Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00230000 | 2024-09-05 3:12PM EDT | 230.00 | 178.11 | 182.75 | 185.70 | 0.00 | - | - | 2 | 217.19% |
| MSFT240913C00240000 | 2024-09-06 10:24AM EDT | 240.00 | 167.34 | 172.75 | 175.80 | 0.00 | - | 3 | 3 | 225.39% |
| MSFT240913C00270000 | 2024-08-26 2:14PM EDT | 270.00 | 143.30 | 142.75 | 145.95 | 0.00 | - | - | 1 | 194.92% |
| MSFT240913C00280000 | 2024-09-06 1:53PM EDT | 280.00 | 122.56 | 132.80 | 135.75 | 0.00 | - | 1 | 0 | 166.02% |
| MSFT240913C00295000 | 2024-08-05 9:50AM EDT | 295.00 | 103.40 | 113.05 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT240913C00300000 | 2024-09-05 2:58PM EDT | 300.00 | 108.39 | 112.80 | 115.85 | 0.00 | - | 4 | 10 | 147.66% |
| MSFT240913C00305000 | 2024-08-05 9:50AM EDT | 305.00 | 93.80 | 103.10 | 104.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT240913C00310000 | 2024-08-30 3:27PM EDT | 310.00 | 104.84 | 102.80 | 105.95 | 0.00 | - | 3 | 4 | 140.04% |
| MSFT240913C00315000 | 2024-08-23 10:59AM EDT | 315.00 | 101.15 | 97.80 | 100.85 | 0.00 | - | 7 | 8 | 127.54% |
| MSFT240913C00320000 | 2024-09-10 3:25PM EDT | 320.00 | 91.85 | 92.80 | 95.95 | -2.53 | -2.68% | 2 | 2 | 126.37% |
| MSFT240913C00330000 | 2024-09-09 9:32AM EDT | 330.00 | 78.00 | 83.75 | 85.80 | 0.00 | - | 2 | 3 | 135.64% |
| MSFT240913C00335000 | 2024-08-29 3:50PM EDT | 335.00 | 79.55 | 78.90 | 81.15 | 0.00 | - | 1 | 3 | 136.91% |
| MSFT240913C00340000 | 2024-08-29 11:54AM EDT | 340.00 | 79.95 | 73.60 | 75.60 | 0.00 | - | 2 | 3 | 113.18% |
| MSFT240913C00345000 | 2024-08-26 12:49PM EDT | 345.00 | 69.67 | 67.55 | 70.45 | -0.53 | -0.75% | 1 | 3 | 132.18% |
| MSFT240913C00350000 | 2024-09-10 1:53PM EDT | 350.00 | 62.42 | 63.25 | 65.30 | +10.71 | +20.71% | 6 | 23 | 77.73% |
| MSFT240913C00355000 | 2024-09-06 2:05PM EDT | 355.00 | 46.65 | 58.50 | 60.50 | 0.00 | - | 6 | 11 | 87.50% |
| MSFT240913C00360000 | 2024-08-28 3:05PM EDT | 360.00 | 51.81 | 53.40 | 55.95 | 0.00 | - | 2 | 20 | 87.55% |
| MSFT240913C00365000 | 2024-09-10 3:33PM EDT | 365.00 | 47.77 | 48.45 | 50.30 | +8.42 | +21.40% | 23 | 30 | 67.87% |
| MSFT240913C00370000 | 2024-09-10 12:55PM EDT | 370.00 | 42.46 | 43.30 | 45.30 | +5.46 | +14.76% | 6 | 19 | 56.64% |
| MSFT240913C00375000 | 2024-09-10 9:31AM EDT | 375.00 | 34.40 | 38.55 | 40.65 | +4.50 | +15.05% | 5 | 138 | 63.87% |
| MSFT240913C00377500 | 2024-09-06 12:00PM EDT | 377.50 | 25.88 | 35.95 | 37.85 | 0.00 | - | 2 | 2 | 53.22% |
| MSFT240913C00380000 | 2024-09-10 3:25PM EDT | 380.00 | 32.16 | 34.05 | 36.20 | +7.21 | +28.90% | 9 | 1,552 | 68.46% |
| MSFT240913C00385000 | 2024-09-10 9:51AM EDT | 385.00 | 28.72 | 28.40 | 30.25 | +8.02 | +38.74% | 5 | 163 | 62.48% |
| MSFT240913C00387500 | 2024-09-09 10:49AM EDT | 387.50 | 24.85 | 26.05 | 27.85 | +7.65 | +44.48% | 1 | 4 | 59.84% |
| MSFT240913C00390000 | 2024-09-10 12:49PM EDT | 390.00 | 20.75 | 23.75 | 25.55 | +5.38 | +35.00% | 19 | 223 | 58.33% |
| MSFT240913C00392500 | 2024-09-10 1:24PM EDT | 392.50 | 20.45 | 20.55 | 22.90 | +7.33 | +55.87% | 3 | 207 | 51.98% |
| MSFT240913C00395000 | 2024-09-10 3:36PM EDT | 395.00 | 17.75 | 18.85 | 20.75 | +6.40 | +56.39% | 47 | 233 | 51.78% |
| MSFT240913C00397500 | 2024-09-10 3:56PM EDT | 397.50 | 17.35 | 16.50 | 17.95 | +7.80 | +81.68% | 117 | 261 | 43.77% |
| MSFT240913C00400000 | 2024-09-10 3:55PM EDT | 400.00 | 14.45 | 14.15 | 15.60 | +6.17 | +74.52% | 556 | 790 | 40.85% |
| MSFT240913C00402500 | 2024-09-10 3:56PM EDT | 402.50 | 13.00 | 11.90 | 13.40 | +6.35 | +95.49% | 293 | 936 | 38.97% |
| MSFT240913C00405000 | 2024-09-10 3:58PM EDT | 405.00 | 11.00 | 10.50 | 11.05 | +5.95 | +117.82% | 1,024 | 1,525 | 35.16% |
| MSFT240913C00407500 | 2024-09-10 3:58PM EDT | 407.50 | 8.75 | 8.05 | 8.75 | +4.95 | +130.26% | 838 | 1,318 | 31.31% |
| MSFT240913C00410000 | 2024-09-10 3:58PM EDT | 410.00 | 6.84 | 6.15 | 6.85 | +4.10 | +149.64% | 2,606 | 3,303 | 29.77% |
| MSFT240913C00412500 | 2024-09-10 3:59PM EDT | 412.50 | 5.25 | 4.60 | 5.15 | +3.46 | +193.30% | 6,950 | 5,350 | 28.39% |
| MSFT240913C00415000 | 2024-09-10 3:59PM EDT | 415.00 | 3.85 | 3.45 | 3.80 | +2.60 | +208.00% | 7,840 | 4,200 | 27.93% |
| MSFT240913C00417500 | 2024-09-10 3:59PM EDT | 417.50 | 2.55 | 2.02 | 2.60 | +1.75 | +218.75% | 3,300 | 2,127 | 26.84% |
| MSFT240913C00420000 | 2024-09-10 3:59PM EDT | 420.00 | 1.71 | 1.25 | 1.72 | +1.21 | +242.00% | 9,220 | 6,078 | 26.27% |
| MSFT240913C00422500 | 2024-09-10 3:59PM EDT | 422.50 | 1.04 | 1.00 | 1.07 | +0.74 | +246.67% | 2,364 | 1,643 | 25.71% |
| MSFT240913C00425000 | 2024-09-10 3:59PM EDT | 425.00 | 0.63 | 0.33 | 0.65 | +0.47 | +293.75% | 2,855 | 5,435 | 25.51% |
| MSFT240913C00427500 | 2024-09-10 3:58PM EDT | 427.50 | 0.36 | 0.30 | 0.38 | +0.26 | +260.00% | 1,416 | 1,092 | 25.44% |
| MSFT240913C00430000 | 2024-09-10 3:59PM EDT | 430.00 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 2,057 | 3,570 | 25.10% |
| MSFT240913C00432500 | 2024-09-10 3:56PM EDT | 432.50 | 0.08 | 0.08 | 0.15 | +0.04 | +100.00% | 471 | 403 | 26.66% |
| MSFT240913C00435000 | 2024-09-10 3:58PM EDT | 435.00 | 0.07 | 0.05 | 0.08 | +0.05 | +250.00% | 912 | 4,327 | 26.56% |
| MSFT240913C00437500 | 2024-09-10 3:05PM EDT | 437.50 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 112 | 676 | 27.34% |
| MSFT240913C00440000 | 2024-09-10 3:59PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 123 | 2,215 | 27.93% |
| MSFT240913C00442500 | 2024-09-10 10:16AM EDT | 442.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 212 | 28.71% |
| MSFT240913C00445000 | 2024-09-10 3:46PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 574 | 28.91% |
| MSFT240913C00447500 | 2024-09-10 10:29AM EDT | 447.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 178 | 30.47% |
| MSFT240913C00450000 | 2024-09-10 2:19PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,028 | 32.81% |
| MSFT240913C00455000 | 2024-09-10 11:37AM EDT | 455.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 709 | 41.02% |
| MSFT240913C00460000 | 2024-09-10 3:11PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 375 | 40.63% |
| MSFT240913C00465000 | 2024-09-10 12:18PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 596 | 44.53% |
| MSFT240913C00470000 | 2024-09-10 3:03PM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 50.00% |
| MSFT240913C00475000 | 2024-09-04 12:01PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 59 | 51.56% |
| MSFT240913C00480000 | 2024-09-10 2:20PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 250 | 51.56% |
| MSFT240913C00485000 | 2024-08-30 3:05PM EDT | 485.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 33 | 58.59% |
| MSFT240913C00490000 | 2024-09-03 10:21AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 59.38% |
| MSFT240913C00495000 | 2024-09-06 2:19PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 96 | 62.50% |
| MSFT240913C00500000 | 2024-09-04 3:09PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 65.63% |
| MSFT240913C00505000 | 2024-08-23 12:45PM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 15 | 71.88% |
| MSFT240913C00510000 | 2024-08-22 11:47AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 75.00% |
| MSFT240913C00515000 | 2024-08-22 11:10AM EDT | 515.00 | 0.53 | 0.00 | 0.03 | +0.52 | +5,200.00% | 2 | 1 | 81.25% |
| MSFT240913C00535000 | 2024-08-29 2:11PM EDT | 535.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| MSFT240913C00560000 | 2024-09-09 9:45AM EDT | 560.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 104.69% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00230000 | 2024-09-06 3:36PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 359 | 193.75% |
| MSFT240913P00240000 | 2024-09-06 10:28AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 178.13% |
| MSFT240913P00250000 | 2024-09-09 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 328 | 165.63% |
| MSFT240913P00270000 | 2024-09-03 9:56AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 150.00% |
| MSFT240913P00280000 | 2024-09-06 3:35PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 107 | 131.25% |
| MSFT240913P00290000 | 2024-08-28 3:55PM EDT | 290.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 126.56% |
| MSFT240913P00295000 | 2024-09-09 10:18AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 46 | 120.31% |
| MSFT240913P00300000 | 2024-09-10 9:42AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 28 | 322 | 109.38% |
| MSFT240913P00305000 | 2024-09-03 11:37AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 109.38% |
| MSFT240913P00310000 | 2024-09-06 2:47PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 71 | 96.88% |
| MSFT240913P00315000 | 2024-09-09 9:37AM EDT | 315.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 820 | 98.44% |
| MSFT240913P00320000 | 2024-09-06 2:48PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 46 | 93.75% |
| MSFT240913P00325000 | 2024-09-10 9:34AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 40 | 84.38% |
| MSFT240913P00330000 | 2024-09-09 10:40AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 175 | 85.94% |
| MSFT240913P00335000 | 2024-09-10 12:32PM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 429 | 73.44% |
| MSFT240913P00340000 | 2024-09-10 9:58AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 462 | 75.78% |
| MSFT240913P00345000 | 2024-09-10 2:15PM EDT | 345.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 141 | 556 | 72.66% |
| MSFT240913P00350000 | 2024-09-10 2:16PM EDT | 350.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 723 | 971 | 68.75% |
| MSFT240913P00352500 | 2024-09-09 3:54PM EDT | 352.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 55 | 64.84% |
| MSFT240913P00355000 | 2024-09-10 2:53PM EDT | 355.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 26 | 372 | 63.28% |
| MSFT240913P00357500 | 2024-09-09 3:54PM EDT | 357.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 68 | 116 | 57.81% |
| MSFT240913P00360000 | 2024-09-10 3:57PM EDT | 360.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 549 | 1,032 | 58.20% |
| MSFT240913P00362500 | 2024-09-10 12:30PM EDT | 362.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 23 | 281 | 56.64% |
| MSFT240913P00365000 | 2024-09-10 3:13PM EDT | 365.00 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 197 | 923 | 56.64% |
| MSFT240913P00367500 | 2024-09-10 2:40PM EDT | 367.50 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 12 | 163 | 53.13% |
| MSFT240913P00370000 | 2024-09-10 3:54PM EDT | 370.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 454 | 2,277 | 51.95% |
| MSFT240913P00372500 | 2024-09-10 2:28PM EDT | 372.50 | 0.05 | 0.03 | 0.07 | -0.12 | -70.59% | 64 | 374 | 51.17% |
| MSFT240913P00375000 | 2024-09-10 3:54PM EDT | 375.00 | 0.06 | 0.05 | 0.08 | -0.14 | -70.00% | 373 | 1,779 | 49.22% |
| MSFT240913P00377500 | 2024-09-10 2:44PM EDT | 377.50 | 0.07 | 0.04 | 0.08 | -0.17 | -70.83% | 45 | 181 | 46.39% |
| MSFT240913P00380000 | 2024-09-10 3:35PM EDT | 380.00 | 0.07 | 0.06 | 0.10 | -0.22 | -75.86% | 608 | 3,902 | 44.92% |
| MSFT240913P00382500 | 2024-09-10 3:49PM EDT | 382.50 | 0.09 | 0.08 | 0.12 | -0.26 | -74.29% | 1,944 | 1,886 | 43.16% |
| MSFT240913P00385000 | 2024-09-10 3:58PM EDT | 385.00 | 0.10 | 0.10 | 0.14 | -0.35 | -77.78% | 642 | 2,086 | 41.11% |
| MSFT240913P00387500 | 2024-09-10 3:58PM EDT | 387.50 | 0.14 | 0.11 | 0.16 | -0.45 | -76.27% | 753 | 695 | 38.87% |
| MSFT240913P00390000 | 2024-09-10 3:54PM EDT | 390.00 | 0.15 | 0.15 | 0.21 | -0.67 | -81.71% | 3,289 | 3,105 | 37.50% |
| MSFT240913P00392500 | 2024-09-10 3:54PM EDT | 392.50 | 0.21 | 0.20 | 0.26 | -0.76 | -78.35% | 1,319 | 1,282 | 35.65% |
| MSFT240913P00395000 | 2024-09-10 3:58PM EDT | 395.00 | 0.28 | 0.26 | 0.60 | -0.99 | -77.95% | 2,004 | 3,561 | 39.09% |
| MSFT240913P00397500 | 2024-09-10 3:59PM EDT | 397.50 | 0.37 | 0.36 | 0.50 | -1.37 | -78.74% | 3,349 | 3,609 | 33.52% |
| MSFT240913P00400000 | 2024-09-10 3:59PM EDT | 400.00 | 0.55 | 0.50 | 0.71 | -1.69 | -75.45% | 4,615 | 3,192 | 32.69% |
| MSFT240913P00402500 | 2024-09-10 3:59PM EDT | 402.50 | 0.73 | 0.72 | 0.90 | -2.37 | -76.45% | 1,281 | 1,020 | 30.76% |
| MSFT240913P00405000 | 2024-09-10 3:59PM EDT | 405.00 | 1.06 | 1.05 | 1.13 | -2.94 | -73.50% | 7,226 | 2,676 | 28.57% |
| MSFT240913P00407500 | 2024-09-10 3:58PM EDT | 407.50 | 1.50 | 1.46 | 2.03 | -3.70 | -71.15% | 2,407 | 845 | 31.15% |
| MSFT240913P00410000 | 2024-09-10 3:59PM EDT | 410.00 | 2.10 | 2.14 | 2.55 | -5.82 | -73.48% | 6,047 | 1,144 | 29.05% |
| MSFT240913P00412500 | 2024-09-10 3:59PM EDT | 412.50 | 2.84 | 2.96 | 3.55 | -6.06 | -68.09% | 3,073 | 479 | 29.08% |
| MSFT240913P00415000 | 2024-09-10 3:58PM EDT | 415.00 | 4.00 | 4.00 | 4.25 | -6.61 | -62.30% | 2,589 | 801 | 25.59% |
| MSFT240913P00417500 | 2024-09-10 3:56PM EDT | 417.50 | 5.55 | 4.85 | 6.00 | -6.70 | -54.69% | 649 | 413 | 27.54% |
| MSFT240913P00420000 | 2024-09-10 1:54PM EDT | 420.00 | 8.90 | 7.00 | 7.55 | -6.09 | -40.63% | 724 | 414 | 26.51% |
| MSFT240913P00422500 | 2024-09-10 2:15PM EDT | 422.50 | 10.45 | 8.40 | 9.15 | -8.00 | -43.36% | 28 | 265 | 23.56% |
| MSFT240913P00425000 | 2024-09-10 3:23PM EDT | 425.00 | 12.70 | 10.65 | 12.30 | -7.44 | -36.94% | 59 | 134 | 34.38% |
| MSFT240913P00427500 | 2024-09-10 2:07PM EDT | 427.50 | 15.51 | 12.65 | 13.85 | -8.48 | -35.35% | 3 | 6 | 28.05% |
| MSFT240913P00430000 | 2024-09-10 2:42PM EDT | 430.00 | 17.90 | 14.55 | 17.60 | -8.55 | -32.33% | 13 | 18 | 46.24% |
| MSFT240913P00435000 | 2024-09-10 1:26PM EDT | 435.00 | 23.18 | 20.10 | 21.70 | -8.38 | -26.55% | 6 | 63 | 44.07% |
| MSFT240913P00440000 | 2024-09-10 3:36PM EDT | 440.00 | 25.50 | 24.65 | 26.80 | -11.09 | -30.31% | 173 | 17 | 52.71% |
| MSFT240913P00445000 | 2024-09-10 9:52AM EDT | 445.00 | 31.30 | 29.95 | 32.05 | -9.95 | -24.12% | 1 | 1 | 63.35% |
| MSFT240913P00450000 | 2024-09-06 3:44PM EDT | 450.00 | 48.47 | 35.10 | 36.35 | 0.00 | - | 7 | 1 | 57.86% |
| MSFT240913P00455000 | 2024-09-03 3:47PM EDT | 455.00 | 47.85 | 39.75 | 41.55 | 0.00 | - | 2 | 0 | 68.16% |
| MSFT240913P00460000 | 2024-09-06 1:41PM EDT | 460.00 | 58.20 | 44.90 | 46.70 | 0.00 | - | 4 | 4 | 77.25% |
| MSFT240913P00465000 | 2024-09-05 3:44PM EDT | 465.00 | 57.88 | 49.45 | 51.50 | 0.00 | - | 5 | 2 | 78.91% |
| MSFT240913P00470000 | 2024-09-05 3:44PM EDT | 470.00 | 62.90 | 54.95 | 56.55 | 0.00 | - | 2 | 0 | 85.74% |
| MSFT240913P00475000 | 2024-09-05 3:44PM EDT | 475.00 | 67.87 | 59.75 | 61.60 | 0.00 | - | 11 | 4 | 92.53% |
| MSFT240913P00480000 | 2024-09-05 3:44PM EDT | 480.00 | 72.89 | 64.80 | 66.85 | 0.00 | - | 4 | 0 | 60.16% |
| MSFT240913P00485000 | 2024-08-15 3:40PM EDT | 485.00 | 64.81 | 69.80 | 72.00 | 0.00 | - | - | 0 | 74.61% |
| MSFT240913P00515000 | 2024-09-03 3:40PM EDT | 515.00 | 106.30 | 99.50 | 102.10 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240913P00520000 | 2024-08-30 3:38PM EDT | 520.00 | 106.04 | 104.45 | 106.85 | 0.00 | - | 2 | 0 | 145.46% |
| MSFT240913P00525000 | 2024-08-29 3:56PM EDT | 525.00 | 112.36 | 109.55 | 111.75 | 0.00 | - | 1 | 0 | 147.46% |
