Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-09-06 2:52PM EDT | 110.00 | 292.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00115000 | 2024-07-18 12:17PM EDT | 115.00 | 322.00 | 305.35 | 306.95 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250117C00120000 | 2024-08-05 3:07PM EDT | 120.00 | 276.00 | 289.60 | 293.15 | 0.00 | - | 1 | 261 | 0.00% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.05 | 310.50 | 0.00 | - | 1 | 44 | 165.91% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.20 | 305.65 | 0.00 | - | 3 | 375 | 161.58% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-07-25 3:39PM EDT | 140.00 | 282.83 | 277.40 | 280.45 | 0.00 | - | 1 | 71 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-09-06 10:24AM EDT | 150.00 | 261.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-06-24 1:11PM EDT | 160.00 | 293.00 | 270.00 | 274.35 | 0.00 | - | 1 | 185 | 129.05% |
| MSFT250117C00165000 | 2024-08-06 9:41AM EDT | 165.00 | 236.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| MSFT250117C00170000 | 2024-07-08 12:51PM EDT | 170.00 | 299.37 | 236.85 | 238.20 | 0.00 | - | 1 | 1,356 | 0.00% |
| MSFT250117C00175000 | 2024-08-15 2:22PM EDT | 175.00 | 249.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00180000 | 2024-07-31 11:35AM EDT | 180.00 | 241.67 | 238.10 | 241.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00185000 | 2024-06-27 10:22AM EDT | 185.00 | 275.50 | 242.40 | 245.45 | 0.00 | - | 2 | 396 | 99.78% |
| MSFT250117C00190000 | 2024-08-20 3:59PM EDT | 190.00 | 239.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00195000 | 2024-08-13 12:12PM EDT | 195.00 | 222.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00200000 | 2024-09-11 1:06PM EDT | 200.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 205.00 | 240.50 | 251.35 | 255.00 | 0.00 | - | 32 | 176 | 163.62% |
| MSFT250117C00210000 | 2024-09-10 10:14AM EDT | 210.00 | 208.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00215000 | 2024-09-11 3:15PM EDT | 215.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00220000 | 2024-08-26 12:08PM EDT | 220.00 | 198.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00225000 | 2024-09-06 10:19AM EDT | 225.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00230000 | 2024-09-04 1:15PM EDT | 230.00 | 183.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 235.00 | 214.17 | 193.00 | 194.50 | 0.00 | - | 2 | 277 | 74.15% |
| MSFT250117C00240000 | 2024-08-21 11:49AM EDT | 240.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-08-14 3:32PM EDT | 245.00 | 176.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-09-10 10:33AM EDT | 250.00 | 169.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 255.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-09-09 10:37AM EDT | 260.00 | 148.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-08-28 2:28PM EDT | 265.00 | 149.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 270.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-09-09 11:37AM EDT | 275.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-09-11 1:32PM EDT | 280.00 | 143.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-09-10 1:36PM EDT | 285.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-09-10 1:36PM EDT | 290.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-08-15 2:12PM EDT | 295.00 | 133.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-09-11 11:55AM EDT | 300.00 | 120.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00305000 | 2024-09-11 2:13PM EDT | 305.00 | 120.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00310000 | 2024-09-10 2:51PM EDT | 310.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-09-10 1:32PM EDT | 315.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-09-11 11:17AM EDT | 320.00 | 99.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-09-11 9:50AM EDT | 325.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-09-11 3:23PM EDT | 330.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-09-11 3:16PM EDT | 335.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-09-11 3:20PM EDT | 340.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-09-11 10:18AM EDT | 345.00 | 78.06 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-09-11 3:59PM EDT | 350.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-09-11 3:59PM EDT | 355.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00360000 | 2024-09-11 3:46PM EDT | 360.00 | 72.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-09-11 2:49PM EDT | 365.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MSFT250117C00370000 | 2024-09-11 3:44PM EDT | 370.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-09-11 3:51PM EDT | 375.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-09-11 3:54PM EDT | 380.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-09-11 1:37PM EDT | 385.00 | 49.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-09-11 2:40PM EDT | 390.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-09-11 3:51PM EDT | 395.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-09-11 3:59PM EDT | 400.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-09-11 10:15AM EDT | 405.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00410000 | 2024-09-11 3:53PM EDT | 410.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT250117C00415000 | 2024-09-11 3:58PM EDT | 415.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MSFT250117C00420000 | 2024-09-11 3:58PM EDT | 420.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| MSFT250117C00425000 | 2024-09-11 3:58PM EDT | 425.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.20% |
| MSFT250117C00430000 | 2024-09-11 3:42PM EDT | 430.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| MSFT250117C00435000 | 2024-09-11 3:59PM EDT | 435.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MSFT250117C00440000 | 2024-09-11 3:50PM EDT | 440.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MSFT250117C00445000 | 2024-09-11 3:56PM EDT | 445.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-09-11 3:59PM EDT | 450.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 3.13% |
| MSFT250117C00455000 | 2024-09-11 3:58PM EDT | 455.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-09-11 3:54PM EDT | 460.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-09-11 3:59PM EDT | 465.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-09-11 3:59PM EDT | 470.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 3.13% |
| MSFT250117C00475000 | 2024-09-11 3:58PM EDT | 475.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-09-11 3:51PM EDT | 480.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT250117C00485000 | 2024-09-11 3:53PM EDT | 485.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00490000 | 2024-09-11 3:59PM EDT | 490.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT250117C00495000 | 2024-09-11 3:53PM EDT | 495.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00500000 | 2024-09-11 3:59PM EDT | 500.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| MSFT250117C00505000 | 2024-09-11 3:52PM EDT | 505.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250117C00510000 | 2024-09-11 3:50PM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117C00515000 | 2024-09-11 3:34PM EDT | 515.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-09-11 3:50PM EDT | 520.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT250117C00525000 | 2024-09-11 3:51PM EDT | 525.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-09-11 1:07PM EDT | 530.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00535000 | 2024-09-11 3:27PM EDT | 535.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT250117C00540000 | 2024-09-11 1:22PM EDT | 540.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117C00545000 | 2024-09-11 3:57PM EDT | 545.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-09-11 9:48AM EDT | 550.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT250117C00555000 | 2024-09-06 3:43PM EDT | 555.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-09-11 3:50PM EDT | 560.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT250117C00565000 | 2024-09-03 9:39AM EDT | 565.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00570000 | 2024-09-11 11:05AM EDT | 570.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT250117C00575000 | 2024-09-09 1:32PM EDT | 575.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117C00580000 | 2024-09-06 3:26PM EDT | 580.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117C00585000 | 2024-09-10 3:48PM EDT | 585.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00590000 | 2024-08-28 11:30AM EDT | 590.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117C00595000 | 2024-08-06 1:58PM EDT | 595.00 | 0.48 | 0.15 | 0.27 | 0.00 | - | 1 | 51 | 25.03% |
| MSFT250117C00600000 | 2024-09-11 3:37PM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT250117C00605000 | 2024-08-30 3:15PM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT250117C00610000 | 2024-09-06 3:39PM EDT | 610.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117C00615000 | 2024-09-10 10:48AM EDT | 615.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00620000 | 2024-09-11 3:36PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117C00625000 | 2024-08-02 11:58AM EDT | 625.00 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 9 | 28.54% |
| MSFT250117C00630000 | 2024-09-03 3:44PM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117C00635000 | 2024-08-23 12:53PM EDT | 635.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00640000 | 2024-09-06 11:58AM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00645000 | 2024-07-23 10:17AM EDT | 645.00 | 0.52 | 0.08 | 0.19 | 0.00 | - | 2 | 10 | 28.74% |
| MSFT250117C00650000 | 2024-07-30 3:00PM EDT | 650.00 | 0.34 | 0.03 | 0.16 | 0.00 | - | 12 | 47 | 28.61% |
| MSFT250117C00655000 | 2024-09-04 1:00PM EDT | 655.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00660000 | 2024-09-05 9:39AM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117C00665000 | 2024-09-11 2:09PM EDT | 665.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00670000 | 2024-09-11 2:10PM EDT | 670.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117C00675000 | 2024-08-29 10:09AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00680000 | 2024-09-10 1:17PM EDT | 680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00685000 | 2024-09-11 2:10PM EDT | 685.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00695000 | 2024-08-27 11:04AM EDT | 695.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00700000 | 2024-09-11 11:23AM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-09-10 12:44PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MSFT250117P00115000 | 2024-09-09 2:44PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| MSFT250117P00120000 | 2024-08-16 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT250117P00125000 | 2024-08-23 2:06PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT250117P00130000 | 2024-08-23 2:43PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT250117P00135000 | 2024-09-06 3:40PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT250117P00140000 | 2024-08-15 9:52AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT250117P00145000 | 2024-09-06 12:52PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00150000 | 2024-09-11 10:25AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00155000 | 2024-09-09 10:18AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT250117P00160000 | 2024-09-11 1:55PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00165000 | 2024-09-04 11:37AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250117P00170000 | 2024-08-27 2:54PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT250117P00175000 | 2024-09-09 12:11PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00180000 | 2024-09-11 2:18PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT250117P00185000 | 2024-08-14 3:21PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00190000 | 2024-09-11 1:50PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00195000 | 2024-08-14 2:07PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT250117P00200000 | 2024-09-09 2:54PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT250117P00205000 | 2024-08-20 10:09AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00210000 | 2024-09-09 2:27PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00215000 | 2024-09-09 9:30AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00220000 | 2024-09-10 3:38PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00225000 | 2024-09-04 10:42AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT250117P00230000 | 2024-09-06 2:03PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT250117P00235000 | 2024-09-03 3:14PM EDT | 235.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00240000 | 2024-09-10 12:50PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00245000 | 2024-09-04 9:49AM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-09-11 2:17PM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-08-16 3:40PM EDT | 255.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-09-10 10:46AM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-09-10 10:21AM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-09-06 9:30AM EDT | 270.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-09-09 1:35PM EDT | 275.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-09-11 2:55PM EDT | 280.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00285000 | 2024-09-06 3:44PM EDT | 285.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00290000 | 2024-09-11 3:16PM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00295000 | 2024-09-11 1:06PM EDT | 295.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00300000 | 2024-09-11 3:35PM EDT | 300.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT250117P00305000 | 2024-09-11 11:42AM EDT | 305.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00310000 | 2024-09-11 3:20PM EDT | 310.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT250117P00315000 | 2024-09-11 11:42AM EDT | 315.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT250117P00320000 | 2024-09-11 3:50PM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT250117P00325000 | 2024-09-11 3:48PM EDT | 325.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-09-11 3:47PM EDT | 330.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-09-11 3:53PM EDT | 335.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-09-11 3:59PM EDT | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MSFT250117P00345000 | 2024-09-11 3:57PM EDT | 345.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT250117P00350000 | 2024-09-11 3:57PM EDT | 350.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| MSFT250117P00355000 | 2024-09-11 3:50PM EDT | 355.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT250117P00360000 | 2024-09-11 3:57PM EDT | 360.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT250117P00365000 | 2024-09-11 3:47PM EDT | 365.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MSFT250117P00370000 | 2024-09-11 3:58PM EDT | 370.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250117P00375000 | 2024-09-11 3:57PM EDT | 375.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-09-11 3:47PM EDT | 380.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MSFT250117P00385000 | 2024-09-11 3:48PM EDT | 385.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT250117P00390000 | 2024-09-11 3:58PM EDT | 390.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT250117P00395000 | 2024-09-11 3:47PM EDT | 395.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT250117P00400000 | 2024-09-11 3:57PM EDT | 400.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| MSFT250117P00405000 | 2024-09-11 3:48PM EDT | 405.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MSFT250117P00410000 | 2024-09-11 3:59PM EDT | 410.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MSFT250117P00415000 | 2024-09-11 3:47PM EDT | 415.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.78% |
| MSFT250117P00420000 | 2024-09-11 3:56PM EDT | 420.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| MSFT250117P00425000 | 2024-09-11 3:46PM EDT | 425.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-09-11 3:59PM EDT | 430.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-09-11 3:13PM EDT | 435.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-09-11 2:27PM EDT | 440.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-09-06 11:36AM EDT | 445.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-09-11 10:46AM EDT | 450.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00455000 | 2024-09-11 2:04PM EDT | 455.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-09-11 3:35PM EDT | 460.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-08-29 11:15AM EDT | 465.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-09-06 11:41AM EDT | 470.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00475000 | 2024-09-09 11:56AM EDT | 475.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-09-11 1:47PM EDT | 480.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117P00485000 | 2024-09-10 1:34PM EDT | 485.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT250117P00490000 | 2024-09-09 11:56AM EDT | 490.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00495000 | 2024-08-14 9:52AM EDT | 495.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00500000 | 2024-08-16 12:36PM EDT | 500.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-07-31 9:49AM EDT | 505.00 | 91.70 | 87.10 | 90.50 | 0.00 | - | 2 | 0 | 32.46% |
| MSFT250117P00510000 | 2024-09-10 10:14AM EDT | 510.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00515000 | 2024-09-03 12:30PM EDT | 515.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 520.00 | 68.45 | 100.80 | 103.00 | 0.00 | - | 2 | 1 | 31.74% |
| MSFT250117P00525000 | 2024-07-31 10:38AM EDT | 525.00 | 106.59 | 107.10 | 110.50 | 0.00 | - | 3 | 0 | 36.62% |
| MSFT250117P00530000 | 2024-09-09 3:40PM EDT | 530.00 | 126.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-09-09 3:40PM EDT | 535.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-09-09 11:03AM EDT | 540.00 | 136.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00545000 | 2024-09-06 3:44PM EDT | 545.00 | 143.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00550000 | 2024-08-30 3:50PM EDT | 550.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 560.00 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 54.69% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 65.39% |
| MSFT250117P00580000 | 2024-08-01 3:50PM EDT | 580.00 | 162.65 | 162.10 | 165.50 | 0.00 | - | - | 0 | 46.62% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 75.10% |
| MSFT250117P00635000 | 2024-08-30 3:50PM EDT | 635.00 | 220.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00640000 | 2024-06-18 2:39PM EDT | 640.00 | 194.03 | 197.35 | 201.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 660.00 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 53.89% |
| MSFT250117P00680000 | 2024-07-05 10:42AM EDT | 680.00 | 214.05 | 269.50 | 273.65 | 0.00 | - | 11 | 0 | 71.36% |
| MSFT250117P00700000 | 2024-08-01 9:51AM EDT | 700.00 | 274.78 | 282.10 | 285.50 | 0.00 | - | 5 | 0 | 60.25% |
