認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-09-04 10:08AM EDT | 160.00 | 247.01 | 250.80 | 251.75 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 745.28% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 240.45 | 241.30 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 348.97% |
| MSFT240920C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 271.20 | 256.00 | 259.75 | 0.00 | - | 8 | 9 | 548.78% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 225.55 | 227.35 | 0.00 | - | 1 | 11 | 187.30% |
| MSFT240920C00190000 | 2024-08-13 12:12PM EDT | 190.00 | 223.85 | 220.85 | 221.80 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240920C00195000 | 2024-08-21 10:48AM EDT | 195.00 | 231.15 | 215.85 | 216.80 | 0.00 | - | 1 | 250 | 0.00% |
| MSFT240920C00200000 | 2024-08-05 9:54AM EDT | 200.00 | 195.95 | 208.15 | 210.95 | 0.00 | - | 33 | 51 | 0.00% |
| MSFT240920C00205000 | 2024-08-14 11:56AM EDT | 205.00 | 213.00 | 205.50 | 206.35 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT240920C00210000 | 2024-09-10 12:40PM EDT | 210.00 | 200.15 | 199.20 | 201.40 | -7.87 | -3.78% | 4 | 36 | 0.00% |
| MSFT240920C00215000 | 2024-08-02 11:31AM EDT | 215.00 | 191.15 | 200.70 | 203.45 | 0.00 | - | 5 | 7 | 267.04% |
| MSFT240920C00220000 | 2024-08-23 3:17PM EDT | 220.00 | 196.45 | 188.90 | 192.70 | 0.00 | - | 5 | 47 | 171.00% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 185.95 | 186.85 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240920C00230000 | 2024-07-15 9:42AM EDT | 230.00 | 227.32 | 183.75 | 188.20 | 0.00 | - | 3 | 15 | 229.22% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 327.12% |
| MSFT240920C00240000 | 2024-09-05 10:10AM EDT | 240.00 | 172.39 | 170.90 | 171.45 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 245.00 | 164.65 | 166.00 | 166.90 | 0.00 | - | 4 | 31 | 0.00% |
| MSFT240920C00250000 | 2024-09-03 12:00PM EDT | 250.00 | 162.50 | 161.00 | 161.95 | 0.00 | - | 1 | 2,378 | 0.00% |
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 166.39 | 154.45 | 157.70 | 0.00 | - | 1 | 72 | 134.47% |
| MSFT240920C00260000 | 2024-09-09 3:55PM EDT | 260.00 | 145.50 | 151.05 | 151.95 | 0.00 | - | 10 | 159 | 0.00% |
| MSFT240920C00265000 | 2024-09-03 9:41AM EDT | 265.00 | 152.52 | 145.75 | 146.50 | 0.00 | - | 1 | 32 | 0.00% |
| MSFT240920C00270000 | 2024-09-05 9:48AM EDT | 270.00 | 141.80 | 141.10 | 141.50 | 0.00 | - | 2 | 74 | 0.00% |
| MSFT240920C00275000 | 2024-09-05 3:59PM EDT | 275.00 | 135.13 | 136.05 | 137.00 | +1.23 | +0.92% | 1 | 259 | 0.00% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 280.00 | 135.65 | 129.40 | 131.55 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT240920C00285000 | 2024-09-04 9:53AM EDT | 285.00 | 122.79 | 125.70 | 126.70 | 0.00 | - | 1 | 896 | 0.00% |
| MSFT240920C00290000 | 2024-09-10 12:35PM EDT | 290.00 | 120.39 | 120.80 | 121.65 | +7.39 | +6.54% | 10 | 102 | 0.00% |
| MSFT240920C00295000 | 2024-09-06 11:17AM EDT | 295.00 | 108.37 | 115.80 | 116.55 | 0.00 | - | 2 | 181 | 0.00% |
| MSFT240920C00300000 | 2024-09-09 11:31AM EDT | 300.00 | 115.60 | 110.85 | 112.00 | +11.40 | +10.94% | 1 | 359 | 0.00% |
| MSFT240920C00305000 | 2024-09-09 11:49AM EDT | 305.00 | 99.60 | 106.10 | 107.05 | 0.00 | - | 2 | 107 | 0.00% |
| MSFT240920C00310000 | 2024-09-06 2:09PM EDT | 310.00 | 92.05 | 100.90 | 101.50 | 0.00 | - | 9 | 82 | 0.00% |
| MSFT240920C00315000 | 2024-09-05 2:09PM EDT | 315.00 | 94.90 | 96.30 | 97.10 | 0.00 | - | 1 | 180 | 0.00% |
| MSFT240920C00320000 | 2024-09-10 11:32AM EDT | 320.00 | 94.50 | 90.90 | 92.05 | +9.67 | +11.40% | 1 | 585 | 0.00% |
| MSFT240920C00325000 | 2024-09-10 11:58AM EDT | 325.00 | 86.05 | 86.35 | 87.10 | +7.68 | +9.80% | 1 | 206 | 0.00% |
| MSFT240920C00330000 | 2024-09-10 9:57AM EDT | 330.00 | 86.00 | 81.30 | 82.15 | +11.63 | +15.64% | 1 | 184 | 25.00% |
| MSFT240920C00335000 | 2024-09-05 1:59PM EDT | 335.00 | 75.30 | 76.25 | 76.70 | 0.00 | - | 7 | 317 | 0.00% |
| MSFT240920C00340000 | 2024-09-09 11:54AM EDT | 340.00 | 64.88 | 71.30 | 71.95 | 0.00 | - | 1 | 569 | 0.00% |
| MSFT240920C00345000 | 2024-09-10 10:23AM EDT | 345.00 | 69.55 | 66.15 | 67.45 | +8.55 | +14.02% | 5 | 1,154 | 51.61% |
| MSFT240920C00350000 | 2024-09-10 11:30AM EDT | 350.00 | 64.66 | 61.50 | 62.05 | +8.80 | +15.75% | 22 | 1,224 | 0.00% |
| MSFT240920C00355000 | 2024-09-10 10:03AM EDT | 355.00 | 60.67 | 56.15 | 56.85 | +8.54 | +16.38% | 8 | 387 | 0.00% |
| MSFT240920C00360000 | 2024-09-10 12:48PM EDT | 360.00 | 51.10 | 51.65 | 52.20 | +6.38 | +14.27% | 2 | 551 | 31.74% |
| MSFT240920C00365000 | 2024-09-10 11:14AM EDT | 365.00 | 48.35 | 46.30 | 47.45 | +8.23 | +20.51% | 1 | 906 | 37.40% |
| MSFT240920C00370000 | 2024-09-10 9:41AM EDT | 370.00 | 44.15 | 41.75 | 42.50 | +7.70 | +21.12% | 5 | 4,044 | 34.82% |
| MSFT240920C00375000 | 2024-09-10 12:16PM EDT | 375.00 | 35.80 | 36.75 | 37.60 | +4.65 | +14.93% | 32 | 663 | 32.76% |
| MSFT240920C00380000 | 2024-09-10 11:57AM EDT | 380.00 | 32.00 | 32.20 | 32.20 | +6.07 | +23.41% | 41 | 9,423 | 20.22% |
| MSFT240920C00385000 | 2024-09-10 10:46AM EDT | 385.00 | 30.20 | 27.30 | 28.40 | +8.45 | +38.85% | 49 | 1,480 | 32.57% |
| MSFT240920C00390000 | 2024-09-10 12:17PM EDT | 390.00 | 22.40 | 22.95 | 23.45 | +4.00 | +21.74% | 128 | 1,141 | 28.38% |
| MSFT240920C00392500 | 2024-09-09 3:14PM EDT | 392.50 | 14.79 | 20.75 | 21.25 | 0.00 | - | 22 | 125 | 27.92% |
| MSFT240920C00395000 | 2024-09-10 12:16PM EDT | 395.00 | 17.70 | 18.65 | 19.00 | +4.90 | +38.28% | 69 | 1,084 | 26.86% |
| MSFT240920C00397500 | 2024-09-10 12:22PM EDT | 397.50 | 15.87 | 16.30 | 16.55 | +4.52 | +39.82% | 290 | 439 | 24.55% |
| MSFT240920C00400000 | 2024-09-10 12:58PM EDT | 400.00 | 14.75 | 14.70 | 14.95 | +3.70 | +33.48% | 363 | 5,036 | 26.06% |
| MSFT240920C00402500 | 2024-09-10 12:51PM EDT | 402.50 | 12.35 | 12.50 | 12.75 | +3.10 | +33.51% | 93 | 260 | 24.37% |
| MSFT240920C00405000 | 2024-09-10 1:01PM EDT | 405.00 | 10.85 | 11.00 | 11.20 | +3.20 | +41.83% | 598 | 3,148 | 24.94% |
| MSFT240920C00407500 | 2024-09-10 12:49PM EDT | 407.50 | 9.10 | 9.45 | 9.60 | +2.65 | +41.09% | 358 | 995 | 24.77% |
| MSFT240920C00410000 | 2024-09-10 1:02PM EDT | 410.00 | 8.00 | 7.90 | 8.05 | +2.72 | +53.54% | 1,285 | 3,739 | 24.31% |
| MSFT240920C00412500 | 2024-09-10 12:56PM EDT | 412.50 | 6.69 | 6.55 | 6.70 | +2.49 | +59.29% | 595 | 1,592 | 24.07% |
| MSFT240920C00415000 | 2024-09-10 12:59PM EDT | 415.00 | 5.30 | 5.25 | 5.50 | +2.00 | +60.61% | 1,670 | 3,805 | 23.85% |
| MSFT240920C00417500 | 2024-09-10 1:00PM EDT | 417.50 | 4.20 | 4.30 | 4.40 | +1.70 | +68.00% | 1,749 | 2,915 | 23.46% |
| MSFT240920C00420000 | 2024-09-10 1:00PM EDT | 420.00 | 3.29 | 3.40 | 3.50 | +1.38 | +72.25% | 3,832 | 11,098 | 23.27% |
| MSFT240920C00422500 | 2024-09-10 12:55PM EDT | 422.50 | 2.75 | 2.63 | 2.59 | +1.26 | +84.56% | 539 | 1,945 | 22.47% |
| MSFT240920C00425000 | 2024-09-10 1:02PM EDT | 425.00 | 2.00 | 1.92 | 1.98 | +0.90 | +83.33% | 2,401 | 7,830 | 22.34% |
| MSFT240920C00427500 | 2024-09-10 12:58PM EDT | 427.50 | 1.50 | 1.45 | 1.58 | +0.75 | +100.00% | 530 | 1,032 | 22.71% |
| MSFT240920C00430000 | 2024-09-10 12:57PM EDT | 430.00 | 1.14 | 1.09 | 1.13 | +0.53 | +86.89% | 1,842 | 13,506 | 22.30% |
| MSFT240920C00435000 | 2024-09-10 12:54PM EDT | 435.00 | 0.65 | 0.60 | 0.64 | +0.34 | +109.68% | 955 | 7,975 | 22.57% |
| MSFT240920C00440000 | 2024-09-10 12:38PM EDT | 440.00 | 0.34 | 0.33 | 0.37 | +0.15 | +78.95% | 1,341 | 11,821 | 23.12% |
| MSFT240920C00445000 | 2024-09-10 12:51PM EDT | 445.00 | 0.22 | 0.20 | 0.23 | +0.13 | +144.44% | 278 | 18,066 | 24.00% |
| MSFT240920C00450000 | 2024-09-10 12:42PM EDT | 450.00 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 457 | 9,106 | 24.51% |
| MSFT240920C00455000 | 2024-09-10 12:08PM EDT | 455.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 130 | 5,381 | 25.68% |
| MSFT240920C00460000 | 2024-09-10 12:21PM EDT | 460.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 99 | 7,534 | 27.25% |
| MSFT240920C00465000 | 2024-09-10 12:46PM EDT | 465.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 403 | 3,668 | 27.64% |
| MSFT240920C00470000 | 2024-09-10 11:29AM EDT | 470.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 19 | 7,758 | 28.91% |
| MSFT240920C00475000 | 2024-09-10 10:06AM EDT | 475.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 302 | 2,475 | 30.86% |
| MSFT240920C00480000 | 2024-09-10 10:41AM EDT | 480.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 6,127 | 31.64% |
| MSFT240920C00485000 | 2024-09-10 10:56AM EDT | 485.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 151 | 1,988 | 34.96% |
| MSFT240920C00490000 | 2024-09-10 10:46AM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 4,759 | 35.55% |
| MSFT240920C00495000 | 2024-09-09 12:28PM EDT | 495.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 39 | 1,139 | 39.84% |
| MSFT240920C00500000 | 2024-09-10 10:42AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 7,894 | 39.06% |
| MSFT240920C00505000 | 2024-09-09 2:13PM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 605 | 2,610 | 41.02% |
| MSFT240920C00510000 | 2024-09-04 2:01PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,344 | 42.58% |
| MSFT240920C00515000 | 2024-09-09 10:05AM EDT | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,322 | 44.53% |
| MSFT240920C00520000 | 2024-09-05 11:50AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,499 | 46.09% |
| MSFT240920C00525000 | 2024-09-05 10:20AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 946 | 47.66% |
| MSFT240920C00530000 | 2024-09-04 2:34PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,229 | 49.61% |
| MSFT240920C00535000 | 2024-09-06 11:18AM EDT | 535.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,552 | 51.17% |
| MSFT240920C00540000 | 2024-08-19 9:30AM EDT | 540.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 1,208 | 50.00% |
| MSFT240920C00545000 | 2024-08-30 1:02PM EDT | 545.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 51.56% |
| MSFT240920C00550000 | 2024-08-30 3:13PM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,471 | 53.13% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 54.69% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 524 | 56.25% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 57.03% |
| MSFT240920C00570000 | 2024-08-13 9:32AM EDT | 570.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,004 | 58.59% |
| MSFT240920C00575000 | 2024-08-05 1:11PM EDT | 575.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 62.50% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 271 | 61.72% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 64.84% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 60.94% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 62.50% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 64.06% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 71.09% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 91.80% |
| MSFT240920C00620000 | 2024-08-21 1:40PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,582 | 68.75% |
| MSFT240920C00640000 | 2024-08-14 3:33PM EDT | 640.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 390 | 73.44% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 104.49% |
| MSFT240920C00675000 | 2024-08-01 10:11AM EDT | 675.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 81.25% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-08-16 12:11PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,880 | 165.63% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 192.58% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 241 | 156.25% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 147 | 150.00% |
| MSFT240920P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 50.00% |
| MSFT240920P00185000 | 2024-08-05 12:10PM EDT | 185.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 145.31% |
| MSFT240920P00190000 | 2024-08-05 2:55PM EDT | 190.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 326 | 141.41% |
| MSFT240920P00195000 | 2024-08-06 11:02AM EDT | 195.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2,465 | 137.50% |
| MSFT240920P00200000 | 2024-08-28 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,588 | 138.28% |
| MSFT240920P00205000 | 2024-07-30 10:22AM EDT | 205.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 2,994 | 150.00% |
| MSFT240920P00210000 | 2024-08-29 2:24PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,990 | 120.31% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,894 | 115.63% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,024 | 112.50% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 117.19% |
| MSFT240920P00230000 | 2024-09-09 10:01AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,090 | 98.44% |
| MSFT240920P00235000 | 2024-08-19 3:39PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 492 | 101.56% |
| MSFT240920P00240000 | 2024-08-06 9:52AM EDT | 240.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 11 | 429 | 105.47% |
| MSFT240920P00245000 | 2024-08-28 11:48AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 756 | 93.75% |
| MSFT240920P00250000 | 2024-09-09 3:58PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,536 | 90.63% |
| MSFT240920P00255000 | 2024-09-06 11:00AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 502 | 87.50% |
| MSFT240920P00260000 | 2024-09-06 3:58PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,123 | 84.38% |
| MSFT240920P00265000 | 2024-09-06 3:21PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 650 | 80.47% |
| MSFT240920P00270000 | 2024-09-06 11:25AM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,898 | 79.69% |
| MSFT240920P00275000 | 2024-09-09 3:07PM EDT | 275.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,411 | 78.91% |
| MSFT240920P00280000 | 2024-09-03 9:39AM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 2,732 | 73.44% |
| MSFT240920P00285000 | 2024-09-04 9:46AM EDT | 285.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1,215 | 67.97% |
| MSFT240920P00290000 | 2024-09-05 3:35PM EDT | 290.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 822 | 68.75% |
| MSFT240920P00295000 | 2024-09-06 3:34PM EDT | 295.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 210 | 911 | 67.19% |
| MSFT240920P00300000 | 2024-09-10 9:53AM EDT | 300.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 52 | 4,770 | 64.06% |
| MSFT240920P00305000 | 2024-09-09 1:59PM EDT | 305.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 1,251 | 63.09% |
| MSFT240920P00310000 | 2024-09-09 3:59PM EDT | 310.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 81 | 1,191 | 60.74% |
| MSFT240920P00315000 | 2024-09-09 3:07PM EDT | 315.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 1,063 | 58.40% |
| MSFT240920P00320000 | 2024-09-10 9:48AM EDT | 320.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 175 | 2,797 | 55.86% |
| MSFT240920P00325000 | 2024-09-10 11:45AM EDT | 325.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 50 | 2,837 | 54.69% |
| MSFT240920P00330000 | 2024-09-10 11:55AM EDT | 330.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 22 | 3,235 | 52.73% |
| MSFT240920P00335000 | 2024-09-10 12:46PM EDT | 335.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 5 | 2,564 | 50.59% |
| MSFT240920P00340000 | 2024-09-10 12:20PM EDT | 340.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 19 | 3,528 | 49.51% |
| MSFT240920P00345000 | 2024-09-10 11:58AM EDT | 345.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 18 | 2,900 | 47.07% |
| MSFT240920P00350000 | 2024-09-10 12:51PM EDT | 350.00 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 172 | 5,781 | 44.82% |
| MSFT240920P00355000 | 2024-09-10 1:00PM EDT | 355.00 | 0.21 | 0.21 | 0.24 | -0.12 | -41.38% | 14 | 2,330 | 42.92% |
| MSFT240920P00360000 | 2024-09-10 11:59AM EDT | 360.00 | 0.29 | 0.25 | 0.29 | -0.12 | -29.27% | 35 | 9,368 | 40.72% |
| MSFT240920P00365000 | 2024-09-10 12:29PM EDT | 365.00 | 0.38 | 0.33 | 0.37 | -0.10 | -20.83% | 48 | 4,891 | 38.82% |
| MSFT240920P00370000 | 2024-09-10 12:55PM EDT | 370.00 | 0.43 | 0.42 | 0.46 | -0.30 | -41.10% | 182 | 12,036 | 36.67% |
| MSFT240920P00375000 | 2024-09-10 12:40PM EDT | 375.00 | 0.62 | 0.54 | 0.59 | -0.29 | -31.87% | 131 | 4,530 | 34.67% |
| MSFT240920P00380000 | 2024-09-10 12:55PM EDT | 380.00 | 0.74 | 0.75 | 0.80 | -0.53 | -41.73% | 523 | 14,163 | 33.01% |
| MSFT240920P00385000 | 2024-09-10 12:57PM EDT | 385.00 | 1.07 | 1.01 | 1.07 | -0.57 | -34.76% | 415 | 4,813 | 31.18% |
| MSFT240920P00390000 | 2024-09-10 12:48PM EDT | 390.00 | 1.65 | 1.45 | 1.50 | -0.63 | -27.63% | 538 | 14,672 | 29.70% |
| MSFT240920P00392500 | 2024-09-10 12:37PM EDT | 392.50 | 2.07 | 1.74 | 1.80 | -0.88 | -29.83% | 89 | 562 | 29.09% |
| MSFT240920P00395000 | 2024-09-10 12:59PM EDT | 395.00 | 2.16 | 2.11 | 2.17 | -1.20 | -35.71% | 339 | 16,024 | 28.55% |
| MSFT240920P00397500 | 2024-09-10 12:55PM EDT | 397.50 | 2.47 | 2.63 | 2.67 | -2.10 | -45.95% | 284 | 719 | 28.31% |
| MSFT240920P00400000 | 2024-09-10 1:01PM EDT | 400.00 | 3.25 | 3.05 | 3.15 | -1.35 | -29.35% | 1,843 | 18,319 | 27.59% |
| MSFT240920P00402500 | 2024-09-10 12:27PM EDT | 402.50 | 4.25 | 3.80 | 3.95 | -1.08 | -20.26% | 500 | 1,086 | 27.83% |
| MSFT240920P00405000 | 2024-09-10 1:00PM EDT | 405.00 | 4.62 | 4.40 | 4.50 | -2.08 | -31.04% | 1,549 | 14,874 | 26.66% |
| MSFT240920P00407500 | 2024-09-10 1:01PM EDT | 407.50 | 5.47 | 5.45 | 5.60 | -2.14 | -28.12% | 1,023 | 1,156 | 27.14% |
| MSFT240920P00410000 | 2024-09-10 1:01PM EDT | 410.00 | 6.47 | 6.20 | 6.35 | -3.02 | -31.82% | 2,527 | 4,616 | 25.91% |
| MSFT240920P00412500 | 2024-09-10 1:01PM EDT | 412.50 | 7.65 | 7.65 | 7.60 | -3.16 | -29.23% | 1,823 | 1,075 | 26.00% |
| MSFT240920P00415000 | 2024-09-10 12:58PM EDT | 415.00 | 8.82 | 8.65 | 8.80 | -3.39 | -27.76% | 1,612 | 3,851 | 25.45% |
| MSFT240920P00417500 | 2024-09-10 12:20PM EDT | 417.50 | 11.38 | 10.10 | 10.25 | -2.22 | -16.32% | 146 | 783 | 25.29% |
| MSFT240920P00420000 | 2024-09-10 12:18PM EDT | 420.00 | 13.15 | 11.65 | 11.90 | -2.84 | -17.76% | 450 | 4,739 | 25.39% |
| MSFT240920P00422500 | 2024-09-10 11:30AM EDT | 422.50 | 11.45 | 13.45 | 13.70 | -6.95 | -37.77% | 18 | 598 | 25.62% |
| MSFT240920P00425000 | 2024-09-10 11:15AM EDT | 425.00 | 16.84 | 15.65 | 15.90 | -2.80 | -14.26% | 553 | 6,963 | 27.12% |
| MSFT240920P00427500 | 2024-09-10 12:45PM EDT | 427.50 | 18.45 | 17.55 | 18.75 | -1.57 | -7.84% | 36 | 221 | 31.26% |
| MSFT240920P00430000 | 2024-09-10 11:30AM EDT | 430.00 | 17.01 | 19.20 | 19.95 | -8.92 | -34.40% | 133 | 6,119 | 27.70% |
| MSFT240920P00435000 | 2024-09-10 11:16AM EDT | 435.00 | 22.71 | 24.00 | 24.45 | -8.95 | -28.27% | 65 | 3,442 | 29.33% |
| MSFT240920P00440000 | 2024-09-10 9:59AM EDT | 440.00 | 26.73 | 28.35 | 29.35 | -9.72 | -26.67% | 10 | 1,026 | 32.74% |
| MSFT240920P00445000 | 2024-09-10 12:34PM EDT | 445.00 | 35.40 | 33.60 | 34.70 | -6.05 | -14.60% | 5 | 347 | 38.92% |
| MSFT240920P00450000 | 2024-09-10 11:17AM EDT | 450.00 | 37.40 | 39.10 | 39.70 | -9.05 | -19.48% | 9 | 116 | 42.74% |
| MSFT240920P00455000 | 2024-09-09 3:28PM EDT | 455.00 | 51.53 | 43.60 | 44.40 | 0.00 | - | 421 | 127 | 44.23% |
| MSFT240920P00460000 | 2024-09-09 3:28PM EDT | 460.00 | 56.57 | 49.20 | 49.70 | 0.00 | - | 89 | 30 | 50.01% |
| MSFT240920P00465000 | 2024-09-09 3:28PM EDT | 465.00 | 61.46 | 53.60 | 54.80 | 0.00 | - | 155 | 54 | 54.25% |
| MSFT240920P00470000 | 2024-09-09 3:28PM EDT | 470.00 | 66.48 | 58.55 | 59.55 | 0.00 | - | 56 | 26 | 51.17% |
| MSFT240920P00475000 | 2024-09-06 3:44PM EDT | 475.00 | 73.41 | 64.05 | 64.80 | 0.00 | - | 14 | 0 | 57.81% |
| MSFT240920P00480000 | 2024-09-06 3:38PM EDT | 480.00 | 78.44 | 69.10 | 69.85 | 0.00 | - | 4 | 0 | 61.40% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 73.55 | 74.80 | 0.00 | - | 1 | 0 | 61.55% |
| MSFT240920P00490000 | 2024-09-04 1:27PM EDT | 490.00 | 81.90 | 78.55 | 79.50 | 0.00 | - | 1 | 0 | 62.84% |
| MSFT240920P00500000 | 2024-09-09 3:42PM EDT | 500.00 | 95.95 | 89.05 | 89.85 | 0.00 | - | 2 | 1 | 73.10% |
| MSFT240920P00505000 | 2024-09-09 3:40PM EDT | 505.00 | 101.08 | 94.15 | 94.85 | 0.00 | - | 1 | 0 | 76.47% |
| MSFT240920P00510000 | 2024-08-01 10:28AM EDT | 510.00 | 85.50 | 92.35 | 95.05 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 515.00 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-07-08 10:28AM EDT | 520.00 | 55.16 | 115.70 | 116.85 | 0.00 | - | 35 | 0 | 131.27% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00530000 | 2024-09-09 3:42PM EDT | 530.00 | 125.92 | 117.60 | 121.15 | 0.00 | - | 1 | 1 | 88.50% |
| MSFT240920P00535000 | 2024-09-06 3:44PM EDT | 535.00 | 133.49 | 123.55 | 124.50 | 0.00 | - | 3 | 0 | 86.52% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 84.33% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00550000 | 2024-09-09 3:42PM EDT | 550.00 | 145.95 | 138.60 | 139.85 | 0.00 | - | 1 | 1 | 96.48% |
| MSFT240920P00555000 | 2024-09-09 3:42PM EDT | 555.00 | 150.96 | 144.10 | 144.80 | 0.00 | - | 3 | 0 | 101.78% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 590.00 | 147.00 | 170.85 | 172.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 199.05 | 199.80 | 0.00 | - | - | 0 | 125.83% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00625000 | 2024-09-05 3:15PM EDT | 625.00 | 218.45 | 214.05 | 214.85 | 0.00 | - | - | 0 | 132.28% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 0.00% |
