認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-10-02 11:43AM EDT | 115.00 | 305.80 | 306.90 | 308.10 | 0.00 | - | 20 | 42 | 87.67% |
| MSFT250620C00120000 | 2024-10-04 11:24AM EDT | 120.00 | 298.82 | 302.15 | 303.25 | 0.00 | - | 1 | 194 | 86.30% |
| MSFT250620C00125000 | 2024-10-01 11:06AM EDT | 125.00 | 299.06 | 297.30 | 298.40 | 0.00 | - | 10 | 56 | 84.59% |
| MSFT250620C00130000 | 2024-10-01 9:51AM EDT | 130.00 | 294.95 | 292.35 | 293.65 | 0.00 | - | 14 | 377 | 82.92% |
| MSFT250620C00135000 | 2024-07-18 12:17PM EDT | 135.00 | 304.00 | 286.00 | 290.45 | 0.00 | - | 1 | 142 | 81.70% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 90.79% |
| MSFT250620C00150000 | 2024-10-03 9:37AM EDT | 150.00 | 270.00 | 273.10 | 274.30 | 0.00 | - | 1 | 765 | 76.99% |
| MSFT250620C00155000 | 2024-10-08 3:42PM EDT | 155.00 | 263.42 | 268.30 | 269.50 | 0.00 | - | 1 | 132 | 75.65% |
| MSFT250620C00160000 | 2024-09-11 11:58AM EDT | 160.00 | 258.46 | 258.25 | 262.30 | 0.00 | - | 2 | 17 | 65.47% |
| MSFT250620C00165000 | 2024-07-31 2:07PM EDT | 165.00 | 259.03 | 255.00 | 259.50 | 0.00 | - | 1 | 0 | 63.27% |
| MSFT250620C00170000 | 2024-08-09 3:25PM EDT | 170.00 | 241.75 | 235.45 | 238.15 | 0.00 | - | 3 | 261 | 0.00% |
| MSFT250620C00175000 | 2024-09-13 3:50PM EDT | 175.00 | 260.98 | 243.90 | 247.80 | 0.00 | - | 1 | 29 | 62.49% |
| MSFT250620C00180000 | 2024-09-12 3:32PM EDT | 180.00 | 252.00 | 239.30 | 243.20 | 0.00 | - | 1 | 1,091 | 51.36% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 99.03% |
| MSFT250620C00190000 | 2024-07-31 11:03AM EDT | 190.00 | 235.15 | 231.00 | 235.90 | 0.00 | - | 2 | 141 | 59.96% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 65.25% |
| MSFT250620C00200000 | 2024-10-07 2:28PM EDT | 200.00 | 218.00 | 224.85 | 226.05 | 0.00 | - | 1 | 343 | 63.17% |
| MSFT250620C00205000 | 2024-08-06 2:29PM EDT | 205.00 | 207.25 | 207.70 | 211.70 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT250620C00210000 | 2024-09-19 12:40PM EDT | 210.00 | 235.92 | 215.20 | 216.40 | 0.00 | - | 1 | 74 | 60.58% |
| MSFT250620C00215000 | 2024-07-30 12:14PM EDT | 215.00 | 214.50 | 204.30 | 207.50 | 0.00 | - | 1 | 15 | 48.07% |
| MSFT250620C00220000 | 2024-09-12 3:49PM EDT | 220.00 | 212.40 | 200.85 | 203.55 | 0.00 | - | 1 | 167 | 50.53% |
| MSFT250620C00225000 | 2024-09-12 10:39AM EDT | 225.00 | 203.65 | 195.95 | 198.75 | 0.00 | - | 6 | 104 | 49.67% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 230.00 | 203.80 | 210.15 | 214.30 | 0.00 | - | 1 | 596 | 83.61% |
| MSFT250620C00235000 | 2024-09-12 10:44AM EDT | 235.00 | 194.50 | 186.35 | 190.25 | 0.00 | - | 8 | 170 | 50.88% |
| MSFT250620C00240000 | 2024-08-05 10:31AM EDT | 240.00 | 163.50 | 176.50 | 179.85 | 0.00 | - | 1 | 339 | 0.00% |
| MSFT250620C00245000 | 2024-09-12 9:49AM EDT | 245.00 | 184.20 | 177.20 | 180.60 | 0.00 | - | 4 | 461 | 48.68% |
| MSFT250620C00250000 | 2024-10-11 12:34PM EDT | 250.00 | 171.50 | 177.00 | 178.25 | 0.00 | - | 50 | 458 | 51.53% |
| MSFT250620C00255000 | 2024-10-14 10:42AM EDT | 255.00 | 175.00 | 172.40 | 173.50 | -17.86 | -9.26% | 1 | 127 | 50.60% |
| MSFT250620C00260000 | 2024-10-07 12:43PM EDT | 260.00 | 162.25 | 167.60 | 168.70 | 0.00 | - | 1 | 263 | 50.43% |
| MSFT250620C00265000 | 2024-09-13 3:40PM EDT | 265.00 | 175.00 | 158.05 | 162.05 | 0.00 | - | 1 | 143 | 45.82% |
| MSFT250620C00270000 | 2024-10-04 9:52AM EDT | 270.00 | 157.40 | 158.25 | 159.40 | 0.00 | - | 1 | 593 | 48.53% |
| MSFT250620C00275000 | 2024-10-11 1:15PM EDT | 275.00 | 148.73 | 153.55 | 154.65 | 0.00 | - | 1 | 150 | 47.41% |
| MSFT250620C00280000 | 2024-09-18 1:00PM EDT | 280.00 | 162.97 | 148.85 | 150.00 | 0.00 | - | 4 | 235 | 46.44% |
| MSFT250620C00285000 | 2024-09-17 9:38AM EDT | 285.00 | 163.67 | 144.40 | 145.40 | 0.00 | - | 5 | 130 | 45.54% |
| MSFT250620C00290000 | 2024-10-02 3:55PM EDT | 290.00 | 137.70 | 139.70 | 140.85 | 0.00 | - | 1 | 389 | 44.70% |
| MSFT250620C00295000 | 2024-10-10 10:19AM EDT | 295.00 | 131.15 | 135.05 | 136.20 | 0.00 | - | 1 | 72 | 43.69% |
| MSFT250620C00300000 | 2024-10-09 1:14PM EDT | 300.00 | 129.30 | 130.55 | 131.40 | 0.00 | - | 1 | 988 | 42.48% |
| MSFT250620C00305000 | 2024-10-03 2:53PM EDT | 305.00 | 123.24 | 126.15 | 126.80 | 0.00 | - | 1 | 469 | 41.53% |
| MSFT250620C00310000 | 2024-10-14 11:21AM EDT | 310.00 | 122.01 | 121.70 | 122.25 | +5.66 | +4.86% | 3 | 803 | 40.64% |
| MSFT250620C00315000 | 2024-10-02 10:34AM EDT | 315.00 | 116.70 | 117.20 | 117.80 | 0.00 | - | 1 | 612 | 39.85% |
| MSFT250620C00320000 | 2024-10-10 1:45PM EDT | 320.00 | 109.45 | 112.75 | 113.35 | 0.00 | - | 3 | 1,119 | 39.04% |
| MSFT250620C00325000 | 2024-10-11 1:31PM EDT | 325.00 | 110.29 | 108.35 | 108.90 | +6.27 | +6.03% | 1 | 535 | 38.21% |
| MSFT250620C00330000 | 2024-10-11 1:16PM EDT | 330.00 | 99.43 | 104.10 | 104.85 | 0.00 | - | 2 | 447 | 37.80% |
| MSFT250620C00335000 | 2024-10-09 1:53PM EDT | 335.00 | 97.75 | 99.65 | 100.40 | 0.00 | - | 3 | 338 | 36.91% |
| MSFT250620C00340000 | 2024-10-10 9:30AM EDT | 340.00 | 90.60 | 95.55 | 96.15 | 0.00 | - | 6 | 706 | 36.20% |
| MSFT250620C00345000 | 2024-10-10 12:26PM EDT | 345.00 | 89.40 | 91.45 | 92.15 | 0.00 | - | 1 | 356 | 35.72% |
| MSFT250620C00350000 | 2024-10-14 9:50AM EDT | 350.00 | 89.00 | 87.30 | 87.85 | +5.05 | +6.02% | 1 | 1,559 | 34.89% |
| MSFT250620C00355000 | 2024-10-11 10:53AM EDT | 355.00 | 79.40 | 83.20 | 83.70 | 0.00 | - | 2 | 358 | 34.18% |
| MSFT250620C00360000 | 2024-10-14 10:17AM EDT | 360.00 | 81.00 | 79.35 | 79.90 | +5.75 | +7.64% | 2 | 975 | 33.75% |
| MSFT250620C00365000 | 2024-10-09 3:41PM EDT | 365.00 | 74.55 | 75.45 | 75.90 | 0.00 | - | 14 | 536 | 33.09% |
| MSFT250620C00370000 | 2024-10-11 2:23PM EDT | 370.00 | 68.36 | 71.65 | 72.35 | 0.00 | - | 1 | 667 | 32.78% |
| MSFT250620C00375000 | 2024-10-11 11:20AM EDT | 375.00 | 64.60 | 67.95 | 68.40 | 0.00 | - | 3 | 1,826 | 32.07% |
| MSFT250620C00380000 | 2024-10-11 1:16PM EDT | 380.00 | 60.58 | 64.30 | 64.85 | 0.00 | - | 2 | 2,154 | 31.65% |
| MSFT250620C00385000 | 2024-10-11 10:54AM EDT | 385.00 | 59.77 | 60.85 | 61.50 | +2.22 | +3.86% | 3 | 310 | 31.33% |
| MSFT250620C00390000 | 2024-10-14 11:03AM EDT | 390.00 | 57.14 | 57.45 | 58.10 | +2.74 | +5.04% | 5 | 1,181 | 30.90% |
| MSFT250620C00395000 | 2024-10-11 11:05AM EDT | 395.00 | 51.64 | 54.10 | 54.45 | 0.00 | - | 2 | 472 | 30.23% |
| MSFT250620C00400000 | 2024-10-14 10:52AM EDT | 400.00 | 51.50 | 50.90 | 51.60 | +3.06 | +6.32% | 41 | 1,909 | 30.11% |
| MSFT250620C00405000 | 2024-10-14 10:23AM EDT | 405.00 | 49.95 | 47.80 | 48.15 | +5.95 | +13.52% | 4 | 1,885 | 29.47% |
| MSFT250620C00410000 | 2024-10-14 11:19AM EDT | 410.00 | 45.00 | 44.80 | 45.25 | +2.15 | +5.02% | 76 | 2,881 | 29.18% |
| MSFT250620C00415000 | 2024-10-14 9:35AM EDT | 415.00 | 42.60 | 41.95 | 42.45 | +2.35 | +5.84% | 9 | 666 | 28.90% |
| MSFT250620C00420000 | 2024-10-14 11:16AM EDT | 420.00 | 39.50 | 39.30 | 39.70 | +2.30 | +6.18% | 69 | 1,526 | 28.59% |
| MSFT250620C00425000 | 2024-10-14 11:21AM EDT | 425.00 | 36.83 | 36.65 | 36.95 | +2.78 | +8.23% | 11 | 1,410 | 28.21% |
| MSFT250620C00430000 | 2024-10-14 11:12AM EDT | 430.00 | 34.50 | 34.15 | 34.40 | +2.10 | +6.53% | 20 | 1,951 | 27.90% |
| MSFT250620C00435000 | 2024-10-14 10:01AM EDT | 435.00 | 32.70 | 31.80 | 32.05 | +3.15 | +10.66% | 2 | 561 | 27.66% |
| MSFT250620C00440000 | 2024-10-14 11:19AM EDT | 440.00 | 29.60 | 29.55 | 29.80 | +1.94 | +7.01% | 9 | 1,216 | 27.43% |
| MSFT250620C00445000 | 2024-10-14 10:34AM EDT | 445.00 | 28.95 | 27.40 | 27.65 | +3.40 | +13.31% | 4 | 667 | 27.20% |
| MSFT250620C00450000 | 2024-10-14 11:01AM EDT | 450.00 | 24.85 | 25.30 | 25.60 | +1.05 | +4.41% | 17 | 2,722 | 26.97% |
| MSFT250620C00455000 | 2024-10-14 10:30AM EDT | 455.00 | 25.10 | 23.40 | 23.65 | +3.26 | +14.93% | 38 | 1,409 | 26.75% |
| MSFT250620C00460000 | 2024-10-14 10:48AM EDT | 460.00 | 22.25 | 21.55 | 21.85 | +2.30 | +11.53% | 4 | 2,372 | 26.56% |
| MSFT250620C00465000 | 2024-10-10 12:21PM EDT | 465.00 | 19.35 | 19.85 | 20.10 | 0.00 | - | 6 | 592 | 26.34% |
| MSFT250620C00470000 | 2024-10-11 1:51PM EDT | 470.00 | 18.91 | 18.25 | 18.45 | +2.22 | +13.30% | 1 | 2,055 | 26.13% |
| MSFT250620C00475000 | 2024-10-11 2:30PM EDT | 475.00 | 15.45 | 16.75 | 17.00 | 0.00 | - | 17 | 1,507 | 26.00% |
| MSFT250620C00480000 | 2024-10-14 10:59AM EDT | 480.00 | 15.40 | 15.35 | 15.55 | +1.05 | +7.32% | 3 | 2,087 | 25.80% |
| MSFT250620C00485000 | 2024-10-10 9:38AM EDT | 485.00 | 13.00 | 14.05 | 14.30 | 0.00 | - | 1 | 453 | 25.70% |
| MSFT250620C00490000 | 2024-10-11 3:47PM EDT | 490.00 | 11.90 | 12.85 | 13.10 | 0.00 | - | 9 | 2,872 | 25.57% |
| MSFT250620C00495000 | 2024-10-10 10:20AM EDT | 495.00 | 10.85 | 11.75 | 11.95 | 0.00 | - | 1 | 1,012 | 25.42% |
| MSFT250620C00500000 | 2024-10-14 10:52AM EDT | 500.00 | 11.00 | 10.70 | 10.95 | +1.20 | +12.24% | 47 | 4,929 | 25.33% |
| MSFT250620C00505000 | 2024-10-14 10:43AM EDT | 505.00 | 10.30 | 9.75 | 10.00 | +1.30 | +14.44% | 3 | 738 | 25.23% |
| MSFT250620C00510000 | 2024-10-14 9:40AM EDT | 510.00 | 8.97 | 8.85 | 9.10 | -0.08 | -0.88% | 150 | 1,185 | 25.12% |
| MSFT250620C00515000 | 2024-10-09 12:25PM EDT | 515.00 | 8.15 | 8.10 | 8.30 | 0.00 | - | 1 | 896 | 25.04% |
| MSFT250620C00520000 | 2024-10-14 10:28AM EDT | 520.00 | 8.20 | 7.35 | 7.55 | +1.75 | +27.13% | 4 | 2,036 | 24.95% |
| MSFT250620C00525000 | 2024-10-14 9:51AM EDT | 525.00 | 6.97 | 6.65 | 6.85 | +0.97 | +16.17% | 5 | 1,392 | 24.85% |
| MSFT250620C00530000 | 2024-10-02 11:22AM EDT | 530.00 | 6.05 | 6.05 | 6.25 | 0.00 | - | 38 | 572 | 24.81% |
| MSFT250620C00535000 | 2024-10-14 10:09AM EDT | 535.00 | 5.80 | 5.50 | 5.70 | +0.55 | +10.48% | 20 | 1,274 | 24.78% |
| MSFT250620C00540000 | 2024-10-14 11:03AM EDT | 540.00 | 5.00 | 5.00 | 5.15 | +0.35 | +7.53% | 5 | 1,565 | 24.69% |
| MSFT250620C00545000 | 2024-10-07 3:47PM EDT | 545.00 | 3.74 | 4.55 | 4.70 | 0.00 | - | 3 | 43 | 24.68% |
| MSFT250620C00550000 | 2024-10-14 9:52AM EDT | 550.00 | 4.45 | 4.15 | 4.30 | +0.65 | +17.11% | 1 | 2,941 | 24.69% |
| MSFT250620C00555000 | 2024-10-11 2:18PM EDT | 555.00 | 3.45 | 3.75 | 3.90 | 0.00 | - | 1 | 46 | 24.64% |
| MSFT250620C00560000 | 2024-10-11 10:18AM EDT | 560.00 | 3.25 | 3.40 | 3.55 | 0.00 | - | 5 | 909 | 24.63% |
| MSFT250620C00565000 | 2024-10-11 12:35PM EDT | 565.00 | 2.80 | 3.10 | 3.25 | 0.00 | - | 90 | 363 | 24.66% |
| MSFT250620C00570000 | 2024-10-10 2:31PM EDT | 570.00 | 2.63 | 2.80 | 2.93 | 0.00 | - | 1 | 1,818 | 24.60% |
| MSFT250620C00575000 | 2024-10-11 10:20AM EDT | 575.00 | 2.49 | 2.56 | 2.66 | 0.00 | - | 10 | 121 | 24.59% |
| MSFT250620C00580000 | 2024-10-09 12:20PM EDT | 580.00 | 2.34 | 2.32 | 2.42 | 0.00 | - | 20 | 594 | 24.59% |
| MSFT250620C00585000 | 2024-10-11 1:22PM EDT | 585.00 | 1.95 | 2.11 | 2.22 | 0.00 | - | 5 | 154 | 24.63% |
| MSFT250620C00590000 | 2024-10-11 1:22PM EDT | 590.00 | 1.78 | 1.92 | 2.01 | 0.00 | - | 10 | 24 | 24.61% |
| MSFT250620C00595000 | 2024-10-11 12:49PM EDT | 595.00 | 1.61 | 1.74 | 1.83 | 0.00 | - | 15 | 23 | 24.62% |
| MSFT250620C00600000 | 2024-10-14 11:22AM EDT | 600.00 | 1.64 | 1.59 | 1.68 | +0.13 | +8.23% | 20 | 2,983 | 24.68% |
| MSFT250620C00605000 | 2024-08-14 3:02PM EDT | 605.00 | 2.10 | 2.31 | 2.56 | 0.00 | - | 2 | 11 | 27.30% |
| MSFT250620C00610000 | 2024-10-11 2:36PM EDT | 610.00 | 1.23 | 1.30 | 1.40 | 0.00 | - | 3 | 2,489 | 24.73% |
| MSFT250620C00615000 | 2024-10-08 9:30AM EDT | 615.00 | 1.07 | 1.18 | 1.28 | 0.00 | - | 1 | 62 | 24.76% |
| MSFT250620C00620000 | 2024-10-14 10:09AM EDT | 620.00 | 1.15 | 1.07 | 1.17 | +0.15 | +15.00% | 20 | 5,552 | 24.80% |
| MSFT250620C00625000 | 2024-09-27 11:34AM EDT | 625.00 | 1.28 | 0.97 | 1.06 | 0.00 | - | 5 | 12 | 24.79% |
| MSFT250620C00630000 | 2024-10-10 3:46PM EDT | 630.00 | 0.87 | 0.88 | 0.99 | 0.00 | - | 1 | 6 | 24.92% |
| MSFT250620C00635000 | 2024-07-05 1:15PM EDT | 635.00 | 6.70 | 1.25 | 2.95 | 0.00 | - | 6 | 2 | 30.89% |
| MSFT250620C00640000 | 2024-10-08 10:53AM EDT | 640.00 | 0.66 | 0.73 | 0.81 | 0.00 | - | 5 | 871 | 24.90% |
| MSFT250620C00645000 | 2024-10-07 10:22AM EDT | 645.00 | 0.57 | 0.66 | 0.76 | 0.00 | - | 1 | 2 | 25.04% |
| MSFT250620C00650000 | 2024-10-10 9:30AM EDT | 650.00 | 0.63 | 0.61 | 0.68 | 0.00 | - | 1 | 1,565 | 24.99% |
| MSFT250620C00655000 | 2024-09-06 3:45PM EDT | 655.00 | 0.70 | 0.41 | 0.89 | 0.00 | - | 2 | 3 | 26.39% |
| MSFT250620C00660000 | 2024-10-07 2:48PM EDT | 660.00 | 0.45 | 0.50 | 0.58 | 0.00 | - | 4 | 103 | 25.14% |
| MSFT250620C00665000 | 2024-10-07 3:51PM EDT | 665.00 | 0.42 | 0.45 | 0.54 | 0.00 | - | 2 | 41 | 25.22% |
| MSFT250620C00670000 | 2024-10-11 1:39PM EDT | 670.00 | 0.41 | 0.41 | 0.49 | 0.00 | - | 1 | 7 | 25.23% |
| MSFT250620C00675000 | 2024-10-04 2:27PM EDT | 675.00 | 0.39 | 0.37 | 0.46 | 0.00 | - | 1 | 22 | 25.35% |
| MSFT250620C00680000 | 2024-10-14 10:18AM EDT | 680.00 | 0.39 | 0.34 | 0.43 | +0.01 | +2.63% | 2 | 105 | 25.45% |
| MSFT250620C00685000 | 2024-10-11 1:39PM EDT | 685.00 | 0.32 | 0.31 | 0.39 | 0.00 | - | 1 | 21 | 25.46% |
| MSFT250620C00690000 | 2024-10-02 10:13AM EDT | 690.00 | 0.35 | 0.28 | 0.37 | 0.00 | - | 1 | 15 | 25.61% |
| MSFT250620C00695000 | 2024-10-10 1:09PM EDT | 695.00 | 0.25 | 0.25 | 0.34 | 0.00 | - | 2 | 78 | 25.65% |
| MSFT250620C00700000 | 2024-10-11 12:49PM EDT | 700.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 57 | 560 | 25.76% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-08-28 12:38PM EDT | 115.00 | 0.14 | 0.04 | 0.31 | 0.00 | - | 20 | 2,398 | 60.99% |
| MSFT250620P00120000 | 2024-09-12 2:42PM EDT | 120.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 30 | 1,058 | 54.49% |
| MSFT250620P00125000 | 2024-09-23 3:36PM EDT | 125.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 601 | 51.66% |
| MSFT250620P00130000 | 2024-09-12 1:54PM EDT | 130.00 | 0.11 | 0.01 | 0.63 | 0.00 | - | 20 | 46 | 59.47% |
| MSFT250620P00135000 | 2024-09-12 1:54PM EDT | 135.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 20 | 90 | 52.25% |
| MSFT250620P00140000 | 2024-10-08 9:45AM EDT | 140.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 7 | 462 | 50.78% |
| MSFT250620P00145000 | 2024-08-26 11:19AM EDT | 145.00 | 0.22 | 0.06 | 0.20 | 0.00 | - | 3 | 258 | 51.27% |
| MSFT250620P00150000 | 2024-10-03 9:30AM EDT | 150.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 30 | 2,231 | 48.78% |
| MSFT250620P00155000 | 2024-09-16 12:11PM EDT | 155.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 5 | 569 | 47.90% |
| MSFT250620P00160000 | 2024-08-29 10:24AM EDT | 160.00 | 0.27 | 0.10 | 0.69 | 0.00 | - | 2 | 250 | 50.78% |
| MSFT250620P00165000 | 2024-08-29 10:22AM EDT | 165.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 2 | 198 | 46.53% |
| MSFT250620P00170000 | 2024-08-21 2:17PM EDT | 170.00 | 0.24 | 0.11 | 1.53 | 0.00 | - | 10 | 329 | 52.98% |
| MSFT250620P00175000 | 2024-10-10 3:30PM EDT | 175.00 | 0.28 | 0.19 | 0.27 | 0.00 | - | 5 | 243 | 44.19% |
| MSFT250620P00180000 | 2024-09-12 1:53PM EDT | 180.00 | 0.33 | 0.25 | 0.33 | 0.00 | - | 8 | 218 | 43.95% |
| MSFT250620P00185000 | 2024-09-12 1:53PM EDT | 185.00 | 0.36 | 0.28 | 0.36 | 0.00 | - | 6 | 103 | 43.12% |
| MSFT250620P00190000 | 2024-10-04 2:58PM EDT | 190.00 | 0.38 | 0.28 | 0.35 | 0.00 | - | 42 | 108 | 41.65% |
| MSFT250620P00195000 | 2024-09-12 1:53PM EDT | 195.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 4 | 185 | 41.65% |
| MSFT250620P00200000 | 2024-09-30 2:23PM EDT | 200.00 | 0.39 | 0.35 | 0.43 | 0.00 | - | 5 | 1,219 | 40.26% |
| MSFT250620P00205000 | 2024-09-24 2:46PM EDT | 205.00 | 0.44 | 0.39 | 0.47 | 0.00 | - | 5 | 148 | 39.50% |
| MSFT250620P00210000 | 2024-09-30 2:21PM EDT | 210.00 | 0.48 | 0.44 | 0.52 | 0.00 | - | 5 | 1,638 | 38.84% |
| MSFT250620P00215000 | 2024-09-17 10:27AM EDT | 215.00 | 0.55 | 0.49 | 0.57 | 0.00 | - | 1 | 238 | 38.15% |
| MSFT250620P00220000 | 2024-10-04 10:45AM EDT | 220.00 | 0.69 | 0.54 | 0.63 | 0.00 | - | 590 | 775 | 37.51% |
| MSFT250620P00225000 | 2024-10-09 9:43AM EDT | 225.00 | 0.77 | 0.61 | 0.68 | 0.00 | - | 1 | 445 | 36.76% |
| MSFT250620P00230000 | 2024-10-07 2:30PM EDT | 230.00 | 0.95 | 0.68 | 0.75 | 0.00 | - | 1 | 413 | 36.13% |
| MSFT250620P00235000 | 2024-09-17 10:16AM EDT | 235.00 | 0.83 | 0.75 | 0.83 | 0.00 | - | 1 | 229 | 35.55% |
| MSFT250620P00240000 | 2024-10-03 9:38AM EDT | 240.00 | 1.05 | 0.84 | 0.93 | 0.00 | - | 1 | 837 | 35.05% |
| MSFT250620P00245000 | 2024-10-03 1:36PM EDT | 245.00 | 1.20 | 0.93 | 1.01 | 0.00 | - | 2 | 501 | 34.38% |
| MSFT250620P00250000 | 2024-10-14 11:00AM EDT | 250.00 | 1.08 | 1.06 | 1.13 | -0.13 | -10.74% | 122 | 1,565 | 33.90% |
| MSFT250620P00255000 | 2024-10-14 9:36AM EDT | 255.00 | 1.25 | 1.15 | 1.20 | -0.12 | -8.76% | 1 | 614 | 33.12% |
| MSFT250620P00260000 | 2024-10-07 12:29PM EDT | 260.00 | 1.59 | 1.28 | 1.32 | 0.00 | - | 1 | 878 | 32.56% |
| MSFT250620P00265000 | 2024-09-27 3:43PM EDT | 265.00 | 1.37 | 1.42 | 1.52 | 0.00 | - | 1 | 945 | 32.29% |
| MSFT250620P00270000 | 2024-10-08 1:40PM EDT | 270.00 | 1.99 | 1.58 | 1.67 | 0.00 | - | 1 | 301 | 31.74% |
| MSFT250620P00275000 | 2024-10-14 9:36AM EDT | 275.00 | 1.82 | 1.75 | 1.84 | -0.23 | -11.22% | 10 | 308 | 31.23% |
| MSFT250620P00280000 | 2024-10-09 11:14AM EDT | 280.00 | 2.19 | 1.94 | 2.03 | 0.00 | - | 1 | 897 | 30.73% |
| MSFT250620P00285000 | 2024-10-08 9:30AM EDT | 285.00 | 2.86 | 2.15 | 2.24 | 0.00 | - | 1 | 492 | 30.24% |
| MSFT250620P00290000 | 2024-10-08 9:32AM EDT | 290.00 | 3.19 | 2.38 | 2.49 | 0.00 | - | 1 | 297 | 29.82% |
| MSFT250620P00295000 | 2024-10-14 9:36AM EDT | 295.00 | 2.74 | 2.64 | 2.73 | -0.31 | -10.16% | 13 | 1,991 | 29.31% |
| MSFT250620P00300000 | 2024-10-10 11:12AM EDT | 300.00 | 3.45 | 2.93 | 3.00 | 0.00 | - | 2 | 2,875 | 28.82% |
| MSFT250620P00305000 | 2024-10-09 11:57AM EDT | 305.00 | 3.55 | 3.25 | 3.35 | 0.00 | - | 27 | 1,202 | 28.46% |
| MSFT250620P00310000 | 2024-10-10 3:55PM EDT | 310.00 | 4.15 | 3.60 | 3.70 | 0.00 | - | 1 | 1,457 | 28.03% |
| MSFT250620P00315000 | 2024-10-04 2:20PM EDT | 315.00 | 4.70 | 3.95 | 4.10 | 0.00 | - | 2 | 724 | 27.64% |
| MSFT250620P00320000 | 2024-10-14 10:42AM EDT | 320.00 | 4.30 | 4.40 | 4.50 | -0.80 | -15.69% | 6 | 2,981 | 27.19% |
| MSFT250620P00325000 | 2024-10-14 10:43AM EDT | 325.00 | 4.75 | 4.85 | 5.00 | -0.85 | -15.18% | 2 | 2,092 | 26.84% |
| MSFT250620P00330000 | 2024-10-09 12:42PM EDT | 330.00 | 5.99 | 5.40 | 5.55 | 0.00 | - | 2 | 2,588 | 26.50% |
| MSFT250620P00335000 | 2024-10-04 3:48PM EDT | 335.00 | 6.85 | 5.95 | 6.10 | 0.00 | - | 1 | 794 | 26.08% |
| MSFT250620P00340000 | 2024-10-09 2:49PM EDT | 340.00 | 7.32 | 6.55 | 6.75 | 0.00 | - | 7 | 3,322 | 25.74% |
| MSFT250620P00345000 | 2024-10-11 12:36PM EDT | 345.00 | 8.48 | 7.25 | 7.45 | 0.00 | - | 1 | 1,888 | 25.39% |
| MSFT250620P00350000 | 2024-10-14 10:42AM EDT | 350.00 | 7.80 | 8.05 | 8.20 | -1.40 | -15.22% | 6 | 3,981 | 25.03% |
| MSFT250620P00355000 | 2024-10-08 3:22PM EDT | 355.00 | 10.40 | 8.90 | 9.05 | 0.00 | - | 1 | 1,678 | 24.71% |
| MSFT250620P00360000 | 2024-10-10 12:44PM EDT | 360.00 | 11.00 | 9.80 | 9.95 | 0.00 | - | 76 | 1,454 | 24.37% |
| MSFT250620P00365000 | 2024-10-07 3:29PM EDT | 365.00 | 13.70 | 10.80 | 10.95 | 0.00 | - | 7 | 2,318 | 24.05% |
| MSFT250620P00370000 | 2024-10-11 9:39AM EDT | 370.00 | 12.35 | 11.85 | 12.05 | -1.45 | -10.51% | 1 | 1,888 | 23.75% |
| MSFT250620P00375000 | 2024-10-14 9:55AM EDT | 375.00 | 12.76 | 13.05 | 13.25 | -1.70 | -11.76% | 7 | 2,485 | 23.47% |
| MSFT250620P00380000 | 2024-10-14 9:36AM EDT | 380.00 | 14.50 | 14.30 | 14.50 | -1.10 | -7.05% | 1,200 | 5,460 | 23.14% |
| MSFT250620P00385000 | 2024-10-11 1:57PM EDT | 385.00 | 17.55 | 15.65 | 15.85 | 0.00 | - | 2 | 633 | 22.82% |
| MSFT250620P00390000 | 2024-10-09 11:32AM EDT | 390.00 | 18.00 | 17.20 | 17.35 | 0.00 | - | 1 | 1,399 | 22.54% |
| MSFT250620P00395000 | 2024-10-09 11:24AM EDT | 395.00 | 19.48 | 18.75 | 19.00 | 0.00 | - | 2 | 802 | 22.30% |
| MSFT250620P00400000 | 2024-10-11 10:00AM EDT | 400.00 | 22.75 | 20.50 | 20.75 | 0.00 | - | 1 | 3,730 | 22.04% |
| MSFT250620P00405000 | 2024-10-14 11:01AM EDT | 405.00 | 22.55 | 22.25 | 22.55 | -1.95 | -7.96% | 70 | 1,479 | 21.73% |
| MSFT250620P00410000 | 2024-10-10 3:39PM EDT | 410.00 | 26.55 | 24.25 | 24.50 | 0.00 | - | 17 | 1,257 | 21.45% |
| MSFT250620P00415000 | 2024-10-11 1:56PM EDT | 415.00 | 28.95 | 26.35 | 26.60 | 0.00 | - | 2 | 947 | 21.18% |
| MSFT250620P00420000 | 2024-10-14 11:13AM EDT | 420.00 | 28.67 | 28.55 | 28.90 | -3.32 | -10.38% | 5 | 2,393 | 20.96% |
| MSFT250620P00425000 | 2024-10-14 11:13AM EDT | 425.00 | 30.99 | 30.85 | 31.15 | -3.50 | -10.15% | 4 | 3,152 | 20.61% |
| MSFT250620P00430000 | 2024-10-11 11:49AM EDT | 430.00 | 35.91 | 33.30 | 33.70 | 0.00 | - | 2 | 1,287 | 20.39% |
| MSFT250620P00435000 | 2024-10-09 1:53PM EDT | 435.00 | 38.15 | 36.05 | 36.30 | 0.00 | - | 5 | 799 | 20.09% |
| MSFT250620P00440000 | 2024-10-10 3:26PM EDT | 440.00 | 41.83 | 38.70 | 39.10 | 0.00 | - | 1 | 1,004 | 19.85% |
| MSFT250620P00445000 | 2024-10-11 10:19AM EDT | 445.00 | 44.09 | 41.55 | 42.00 | 0.00 | - | 3 | 527 | 19.57% |
| MSFT250620P00450000 | 2024-10-10 10:47AM EDT | 450.00 | 48.05 | 44.55 | 45.00 | 0.00 | - | 1 | 1,002 | 19.27% |
| MSFT250620P00455000 | 2024-10-07 10:21AM EDT | 455.00 | 50.77 | 47.70 | 48.25 | 0.00 | - | 1 | 598 | 19.04% |
| MSFT250620P00460000 | 2024-10-03 2:31PM EDT | 460.00 | 54.38 | 50.90 | 51.50 | 0.00 | - | 4 | 1,226 | 18.71% |
| MSFT250620P00465000 | 2024-10-02 12:12PM EDT | 465.00 | 55.65 | 54.45 | 55.00 | 0.00 | - | 1 | 197 | 18.47% |
| MSFT250620P00470000 | 2024-10-11 10:41AM EDT | 470.00 | 60.90 | 57.90 | 58.45 | 0.00 | - | 9 | 160 | 18.06% |
| MSFT250620P00475000 | 2024-10-11 10:51AM EDT | 475.00 | 65.85 | 61.55 | 62.15 | 0.00 | - | 10 | 77 | 17.76% |
| MSFT250620P00480000 | 2024-10-14 9:42AM EDT | 480.00 | 65.55 | 65.55 | 66.10 | -4.25 | -6.09% | 1 | 145 | 17.57% |
| MSFT250620P00485000 | 2024-10-11 10:47AM EDT | 485.00 | 73.40 | 69.35 | 70.00 | 0.00 | - | 11 | 21 | 17.20% |
| MSFT250620P00490000 | 2024-10-11 12:12PM EDT | 490.00 | 78.20 | 73.60 | 74.15 | 0.00 | - | 1 | 91 | 16.98% |
| MSFT250620P00495000 | 2024-10-11 11:38AM EDT | 495.00 | 82.15 | 77.70 | 78.20 | 0.00 | - | 3 | 61 | 16.48% |
| MSFT250620P00500000 | 2024-10-10 9:30AM EDT | 500.00 | 81.70 | 81.95 | 82.60 | -5.86 | -6.69% | 1 | 87 | 16.30% |
| MSFT250620P00505000 | 2024-09-25 2:22PM EDT | 505.00 | 76.15 | 86.40 | 87.00 | 0.00 | - | 23 | 35 | 15.97% |
| MSFT250620P00510000 | 2024-09-24 11:15AM EDT | 510.00 | 82.24 | 90.75 | 91.55 | 0.00 | - | 1 | 4 | 15.76% |
| MSFT250620P00515000 | 2024-09-26 12:39PM EDT | 515.00 | 85.90 | 95.25 | 96.20 | 0.00 | - | 3 | 17 | 15.61% |
| MSFT250620P00520000 | 2024-09-26 12:07PM EDT | 520.00 | 90.10 | 99.95 | 100.90 | 0.00 | - | 27 | 136 | 15.44% |
| MSFT250620P00525000 | 2024-09-25 1:48PM EDT | 525.00 | 93.65 | 104.65 | 106.00 | 0.00 | - | 32 | 66 | 16.24% |
| MSFT250620P00530000 | 2024-09-24 11:15AM EDT | 530.00 | 100.87 | 109.50 | 110.85 | 0.00 | - | 1 | 0 | 16.38% |
| MSFT250620P00535000 | 2024-09-19 1:17PM EDT | 535.00 | 96.60 | 114.45 | 115.80 | 0.00 | - | 16 | 0 | 16.75% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 540.00 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 24.74% |
| MSFT250620P00545000 | 2024-09-17 9:30AM EDT | 545.00 | 107.55 | 124.30 | 125.85 | 0.00 | - | - | 0 | 17.91% |
| MSFT250620P00550000 | 2024-09-17 9:30AM EDT | 550.00 | 112.45 | 129.25 | 130.80 | 0.00 | - | 301 | 1 | 18.26% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 560.00 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 28.65% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 27.41% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 580.00 | 112.96 | 174.05 | 177.40 | 0.00 | - | 2 | 0 | 43.36% |
| MSFT250620P00595000 | 2024-08-01 11:45AM EDT | 595.00 | 178.28 | 176.25 | 179.75 | 0.00 | - | - | 0 | 30.82% |
| MSFT250620P00600000 | 2024-08-01 11:45AM EDT | 600.00 | 182.38 | 180.50 | 185.50 | 0.00 | - | 2 | 0 | 32.47% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 52.62% |
| MSFT250620P00630000 | 2024-07-31 9:41AM EDT | 630.00 | 214.02 | 210.95 | 214.90 | 0.00 | - | - | 0 | 34.58% |
| MSFT250620P00640000 | 2024-07-31 9:40AM EDT | 640.00 | 224.28 | 220.50 | 225.50 | 0.00 | - | 2 | 0 | 36.50% |
| MSFT250620P00650000 | 2024-08-19 3:41PM EDT | 650.00 | 230.35 | 217.15 | 220.30 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 660.00 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00680000 | 2024-07-08 9:52AM EDT | 680.00 | 212.67 | 273.95 | 278.00 | 0.00 | - | - | 0 | 53.36% |
