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10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00230000 | 2024-09-26 12:19PM EDT | 230.00 | 200.60 | 178.35 | 181.60 | 0.00 | - | - | 1 | 227.44% |
| MSFT241011C00240000 | 2024-10-04 9:51AM EDT | 240.00 | 179.34 | 168.35 | 171.80 | 0.00 | - | 3 | 3 | 218.75% |
| MSFT241011C00250000 | 2024-10-04 1:18PM EDT | 250.00 | 168.86 | 158.45 | 161.70 | 0.00 | - | 1 | 1 | 203.81% |
| MSFT241011C00260000 | 2024-10-04 3:43PM EDT | 260.00 | 157.33 | 148.50 | 151.70 | 0.00 | - | 5 | 6 | 190.72% |
| MSFT241011C00280000 | 2024-09-06 1:53PM EDT | 280.00 | 123.16 | 135.90 | 136.95 | 0.00 | - | 1 | 1 | 282.42% |
| MSFT241011C00300000 | 2024-09-30 9:32AM EDT | 300.00 | 129.00 | 108.40 | 111.60 | 0.00 | - | 1 | 4 | 132.81% |
| MSFT241011C00305000 | 2024-10-04 10:10AM EDT | 305.00 | 110.50 | 103.35 | 106.05 | -0.05 | -0.05% | 1 | 9 | 108.98% |
| MSFT241011C00310000 | 2024-09-26 12:35PM EDT | 310.00 | 120.95 | 98.35 | 100.95 | 0.00 | - | 4 | 6 | 98.83% |
| MSFT241011C00315000 | 2024-10-03 11:47AM EDT | 315.00 | 103.03 | 93.35 | 95.95 | 0.00 | - | 1 | 5 | 93.75% |
| MSFT241011C00320000 | 2024-10-03 3:10PM EDT | 320.00 | 96.05 | 88.35 | 90.90 | 0.00 | - | 1 | 3 | 85.94% |
| MSFT241011C00330000 | 2024-09-30 1:40PM EDT | 330.00 | 98.28 | 78.40 | 81.90 | 0.00 | - | 6 | 7 | 101.95% |
| MSFT241011C00335000 | 2024-10-03 10:22AM EDT | 335.00 | 81.90 | 73.35 | 76.90 | 0.00 | - | 54 | 27 | 95.21% |
| MSFT241011C00340000 | 2024-10-03 1:00PM EDT | 340.00 | 75.10 | 68.45 | 71.00 | 0.00 | - | - | 1 | 74.12% |
| MSFT241011C00345000 | 2024-10-01 10:36AM EDT | 345.00 | 77.07 | 63.45 | 66.10 | 0.00 | - | 1 | 3 | 71.58% |
| MSFT241011C00350000 | 2024-10-07 3:47PM EDT | 350.00 | 59.50 | 58.40 | 61.95 | -15.43 | -20.59% | 2 | 1 | 78.86% |
| MSFT241011C00355000 | 2024-10-04 10:53AM EDT | 355.00 | 63.00 | 53.45 | 56.05 | 0.00 | - | 2 | 14 | 60.16% |
| MSFT241011C00357500 | 2024-10-03 3:50PM EDT | 357.50 | 59.95 | 50.95 | 53.55 | 0.00 | - | - | 1 | 57.62% |
| MSFT241011C00360000 | 2024-09-26 11:10AM EDT | 360.00 | 71.80 | 48.40 | 51.95 | 0.00 | - | 2 | 1 | 67.09% |
| MSFT241011C00365000 | 2024-10-03 3:04PM EDT | 365.00 | 51.42 | 43.45 | 46.10 | 0.00 | - | 1 | 7 | 50.93% |
| MSFT241011C00370000 | 2024-10-04 9:56AM EDT | 370.00 | 47.85 | 38.45 | 40.30 | 0.00 | - | 1 | 4 | 57.62% |
| MSFT241011C00375000 | 2024-10-07 10:08AM EDT | 375.00 | 40.47 | 33.45 | 37.10 | -1.45 | -3.46% | 1 | 17 | 51.17% |
| MSFT241011C00377500 | 2024-10-03 3:42PM EDT | 377.50 | 39.00 | 31.10 | 33.70 | 0.00 | - | - | 1 | 59.79% |
| MSFT241011C00380000 | 2024-10-07 1:38PM EDT | 380.00 | 29.80 | 28.45 | 30.50 | -9.05 | -23.29% | 13 | 41 | 48.24% |
| MSFT241011C00382500 | 2024-10-04 1:33PM EDT | 382.50 | 35.95 | 26.15 | 28.80 | 0.00 | - | 2 | 4 | 53.78% |
| MSFT241011C00385000 | 2024-10-07 1:27PM EDT | 385.00 | 25.52 | 24.70 | 26.40 | -7.82 | -23.46% | 2 | 55 | 51.12% |
| MSFT241011C00390000 | 2024-10-07 3:28PM EDT | 390.00 | 20.39 | 20.15 | 20.75 | -7.28 | -25.54% | 25 | 163 | 37.89% |
| MSFT241011C00392500 | 2024-10-04 9:52AM EDT | 392.50 | 26.80 | 17.80 | 19.10 | 0.00 | - | 1 | 3 | 41.60% |
| MSFT241011C00395000 | 2024-10-07 1:54PM EDT | 395.00 | 16.05 | 14.40 | 16.85 | -7.25 | -31.12% | 63 | 181 | 39.51% |
| MSFT241011C00397500 | 2024-10-07 3:31PM EDT | 397.50 | 13.95 | 13.30 | 13.85 | -7.98 | -36.39% | 88 | 6 | 31.87% |
| MSFT241011C00400000 | 2024-10-07 3:59PM EDT | 400.00 | 11.30 | 10.10 | 12.40 | -6.20 | -35.43% | 310 | 241 | 34.68% |
| MSFT241011C00402500 | 2024-10-07 3:53PM EDT | 402.50 | 9.75 | 9.35 | 10.40 | -5.45 | -35.86% | 61 | 18 | 33.02% |
| MSFT241011C00405000 | 2024-10-07 3:59PM EDT | 405.00 | 7.35 | 7.50 | 8.80 | -6.45 | -46.74% | 287 | 250 | 32.97% |
| MSFT241011C00407500 | 2024-10-07 3:57PM EDT | 407.50 | 5.90 | 5.75 | 8.00 | -5.10 | -46.36% | 197 | 84 | 36.34% |
| MSFT241011C00410000 | 2024-10-07 3:59PM EDT | 410.00 | 4.60 | 4.60 | 5.00 | -4.30 | -48.31% | 2,684 | 411 | 27.32% |
| MSFT241011C00412500 | 2024-10-07 3:59PM EDT | 412.50 | 3.37 | 3.40 | 3.55 | -3.91 | -53.78% | 2,533 | 148 | 25.46% |
| MSFT241011C00415000 | 2024-10-07 3:59PM EDT | 415.00 | 2.53 | 2.44 | 2.56 | -3.22 | -56.00% | 8,858 | 1,119 | 24.96% |
| MSFT241011C00417500 | 2024-10-07 3:59PM EDT | 417.50 | 1.68 | 1.68 | 1.77 | -2.72 | -61.82% | 6,976 | 4,658 | 24.45% |
| MSFT241011C00420000 | 2024-10-07 3:59PM EDT | 420.00 | 1.16 | 1.13 | 1.21 | -2.14 | -64.85% | 10,799 | 4,335 | 24.27% |
| MSFT241011C00422500 | 2024-10-07 3:59PM EDT | 422.50 | 0.76 | 0.73 | 0.80 | -1.60 | -67.80% | 4,561 | 4,266 | 24.12% |
| MSFT241011C00425000 | 2024-10-07 3:59PM EDT | 425.00 | 0.48 | 0.45 | 0.51 | -1.12 | -70.00% | 8,051 | 4,635 | 23.98% |
| MSFT241011C00427500 | 2024-10-07 3:58PM EDT | 427.50 | 0.30 | 0.28 | 0.33 | -0.78 | -72.22% | 2,485 | 1,502 | 24.12% |
| MSFT241011C00430000 | 2024-10-07 3:58PM EDT | 430.00 | 0.18 | 0.18 | 0.19 | -0.55 | -75.34% | 6,193 | 4,754 | 23.83% |
| MSFT241011C00432500 | 2024-10-07 3:56PM EDT | 432.50 | 0.11 | 0.10 | 0.13 | -0.35 | -76.09% | 2,169 | 2,735 | 24.41% |
| MSFT241011C00435000 | 2024-10-07 3:59PM EDT | 435.00 | 0.07 | 0.06 | 0.08 | -0.22 | -75.86% | 1,860 | 4,048 | 24.61% |
| MSFT241011C00437500 | 2024-10-07 3:46PM EDT | 437.50 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 591 | 1,911 | 24.22% |
| MSFT241011C00440000 | 2024-10-07 3:58PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,401 | 3,243 | 25.20% |
| MSFT241011C00442500 | 2024-10-07 3:55PM EDT | 442.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 1,340 | 628 | 26.76% |
| MSFT241011C00445000 | 2024-10-07 3:44PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 716 | 3,728 | 27.34% |
| MSFT241011C00447500 | 2024-10-07 10:48AM EDT | 447.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 50 | 119 | 28.91% |
| MSFT241011C00450000 | 2024-10-07 3:23PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 261 | 3,395 | 28.52% |
| MSFT241011C00452500 | 2024-10-07 10:28AM EDT | 452.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 29 | 30.08% |
| MSFT241011C00455000 | 2024-10-07 3:08PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 267 | 1,429 | 31.25% |
| MSFT241011C00457500 | 2024-10-04 3:50PM EDT | 457.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 10 | 55.32% |
| MSFT241011C00460000 | 2024-10-07 3:38PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,110 | 34.38% |
| MSFT241011C00465000 | 2024-10-07 3:27PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 923 | 37.50% |
| MSFT241011C00467500 | 2024-10-03 11:26AM EDT | 467.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 41.41% |
| MSFT241011C00470000 | 2024-10-04 2:35PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 337 | 39.84% |
| MSFT241011C00472500 | 2024-10-04 11:28AM EDT | 472.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 44.14% |
| MSFT241011C00475000 | 2024-10-07 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 109 | 42.97% |
| MSFT241011C00480000 | 2024-10-04 10:39AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 48.44% |
| MSFT241011C00485000 | 2024-10-04 1:38PM EDT | 485.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 69.53% |
| MSFT241011C00490000 | 2024-10-04 9:58AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 50.78% |
| MSFT241011C00495000 | 2024-09-26 12:03PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 50.00% |
| MSFT241011C00500000 | 2024-10-03 12:35PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 53.13% |
| MSFT241011C00505000 | 2024-09-11 9:30AM EDT | 505.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 1 | 91.85% |
| MSFT241011C00510000 | 2024-09-23 2:59PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 60.94% |
| MSFT241011C00515000 | 2024-09-19 1:43PM EDT | 515.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 10 | 89.84% |
| MSFT241011C00520000 | 2024-09-19 1:43PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 65.63% |
| MSFT241011C00525000 | 2024-09-12 2:10PM EDT | 525.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 68.75% |
| MSFT241011C00535000 | 2024-09-19 12:45PM EDT | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 73.44% |
| MSFT241011C00560000 | 2024-10-01 12:09PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00230000 | 2024-09-26 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 146.88% |
| MSFT241011P00240000 | 2024-10-04 9:51AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
| MSFT241011P00290000 | 2024-09-06 2:48PM EDT | 290.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 95.31% |
| MSFT241011P00295000 | 2024-10-03 12:31PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 90.63% |
| MSFT241011P00300000 | 2024-10-03 10:03AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 27 | 85.94% |
| MSFT241011P00305000 | 2024-09-24 3:54PM EDT | 305.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| MSFT241011P00310000 | 2024-09-19 3:53PM EDT | 310.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 3 | 110.06% |
| MSFT241011P00315000 | 2024-09-20 9:56AM EDT | 315.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 11 | 104.79% |
| MSFT241011P00320000 | 2024-10-02 3:40PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 69.53% |
| MSFT241011P00325000 | 2024-10-04 1:41PM EDT | 325.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 132 | 69.53% |
| MSFT241011P00330000 | 2024-10-04 3:41PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 57.81% |
| MSFT241011P00335000 | 2024-10-07 2:58PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 99 | 54.69% |
| MSFT241011P00340000 | 2024-10-07 3:27PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 164 | 53.13% |
| MSFT241011P00345000 | 2024-10-07 1:06PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 78 | 179 | 50.00% |
| MSFT241011P00350000 | 2024-10-07 3:18PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 62 | 137 | 51.17% |
| MSFT241011P00355000 | 2024-10-07 3:25PM EDT | 355.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 48 | 252 | 49.61% |
| MSFT241011P00357500 | 2024-10-07 1:04PM EDT | 357.50 | 0.02 | 0.03 | 0.06 | -0.03 | -60.00% | 142 | 602 | 48.44% |
| MSFT241011P00360000 | 2024-10-07 3:59PM EDT | 360.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 67 | 652 | 46.29% |
| MSFT241011P00362500 | 2024-10-07 2:25PM EDT | 362.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 7 | 29 | 45.70% |
| MSFT241011P00365000 | 2024-10-07 3:50PM EDT | 365.00 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 172 | 558 | 43.46% |
| MSFT241011P00367500 | 2024-10-07 3:58PM EDT | 367.50 | 0.09 | 0.00 | 0.11 | +0.02 | +28.57% | 139 | 45 | 43.07% |
| MSFT241011P00370000 | 2024-10-07 3:59PM EDT | 370.00 | 0.10 | 0.09 | 0.12 | +0.02 | +22.22% | 386 | 385 | 41.21% |
| MSFT241011P00372500 | 2024-10-07 3:59PM EDT | 372.50 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 327 | 115 | 39.75% |
| MSFT241011P00375000 | 2024-10-07 3:59PM EDT | 375.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 836 | 1,342 | 38.57% |
| MSFT241011P00377500 | 2024-10-07 3:57PM EDT | 377.50 | 0.18 | 0.16 | 0.20 | +0.05 | +38.46% | 106 | 202 | 37.06% |
| MSFT241011P00380000 | 2024-10-07 3:55PM EDT | 380.00 | 0.24 | 0.20 | 0.24 | +0.10 | +71.43% | 586 | 1,248 | 35.69% |
| MSFT241011P00382500 | 2024-10-07 3:59PM EDT | 382.50 | 0.28 | 0.25 | 0.29 | +0.11 | +64.71% | 246 | 145 | 34.33% |
| MSFT241011P00385000 | 2024-10-07 3:59PM EDT | 385.00 | 0.34 | 0.31 | 0.36 | +0.14 | +70.00% | 892 | 1,769 | 33.06% |
| MSFT241011P00387500 | 2024-10-07 3:55PM EDT | 387.50 | 0.41 | 0.39 | 0.45 | +0.18 | +78.26% | 391 | 178 | 31.84% |
| MSFT241011P00390000 | 2024-10-07 3:59PM EDT | 390.00 | 0.55 | 0.50 | 0.56 | +0.24 | +77.42% | 1,197 | 1,327 | 30.52% |
| MSFT241011P00392500 | 2024-10-07 3:43PM EDT | 392.50 | 0.67 | 0.64 | 0.71 | +0.28 | +71.79% | 624 | 440 | 29.30% |
| MSFT241011P00395000 | 2024-10-07 3:59PM EDT | 395.00 | 0.88 | 0.17 | 0.94 | +0.41 | +87.23% | 2,918 | 2,103 | 28.39% |
| MSFT241011P00397500 | 2024-10-07 3:59PM EDT | 397.50 | 1.20 | 1.11 | 1.20 | +0.58 | +93.55% | 1,889 | 2,039 | 27.17% |
| MSFT241011P00400000 | 2024-10-07 3:59PM EDT | 400.00 | 1.62 | 1.48 | 1.58 | +0.82 | +102.50% | 2,767 | 2,435 | 26.23% |
| MSFT241011P00402500 | 2024-10-07 3:58PM EDT | 402.50 | 2.12 | 0.90 | 2.15 | +1.06 | +100.00% | 1,621 | 897 | 25.77% |
| MSFT241011P00405000 | 2024-10-07 3:59PM EDT | 405.00 | 2.87 | 2.49 | 2.87 | +1.47 | +105.00% | 5,264 | 1,846 | 25.26% |
| MSFT241011P00407500 | 2024-10-07 3:59PM EDT | 407.50 | 3.74 | 2.94 | 3.80 | +1.92 | +105.49% | 3,570 | 1,454 | 24.90% |
| MSFT241011P00410000 | 2024-10-07 3:59PM EDT | 410.00 | 4.80 | 4.60 | 4.80 | +2.38 | +98.35% | 14,770 | 2,053 | 23.87% |
| MSFT241011P00412500 | 2024-10-07 3:57PM EDT | 412.50 | 6.17 | 5.90 | 6.10 | +3.02 | +95.87% | 3,740 | 1,098 | 23.27% |
| MSFT241011P00415000 | 2024-10-07 3:56PM EDT | 415.00 | 7.86 | 7.40 | 7.70 | +3.74 | +92.12% | 4,091 | 2,060 | 23.11% |
| MSFT241011P00417500 | 2024-10-07 3:49PM EDT | 417.50 | 8.95 | 9.15 | 9.50 | +3.75 | +72.12% | 1,134 | 1,714 | 22.94% |
| MSFT241011P00420000 | 2024-10-07 3:52PM EDT | 420.00 | 11.05 | 10.75 | 11.75 | +4.38 | +65.67% | 721 | 1,442 | 24.88% |
| MSFT241011P00422500 | 2024-10-07 3:58PM EDT | 422.50 | 13.60 | 12.60 | 14.00 | +5.88 | +76.17% | 207 | 560 | 26.28% |
| MSFT241011P00425000 | 2024-10-07 3:54PM EDT | 425.00 | 15.45 | 13.70 | 17.10 | +5.37 | +53.27% | 283 | 1,084 | 34.52% |
| MSFT241011P00427500 | 2024-10-07 3:13PM EDT | 427.50 | 17.80 | 17.15 | 18.70 | +5.75 | +47.72% | 128 | 335 | 29.49% |
| MSFT241011P00430000 | 2024-10-07 3:54PM EDT | 430.00 | 20.25 | 19.35 | 22.05 | +6.20 | +44.13% | 160 | 883 | 40.69% |
| MSFT241011P00432500 | 2024-10-07 3:22PM EDT | 432.50 | 22.34 | 21.90 | 24.50 | +7.36 | +49.13% | 83 | 289 | 43.36% |
| MSFT241011P00435000 | 2024-10-07 3:56PM EDT | 435.00 | 25.62 | 24.35 | 27.05 | +6.60 | +34.70% | 177 | 310 | 46.88% |
| MSFT241011P00437500 | 2024-10-03 10:06AM EDT | 437.50 | 18.25 | 26.85 | 29.55 | 0.00 | - | 3 | 9 | 49.85% |
| MSFT241011P00440000 | 2024-10-07 3:49PM EDT | 440.00 | 30.85 | 29.35 | 31.95 | +8.66 | +39.03% | 63 | 31 | 51.77% |
| MSFT241011P00442500 | 2024-10-04 2:23PM EDT | 442.50 | 24.90 | 31.85 | 34.45 | 0.00 | - | 5 | 5 | 54.59% |
| MSFT241011P00445000 | 2024-10-03 11:06AM EDT | 445.00 | 35.53 | 33.30 | 36.95 | +7.29 | +25.81% | 2 | 4 | 57.37% |
| MSFT241011P00447500 | 2024-10-04 10:09AM EDT | 447.50 | 37.79 | 35.80 | 39.45 | +5.89 | +18.46% | 7 | 0 | 60.11% |
| MSFT241011P00450000 | 2024-10-07 3:45PM EDT | 450.00 | 40.42 | 40.25 | 41.05 | +7.92 | +24.37% | 113 | 34 | 50.37% |
| MSFT241011P00455000 | 2024-10-07 3:45PM EDT | 455.00 | 45.41 | 43.45 | 46.95 | +6.61 | +17.04% | 158 | 63 | 68.02% |
| MSFT241011P00460000 | 2024-10-04 10:33AM EDT | 460.00 | 44.15 | 48.30 | 51.95 | 0.00 | - | 2 | 0 | 73.10% |
| MSFT241011P00465000 | 2024-10-01 3:59PM EDT | 465.00 | 44.53 | 54.35 | 56.95 | 0.00 | - | 4 | 0 | 52.54% |
| MSFT241011P00470000 | 2024-10-04 3:41PM EDT | 470.00 | 52.84 | 58.30 | 61.95 | 0.00 | - | 2 | 2 | 82.84% |
| MSFT241011P00475000 | 2024-10-04 3:41PM EDT | 475.00 | 57.85 | 63.30 | 67.00 | 0.00 | - | 2 | 0 | 88.23% |
| MSFT241011P00480000 | 2024-10-07 3:27PM EDT | 480.00 | 69.55 | 68.60 | 71.95 | +6.69 | +10.64% | 4 | 4 | 92.14% |
| MSFT241011P00485000 | 2024-10-04 3:41PM EDT | 485.00 | 67.88 | 73.20 | 77.00 | 0.00 | - | 4 | 0 | 97.36% |
| MSFT241011P00490000 | 2024-09-26 9:31AM EDT | 490.00 | 57.75 | 78.20 | 82.00 | 0.00 | - | - | 0 | 101.76% |
| MSFT241011P00530000 | 2024-09-23 3:55PM EDT | 530.00 | 96.45 | 118.75 | 122.00 | 0.00 | - | - | 0 | 134.25% |
