 2,304 | 35.35% |
| MSFT210416C00245000 | 2021-04-13 3:58PM EDT | 245.00 | 13.71 | 13.25 | 13.75 | +2.46 | +21.87% | 2,308 | 18,129 | 34.03% |
| MSFT210416C00247500 | 2021-04-13 3:58PM EDT | 247.50 | 11.18 | 9.95 | 11.45 | +2.33 | +26.33% | 276 | 3,386 | 33.50% |
| MSFT210416C00250000 | 2021-04-13 3:59PM EDT | 250.00 | 8.76 | 8.05 | 8.90 | +2.16 | +32.73% | 3,895 | 18,743 | 26.83% |
| MSFT210416C00252500 | 2021-04-13 3:59PM EDT | 252.50 | 6.17 | 5.90 | 6.80 | +1.72 | +38.65% | 1,440 | 9,495 | 26.81% |
| MSFT210416C00255000 | 2021-04-13 3:59PM EDT | 255.00 | 4.25 | 4.05 | 4.25 | +1.41 | +49.65% | 10,591 | 24,438 | 19.12% |
| MSFT210416C00257500 | 2021-04-13 3:59PM EDT | 257.50 | 2.26 | 2.26 | 2.50 | +0.60 | +36.14% | 17,254 | 9,624 | 18.24% |
| MSFT210416C00260000 | 2021-04-13 3:59PM EDT | 260.00 | 1.18 | 1.06 | 1.20 | +0.28 | +31.11% | 39,128 | 38,397 | 17.16% |
| MSFT210416C00262500 | 2021-04-13 3:59PM EDT | 262.50 | 0.49 | 0.00 | 0.00 | +0.04 | +8.89% | - | - | 3.13% |
| MSFT210416C00265000 | 2021-04-13 3:59PM EDT | 265.00 | 0.21 | 0.13 | 0.21 | -0.03 | -12.50% | 6,779 | 11,121 | 17.87% |
| MSFT210416C00267500 | 2021-04-13 3:59PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | - | - | 6.25% |
| MSFT210416C00270000 | 2021-04-13 3:58PM EDT | 270.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2,410 | 10,186 | 22.56% |
| MSFT210416C00272500 | 2021-04-13 3:58PM EDT | 272.50 | 0.03 | - | 0.00 | -0.04 | -57.14% | - | - | 12.50% |
| MSFT210416C00275000 | 2021-04-13 3:51PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 698 | 9,083 | 26.17% |
| MSFT210416C00280000 | 2021-04-13 3:35PM EDT | 280.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 563 | 3,935 | 32.62% |
| MSFT210416C00285000 | 2021-04-13 2:47PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 5,760 | 37.11% |
| MSFT210416C00290000 | 2021-04-13 9:34AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 28 | 2,220 | 44.92% |
| MSFT210416C00295000 | 2021-04-13 3:36PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 1,619 | 48.44% |
| MSFT210416C00300000 | 2021-04-13 3:47PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 4,907 | 52.34% |
| MSFT210416C00305000 | 2021-04-13 12:42PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,802 | 54.69% |
| MSFT210416C00310000 | 2021-04-13 3:36PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 2,527 | 60.16% |
| MSFT210416C00315000 | 2021-04-12 10:22AM EDT | 315.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 938 | 71.09% |
| MSFT210416C00320000 | 2021-04-09 1:03PM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 65.63% |
| MSFT210416C00325000 | 2021-04-09 3:10PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 486 | 73.44% |
| MSFT210416C00330000 | 2021-04-09 3:23PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 535 | 78.13% |
| MSFT210416C00335000 | 2021-04-12 9:39AM EDT | 335.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 353 | 78.13% |
| MSFT210416C00340000 | 2021-04-08 11:44AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 591 | 81.25% |
| MSFT210416C00345000 | 2021-04-12 9:35AM EDT | 345.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 213 | 96.88% |
| MSFT210416C00350000 | 2021-04-05 11:21AM EDT | 350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 429 | 103.13% |
| MSFT210416C00355000 | 2021-04-07 11:25AM EDT | 355.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 107.81% |
| MSFT210416C00360000 | 2021-04-07 11:26AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 480 | 96.88% |
| MSFT210416C00365000 | 2021-04-13 2:57PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 855 | 100.00% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210416P00110000 | 2021-04-05 1:43PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 733 | 243.75% |
| MSFT210416P00115000 | 2021-03-30 12:22PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 265.63% |
| MSFT210416P00120000 | 2021-04-05 12:17PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 553 | 253.13% |
| MSFT210416P00125000 | 2021-03-24 9:50AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 182 | 240.63% |
| MSFT210416P00130000 | 2021-03-30 9:57AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 311 | 228.13% |
| MSFT210416P00135000 | 2021-04-01 9:53AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 208 | 215.63% |
| MSFT210416P00140000 | 2021-04-13 9:31AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,128 | 181.25% |
| MSFT210416P00145000 | 2021-04-07 9:33AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 813 | 168.75% |
| MSFT210416P00150000 | 2021-04-07 11:14AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,444 | 159.38% |
| MSFT210416P00155000 | 2021-04-06 1:38PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,368 | 159.38% |
| MSFT210416P00160000 | 2021-04-06 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,726 | 150.00% |
| MSFT210416P00165000 | 2021-04-09 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,930 | 150.00% |
| MSFT210416P00170000 | 2021-04-09 3:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,046 | 125.00% |
| MSFT210416P00175000 | 2021-04-12 10:24AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,425 | 128.13% |
| MSFT210416P00180000 | 2021-04-12 10:30AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,563 | 125.00% |
| MSFT210416P00185000 | 2021-04-12 3:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 3,678 | 100.00% |
| MSFT210416P00190000 | 2021-04-13 3:20PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,187 | 93.75% |
| MSFT210416P00195000 | 2021-04-13 10:49AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 4,017 | 87.50% |
| MSFT210416P00200000 | 2021-04-13 2:06PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 8,602 | 84.38% |
| MSFT210416P00205000 | 2021-04-13 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 58 | 6,020 | 79.69% |
| MSFT210416P00207500 | 2021-04-13 12:48PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,175 | 72.66% |
| MSFT210416P00210000 | 2021-04-13 3:23PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 13,386 | 71.88% |
| MSFT210416P00212500 | 2021-04-12 3:58PM EDT | 212.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 851 | 67.97% |
| MSFT210416P00215000 | 2021-04-13 3:25PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 7,866 | 64.06% |
| MSFT210416P00217500 | 2021-04-13 10:13AM EDT | 217.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 1,810 | 60.94% |
| MSFT210416P00220000 | 2021-04-13 3:52PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 215 | 23,268 | 58.59% |
| MSFT210416P00222500 | 2021-04-13 3:30PM EDT | 222.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 154 | 4,525 | 53.13% |
| MSFT210416P00225000 | 2021-04-13 3:48PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 107 | 10,605 | 50.00% |
| MSFT210416P00227500 | 2021-04-13 3:03PM EDT | 227.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 158 | 6,427 | 51.56% |
| MSFT210416P00230000 | 2021-04-13 3:58PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 244 | 17,117 | 47.66% |
| MSFT210416P00232500 | 2021-04-13 3:00PM EDT | 232.50 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 94 | 2,542 | 45.12% |
| MSFT210416P00235000 | 2021-04-13 3:54PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 584 | 9,855 | 39.84% |
| MSFT210416P00237500 | 2021-04-13 3:50PM EDT | 237.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 278 | 2,140 | 37.11% |
| MSFT210416P00240000 | 2021-04-13 3:56PM EDT | 240.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 373 | 18,527 | 33.20% |
| MSFT210416P00242500 | 2021-04-13 3:59PM EDT | 242.50 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 396 | 3,056 | 30.66% |
| MSFT210416P00245000 | 2021-04-13 3:56PM EDT | 245.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 1,393 | 6,818 | 27.05% |
| MSFT210416P00247500 | 2021-04-13 3:58PM EDT | 247.50 | 0.10 | 0.08 | 0.16 | -0.18 | -64.29% | 1,590 | 4,197 | 25.98% |
| MSFT210416P00250000 | 2021-04-13 3:59PM EDT | 250.00 | 0.17 | 0.17 | 0.19 | -0.40 | -70.18% | 5,938 | 11,086 | 21.92% |
| MSFT210416P00252500 | 2021-04-13 3:59PM EDT | 252.50 | 0.34 | 0.32 | 0.41 | -0.76 | -69.09% | 3,269 | 4,805 | 20.97% |
| MSFT210416P00255000 | 2021-04-13 3:59PM EDT | 255.00 | 0.74 | 0.68 | 0.80 | -1.21 | -62.05% | 8,980 | 5,690 | 19.58% |
| MSFT210416P00257500 | 2021-04-13 3:59PM EDT | 257.50 | 1.45 | 1.41 | 1.52 | -1.85 | -56.06% | 7,318 | 1,817 | 18.34% |
| MSFT210416P00260000 | 2021-04-13 3:59PM EDT | 260.00 | 2.73 | 2.64 | 2.85 | -2.22 | -44.85% | 3,088 | 733 | 18.53% |
| MSFT210416P00262500 | 2021-04-13 3:59PM EDT | 262.50 | 4.50 | 0.00 | 0.00 | -2.43 | -35.06% | - | - | 0.00% |
| MSFT210416P00265000 | 2021-04-13 3:57PM EDT | 265.00 | 6.70 | 6.50 | 7.05 | -2.22 | -24.89% | 68 | 313 | 23.73% |
| MSFT210416P00267500 | 2021-04-13 10:04AM EDT | 267.50 | 9.25 | 0.00 | 0.00 | -2.05 | -18.14% | - | - | 0.00% |
| MSFT210416P00270000 | 2021-04-13 3:10PM EDT | 270.00 | 11.40 | 11.25 | 12.65 | -1.70 | -12.98% | 32 | 657 | 44.24% |
| MSFT210416P00272500 | 2021-04-13 1:03PM EDT | 272.50 | 14.92 | 0.00 | 0.00 | -0.13 | -0.86% | - | - | 0.00% |
| MSFT210416P00275000 | 2021-04-12 1:36PM EDT | 275.00 | 18.05 | 16.10 | 17.70 | 0.00 | - | 86 | 190 | 56.35% |
| MSFT210416P00280000 | 2021-04-09 10:55AM EDT | 280.00 | 25.75 | 20.80 | 22.80 | 0.00 | - | 1 | 48 | 68.58% |
| MSFT210416P00285000 | 2021-04-05 10:07AM EDT | 285.00 | 37.50 | 25.40 | 27.75 | 0.00 | - | 1 | 49 | 77.76% |
| MSFT210416P00290000 | 2021-04-12 12:00PM EDT | 290.00 | 33.00 | 31.05 | 33.20 | 0.00 | - | 4 | 5 | 73.24% |
| MSFT210416P00295000 | 2021-03-18 11:30AM EDT | 295.00 | 62.60 | 35.75 | 37.75 | 0.00 | - | 13 | 0 | 67.87% |
| MSFT210416P00300000 | 2021-03-24 9:41AM EDT | 300.00 | 63.70 | 40.75 | 43.90 | 0.00 | - | 20 | 0 | 94.97% |
| MSFT210416P00305000 | 2021-03-11 2:34PM EDT | 305.00 | 66.80 | 47.95 | 50.40 | 0.00 | - | 7 | 0 | 140.06% |
| MSFT210416P00310000 | 2021-04-01 1:38PM EDT | 310.00 | 68.70 | 50.50 | 53.05 | 0.00 | - | 10 | 0 | 89.55% |
| MSFT210416P00315000 | 2021-04-12 3:45PM EDT | 315.00 | 58.45 | 55.50 | 58.90 | 0.00 | - | 1 | 1 | 113.97% |
| MSFT210416P00320000 | 2021-03-15 12:09AM EDT | 320.00 | 87.00 | 60.50 | 63.25 | 0.00 | - | - | - | 107.72% |
| MSFT210416P00325000 | 2021-04-13 3:04PM EDT | 325.00 | 67.00 | 65.95 | 67.85 | -1.15 | -1.69% | 2 | 5 | 115.33% |
| MSFT210416P00330000 | 2021-02-01 11:50AM EDT | 330.00 | 93.75 | 98.60 | 99.50 | 0.00 | - | - | 0 | 464.18% |
| MSFT210416P00335000 | 2021-03-31 3:46PM EDT | 335.00 | 98.40 | 75.20 | 77.60 | 0.00 | - | 10 | 0 | 154.35% |
| MSFT210416P00340000 | 2021-02-24 4:40PM EDT | 340.00 | 105.20 | 102.30 | 104.50 | 0.00 | - | 8 | 0 | 430.05% |
| MSFT210416P00350000 | 2021-03-15 1:31PM EDT | 350.00 | 117.10 | 90.10 | 93.90 | 0.00 | - | 18 | 0 | 150.49% |
| MSFT210416P00360000 | 2021-04-12 9:33AM EDT | 360.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT210416P00365000 | 2021-04-12 3:59PM EDT | 365.00 | 109.25 | 105.10 | 108.35 | 0.00 | - | 102 | 33 | 148.05% |
