認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-09-20 3:35PM EDT | 210.00 | 227.25 | 204.60 | 208.35 | 0.00 | - | 12 | 29 | 212.50% |
| MSFT241018C00220000 | 2024-10-08 12:08PM EDT | 220.00 | 194.23 | 194.55 | 198.35 | 0.00 | - | 5 | 3 | 195.31% |
| MSFT241018C00230000 | 2024-08-06 1:22PM EDT | 230.00 | 176.37 | 177.80 | 180.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018C00240000 | 2024-10-11 10:35AM EDT | 240.00 | 177.44 | 174.60 | 178.30 | +0.64 | +0.36% | 3 | 4 | 170.51% |
| MSFT241018C00245000 | 2024-09-04 10:02AM EDT | 245.00 | 163.60 | 170.95 | 171.75 | 0.00 | - | - | 1 | 142.19% |
| MSFT241018C00250000 | 2024-10-11 2:01PM EDT | 250.00 | 164.94 | 164.65 | 168.30 | -0.58 | -0.35% | 1 | 160 | 162.11% |
| MSFT241018C00255000 | 2024-10-03 1:04PM EDT | 255.00 | 159.15 | 159.65 | 163.30 | -0.90 | -0.56% | 1 | 3 | 156.45% |
| MSFT241018C00260000 | 2024-10-11 1:19PM EDT | 260.00 | 154.66 | 154.65 | 158.35 | -8.74 | -5.35% | 1 | 36 | 153.52% |
| MSFT241018C00265000 | 2024-10-08 3:44PM EDT | 265.00 | 150.30 | 149.60 | 153.35 | 0.00 | - | 5 | 12 | 145.12% |
| MSFT241018C00270000 | 2024-09-26 11:55AM EDT | 270.00 | 162.00 | 144.60 | 148.40 | 0.00 | - | 4 | 61 | 142.38% |
| MSFT241018C00275000 | 2024-10-08 2:13PM EDT | 275.00 | 138.79 | 139.65 | 143.40 | 0.00 | - | 1 | 21 | 139.06% |
| MSFT241018C00280000 | 2024-10-09 2:45PM EDT | 280.00 | 138.07 | 134.65 | 138.40 | 0.00 | - | 15 | 14 | 133.59% |
| MSFT241018C00285000 | 2024-08-30 3:55PM EDT | 285.00 | 133.55 | 143.40 | 145.80 | 0.00 | - | 1 | 14 | 318.82% |
| MSFT241018C00290000 | 2024-10-01 10:33AM EDT | 290.00 | 131.85 | 124.75 | 128.20 | 0.00 | - | 2 | 28 | 118.75% |
| MSFT241018C00295000 | 2024-09-03 3:50PM EDT | 295.00 | 115.85 | 122.05 | 122.80 | 0.00 | - | 1 | 17 | 153.32% |
| MSFT241018C00300000 | 2024-10-11 12:53PM EDT | 300.00 | 114.08 | 114.80 | 118.20 | -0.77 | -0.67% | 3 | 77 | 110.74% |
| MSFT241018C00305000 | 2024-10-11 11:10AM EDT | 305.00 | 110.85 | 109.70 | 112.90 | +2.04 | +1.87% | 1 | 99 | 151.17% |
| MSFT241018C00310000 | 2024-10-11 12:21PM EDT | 310.00 | 104.43 | 105.60 | 107.90 | +0.63 | +0.61% | 1 | 275 | 114.21% |
| MSFT241018C00315000 | 2024-10-11 11:25AM EDT | 315.00 | 100.40 | 99.80 | 102.90 | -16.81 | -14.34% | 1 | 118 | 78.13% |
| MSFT241018C00320000 | 2024-10-11 1:44PM EDT | 320.00 | 94.92 | 95.10 | 98.10 | -4.48 | -4.51% | 3 | 44 | 96.97% |
| MSFT241018C00325000 | 2024-10-10 10:58AM EDT | 325.00 | 91.80 | 90.70 | 93.30 | +2.15 | +2.40% | 1 | 117 | 106.15% |
| MSFT241018C00330000 | 2024-10-11 12:16PM EDT | 330.00 | 84.89 | 85.30 | 88.25 | -2.91 | -3.31% | 3 | 94 | 93.85% |
| MSFT241018C00335000 | 2024-10-09 1:20PM EDT | 335.00 | 83.47 | 79.85 | 82.90 | 0.00 | - | 1 | 103 | 66.41% |
| MSFT241018C00340000 | 2024-10-10 2:58PM EDT | 340.00 | 75.95 | 75.25 | 78.20 | 0.00 | - | 10 | 196 | 81.88% |
| MSFT241018C00345000 | 2024-10-11 1:44PM EDT | 345.00 | 70.07 | 70.10 | 73.30 | -4.55 | -6.10% | 1 | 129 | 76.03% |
| MSFT241018C00350000 | 2024-10-11 3:59PM EDT | 350.00 | 67.05 | 66.15 | 67.10 | +0.65 | +0.98% | 4 | 243 | 68.56% |
| MSFT241018C00355000 | 2024-10-11 1:29PM EDT | 355.00 | 60.00 | 60.00 | 63.15 | -3.25 | -5.14% | 10 | 159 | 61.91% |
| MSFT241018C00360000 | 2024-10-11 3:59PM EDT | 360.00 | 56.80 | 55.60 | 58.25 | +1.35 | +2.43% | 10 | 370 | 66.68% |
| MSFT241018C00365000 | 2024-10-11 1:50PM EDT | 365.00 | 50.20 | 50.30 | 53.20 | -1.76 | -3.39% | 1 | 113 | 57.57% |
| MSFT241018C00370000 | 2024-10-11 3:31PM EDT | 370.00 | 46.45 | 45.90 | 48.15 | +1.10 | +2.43% | 6 | 1,391 | 58.06% |
| MSFT241018C00375000 | 2024-10-11 2:41PM EDT | 375.00 | 40.55 | 41.25 | 43.20 | -0.55 | -1.34% | 11 | 318 | 55.81% |
| MSFT241018C00380000 | 2024-10-11 3:05PM EDT | 380.00 | 36.20 | 36.40 | 37.30 | -0.60 | -1.63% | 12 | 4,173 | 51.22% |
| MSFT241018C00385000 | 2024-10-11 3:34PM EDT | 385.00 | 31.81 | 31.55 | 32.55 | +0.61 | +1.96% | 49 | 289 | 48.39% |
| MSFT241018C00390000 | 2024-10-11 3:19PM EDT | 390.00 | 26.50 | 25.85 | 27.90 | +0.63 | +2.44% | 11 | 616 | 45.75% |
| MSFT241018C00395000 | 2024-10-11 3:34PM EDT | 395.00 | 21.99 | 21.70 | 22.65 | -0.16 | -0.72% | 35 | 818 | 37.28% |
| MSFT241018C00400000 | 2024-10-11 3:59PM EDT | 400.00 | 17.29 | 16.70 | 17.75 | -0.21 | -1.20% | 127 | 2,917 | 31.74% |
| MSFT241018C00405000 | 2024-10-11 3:56PM EDT | 405.00 | 12.65 | 12.55 | 13.75 | -0.55 | -4.17% | 158 | 2,488 | 31.43% |
| MSFT241018C00410000 | 2024-10-11 3:58PM EDT | 410.00 | 8.74 | 7.70 | 9.20 | -0.58 | -6.22% | 748 | 3,867 | 25.88% |
| MSFT241018C00415000 | 2024-10-11 3:59PM EDT | 415.00 | 5.35 | 5.05 | 5.45 | -0.65 | -10.83% | 7,661 | 4,097 | 22.39% |
| MSFT241018C00417500 | 2024-10-11 3:59PM EDT | 417.50 | 4.08 | 3.90 | 4.15 | -0.52 | -11.30% | 2,962 | 1,818 | 22.12% |
| MSFT241018C00420000 | 2024-10-11 3:59PM EDT | 420.00 | 3.00 | 2.85 | 3.00 | -0.55 | -15.49% | 10,516 | 8,636 | 21.55% |
| MSFT241018C00422500 | 2024-10-11 3:59PM EDT | 422.50 | 2.13 | 1.98 | 2.15 | -0.53 | -19.92% | 3,438 | 1,773 | 21.41% |
| MSFT241018C00425000 | 2024-10-11 3:59PM EDT | 425.00 | 1.43 | 1.20 | 1.47 | -0.49 | -25.52% | 6,948 | 8,970 | 21.17% |
| MSFT241018C00427500 | 2024-10-11 3:59PM EDT | 427.50 | 0.98 | 0.93 | 1.00 | -0.44 | -30.99% | 1,850 | 2,129 | 21.19% |
| MSFT241018C00430000 | 2024-10-11 3:59PM EDT | 430.00 | 0.64 | 0.59 | 0.65 | -0.34 | -34.69% | 5,817 | 9,967 | 21.12% |
| MSFT241018C00432500 | 2024-10-11 3:59PM EDT | 432.50 | 0.40 | 0.14 | 0.42 | -0.31 | -43.66% | 884 | 2,159 | 21.19% |
| MSFT241018C00435000 | 2024-10-11 3:59PM EDT | 435.00 | 0.28 | 0.24 | 0.27 | -0.24 | -46.15% | 2,942 | 11,935 | 21.39% |
| MSFT241018C00440000 | 2024-10-11 3:59PM EDT | 440.00 | 0.12 | 0.08 | 0.13 | -0.13 | -52.00% | 3,206 | 12,614 | 22.46% |
| MSFT241018C00445000 | 2024-10-11 3:56PM EDT | 445.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 957 | 7,461 | 23.93% |
| MSFT241018C00450000 | 2024-10-11 3:56PM EDT | 450.00 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 1,348 | 16,068 | 26.76% |
| MSFT241018C00455000 | 2024-10-11 3:59PM EDT | 455.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,105 | 24,325 | 27.54% |
| MSFT241018C00460000 | 2024-10-11 3:53PM EDT | 460.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 472 | 21,332 | 30.66% |
| MSFT241018C00465000 | 2024-10-11 3:25PM EDT | 465.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 7,989 | 33.59% |
| MSFT241018C00470000 | 2024-10-11 2:42PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 103 | 11,986 | 34.77% |
| MSFT241018C00475000 | 2024-10-11 1:00PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 3,036 | 39.06% |
| MSFT241018C00480000 | 2024-10-11 1:50PM EDT | 480.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,716 | 43.16% |
| MSFT241018C00485000 | 2024-10-11 10:08AM EDT | 485.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 17 | 1,995 | 44.53% |
| MSFT241018C00490000 | 2024-10-11 2:52PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,696 | 42.58% |
| MSFT241018C00495000 | 2024-10-10 9:32AM EDT | 495.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 100 | 686 | 59.28% |
| MSFT241018C00500000 | 2024-10-11 11:47AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 3,851 | 47.66% |
| MSFT241018C00505000 | 2024-10-04 9:41AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,965 | 50.00% |
| MSFT241018C00510000 | 2024-10-11 3:14PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,012 | 51.56% |
| MSFT241018C00515000 | 2024-09-27 3:30PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 209 | 51.56% |
| MSFT241018C00520000 | 2024-10-10 12:11PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,227 | 53.13% |
| MSFT241018C00525000 | 2024-09-30 10:52AM EDT | 525.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 128 | 68.16% |
| MSFT241018C00530000 | 2024-10-07 10:25AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 904 | 57.81% |
| MSFT241018C00535000 | 2024-10-01 11:21AM EDT | 535.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 545 | 81.64% |
| MSFT241018C00540000 | 2024-10-07 12:44PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,089 | 62.50% |
| MSFT241018C00545000 | 2024-09-19 11:49AM EDT | 545.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 35 | 86.72% |
| MSFT241018C00550000 | 2024-09-30 11:30AM EDT | 550.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 120 | 1,497 | 77.34% |
| MSFT241018C00555000 | 2024-09-30 11:10AM EDT | 555.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 816 | 91.80% |
| MSFT241018C00560000 | 2024-09-09 11:01AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 68.75% |
| MSFT241018C00565000 | 2024-08-29 11:20AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 75.00% |
| MSFT241018C00570000 | 2024-09-30 11:31AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 521 | 79.69% |
| MSFT241018C00575000 | 2024-09-17 2:58PM EDT | 575.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 31 | 101.56% |
| MSFT241018C00580000 | 2024-09-03 9:30AM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 50.00% |
| MSFT241018C00585000 | 2024-09-17 2:58PM EDT | 585.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 8 | 106.25% |
| MSFT241018C00590000 | 2024-09-25 11:40AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 276 | 81.25% |
| MSFT241018C00595000 | 2024-08-29 1:06PM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 87.50% |
| MSFT241018C00600000 | 2024-09-23 2:29PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 641 | 84.38% |
| MSFT241018C00605000 | 2024-09-03 1:37PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 85.94% |
| MSFT241018C00610000 | 2024-08-16 1:24PM EDT | 610.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 113.09% |
| MSFT241018C00615000 | 2024-09-19 12:46PM EDT | 615.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 119.53% |
| MSFT241018C00620000 | 2024-09-16 10:57AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 457 | 90.63% |
| MSFT241018C00625000 | 2024-09-05 12:36PM EDT | 625.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 100.78% |
| MSFT241018C00630000 | 2024-09-05 12:35PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 103.13% |
| MSFT241018C00640000 | 2024-10-01 9:50AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 96.88% |
| MSFT241018C00645000 | 2024-09-23 2:29PM EDT | 645.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 8 | 132.23% |
| MSFT241018C00650000 | 2024-08-27 11:52AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 100.00% |
| MSFT241018C00660000 | 2024-07-29 2:08PM EDT | 660.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 121.09% |
| MSFT241018C00670000 | 2024-07-31 10:30AM EDT | 670.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 140 | 140 | 137.11% |
| MSFT241018C00700000 | 2024-09-27 12:51PM EDT | 700.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 27 | 153.32% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-09-17 10:15AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 156.25% |
| MSFT241018P00220000 | 2024-08-27 12:58PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 182 | 146.88% |
| MSFT241018P00230000 | 2024-09-17 1:07PM EDT | 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 25 | 160.16% |
| MSFT241018P00235000 | 2024-09-05 3:15PM EDT | 235.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 146.88% |
| MSFT241018P00240000 | 2024-10-03 2:34PM EDT | 240.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 449 | 149.22% |
| MSFT241018P00245000 | 2024-09-20 2:04PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 673 | 129.69% |
| MSFT241018P00250000 | 2024-10-01 11:00AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 388 | 118.75% |
| MSFT241018P00255000 | 2024-08-29 9:48AM EDT | 255.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 150.39% |
| MSFT241018P00260000 | 2024-09-23 10:45AM EDT | 260.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 631 | 407 | 128.91% |
| MSFT241018P00265000 | 2024-09-05 10:17AM EDT | 265.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 115.63% |
| MSFT241018P00270000 | 2024-09-20 10:57AM EDT | 270.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1,000 | 1,646 | 119.53% |
| MSFT241018P00275000 | 2024-09-26 12:59PM EDT | 275.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 30 | 132.23% |
| MSFT241018P00280000 | 2024-09-27 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 60 | 189 | 137.21% |
| MSFT241018P00285000 | 2024-10-03 1:38PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 81 | 90.63% |
| MSFT241018P00290000 | 2024-10-11 10:09AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 260 | 84.38% |
| MSFT241018P00295000 | 2024-10-10 10:43AM EDT | 295.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 538 | 96.48% |
| MSFT241018P00300000 | 2024-10-08 1:28PM EDT | 300.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,051 | 92.19% |
| MSFT241018P00305000 | 2024-10-09 3:47PM EDT | 305.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 60 | 577 | 87.89% |
| MSFT241018P00310000 | 2024-10-09 9:40AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 579 | 70.31% |
| MSFT241018P00315000 | 2024-10-08 2:07PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 433 | 67.19% |
| MSFT241018P00320000 | 2024-10-10 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 674 | 64.06% |
| MSFT241018P00325000 | 2024-10-11 3:43PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 874 | 59.38% |
| MSFT241018P00330000 | 2024-10-11 3:43PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 616 | 56.25% |
| MSFT241018P00335000 | 2024-10-11 3:37PM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,790 | 53.13% |
| MSFT241018P00340000 | 2024-10-11 2:33PM EDT | 340.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 234 | 1,714 | 60.94% |
| MSFT241018P00345000 | 2024-10-11 10:56AM EDT | 345.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 56 | 1,505 | 52.34% |
| MSFT241018P00350000 | 2024-10-11 3:58PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 66 | 3,305 | 50.00% |
| MSFT241018P00355000 | 2024-10-10 3:45PM EDT | 355.00 | 0.05 | 0.02 | 0.53 | 0.00 | - | 37 | 1,247 | 62.70% |
| MSFT241018P00360000 | 2024-10-11 2:41PM EDT | 360.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 111 | 3,723 | 44.73% |
| MSFT241018P00365000 | 2024-10-11 3:38PM EDT | 365.00 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 78 | 2,806 | 45.22% |
| MSFT241018P00370000 | 2024-10-11 3:44PM EDT | 370.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 238 | 4,408 | 39.75% |
| MSFT241018P00375000 | 2024-10-11 3:59PM EDT | 375.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 369 | 3,242 | 36.91% |
| MSFT241018P00380000 | 2024-10-11 3:53PM EDT | 380.00 | 0.10 | 0.09 | 0.13 | -0.07 | -41.18% | 732 | 12,263 | 34.67% |
| MSFT241018P00385000 | 2024-10-11 3:59PM EDT | 385.00 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 659 | 3,875 | 31.74% |
| MSFT241018P00390000 | 2024-10-11 3:59PM EDT | 390.00 | 0.20 | 0.19 | 0.31 | -0.17 | -45.95% | 1,613 | 7,321 | 30.52% |
| MSFT241018P00395000 | 2024-10-11 3:58PM EDT | 395.00 | 0.32 | 0.30 | 0.35 | -0.21 | -39.62% | 2,754 | 5,746 | 26.32% |
| MSFT241018P00400000 | 2024-10-11 3:58PM EDT | 400.00 | 0.53 | 0.52 | 0.75 | -0.35 | -39.77% | 1,654 | 9,215 | 25.87% |
| MSFT241018P00405000 | 2024-10-11 3:59PM EDT | 405.00 | 1.03 | 0.99 | 1.10 | -0.52 | -33.55% | 1,791 | 9,532 | 22.71% |
| MSFT241018P00410000 | 2024-10-11 3:59PM EDT | 410.00 | 2.07 | 1.97 | 2.09 | -0.56 | -21.29% | 4,678 | 13,229 | 21.63% |
| MSFT241018P00415000 | 2024-10-11 3:59PM EDT | 415.00 | 3.70 | 3.65 | 3.90 | -0.70 | -15.91% | 2,574 | 5,581 | 21.30% |
| MSFT241018P00417500 | 2024-10-11 3:59PM EDT | 417.50 | 4.89 | 4.80 | 5.95 | -0.74 | -13.14% | 1,924 | 1,022 | 25.04% |
| MSFT241018P00420000 | 2024-10-11 3:59PM EDT | 420.00 | 6.30 | 6.20 | 6.55 | -0.70 | -10.00% | 1,122 | 5,536 | 20.91% |
| MSFT241018P00422500 | 2024-10-11 3:45PM EDT | 422.50 | 8.05 | 7.40 | 8.85 | -0.60 | -6.94% | 804 | 563 | 24.17% |
| MSFT241018P00425000 | 2024-10-11 3:36PM EDT | 425.00 | 9.90 | 9.20 | 10.15 | -0.60 | -5.71% | 418 | 4,168 | 21.17% |
| MSFT241018P00427500 | 2024-10-11 3:37PM EDT | 427.50 | 12.20 | 11.40 | 12.60 | -0.73 | -5.65% | 23 | 604 | 24.15% |
| MSFT241018P00430000 | 2024-10-11 3:51PM EDT | 430.00 | 14.12 | 13.85 | 15.30 | -0.43 | -2.96% | 180 | 4,580 | 28.66% |
| MSFT241018P00432500 | 2024-10-11 2:33PM EDT | 432.50 | 16.87 | 16.05 | 18.45 | -0.40 | -2.32% | 43 | 350 | 36.15% |
| MSFT241018P00435000 | 2024-10-11 3:51PM EDT | 435.00 | 18.83 | 18.30 | 19.60 | -0.68 | -3.49% | 1,537 | 2,885 | 28.98% |
| MSFT241018P00440000 | 2024-10-11 3:15PM EDT | 440.00 | 24.00 | 23.05 | 24.25 | -0.05 | -0.21% | 43 | 392 | 30.20% |
| MSFT241018P00445000 | 2024-10-11 10:48AM EDT | 445.00 | 30.00 | 27.20 | 30.55 | +1.00 | +3.45% | 7 | 156 | 47.91% |
| MSFT241018P00450000 | 2024-10-11 1:37PM EDT | 450.00 | 35.50 | 32.90 | 35.20 | +1.47 | +4.32% | 8 | 1,217 | 50.07% |
| MSFT241018P00455000 | 2024-10-11 3:47PM EDT | 455.00 | 39.20 | 38.15 | 40.20 | +0.15 | +0.38% | 255 | 354 | 55.01% |
| MSFT241018P00460000 | 2024-10-11 3:42PM EDT | 460.00 | 44.22 | 42.70 | 44.75 | +0.17 | +0.39% | 27 | 169 | 54.71% |
| MSFT241018P00465000 | 2024-10-11 1:08PM EDT | 465.00 | 50.70 | 47.05 | 50.60 | +0.25 | +0.50% | 2 | 2 | 68.54% |
| MSFT241018P00470000 | 2024-10-08 3:44PM EDT | 470.00 | 55.22 | 52.35 | 55.60 | 0.00 | - | 2 | 0 | 73.21% |
| MSFT241018P00475000 | 2024-10-11 3:43PM EDT | 475.00 | 59.25 | 58.25 | 60.15 | +0.05 | +0.08% | 35 | 68 | 58.35% |
| MSFT241018P00480000 | 2024-10-11 3:42PM EDT | 480.00 | 64.22 | 62.00 | 65.60 | -0.33 | -0.51% | 4 | 4 | 82.18% |
| MSFT241018P00485000 | 2024-10-11 3:42PM EDT | 485.00 | 69.24 | 67.05 | 70.60 | -0.33 | -0.47% | 4 | 0 | 53.81% |
| MSFT241018P00490000 | 2024-08-29 3:47PM EDT | 490.00 | 76.57 | 61.75 | 62.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00495000 | 2024-09-13 2:53PM EDT | 495.00 | 64.97 | 77.15 | 80.60 | 0.00 | - | 1 | 0 | 62.40% |
| MSFT241018P00500000 | 2024-09-19 10:10AM EDT | 500.00 | 62.40 | 82.30 | 85.60 | 0.00 | - | 4 | 0 | 68.56% |
| MSFT241018P00505000 | 2024-08-15 3:40PM EDT | 505.00 | 84.82 | 73.05 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-08-15 3:53PM EDT | 510.00 | 90.77 | 77.95 | 79.85 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018P00515000 | 2024-10-02 3:55PM EDT | 515.00 | 97.60 | 97.00 | 100.35 | 0.00 | - | 1 | 0 | 107.23% |
| MSFT241018P00520000 | 2024-08-19 1:25PM EDT | 520.00 | 101.39 | 87.80 | 90.15 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00525000 | 2024-10-02 3:55PM EDT | 525.00 | 107.60 | 107.05 | 110.60 | 0.00 | - | - | 0 | 76.95% |
| MSFT241018P00530000 | 2024-07-31 3:55PM EDT | 530.00 | 112.00 | 112.10 | 115.00 | 0.00 | - | - | 0 | 112.55% |
| MSFT241018P00540000 | 2024-08-15 3:40PM EDT | 540.00 | 119.83 | 108.05 | 109.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00545000 | 2024-08-30 3:50PM EDT | 545.00 | 130.65 | 114.90 | 117.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00555000 | 2024-10-04 10:09AM EDT | 555.00 | 139.40 | 136.95 | 140.70 | 0.00 | - | 3 | 0 | 92.68% |
| MSFT241018P00560000 | 2024-08-06 10:26AM EDT | 560.00 | 157.97 | 150.15 | 153.85 | 0.00 | - | - | 0 | 206.01% |
| MSFT241018P00565000 | 2024-09-19 3:50PM EDT | 565.00 | 126.40 | 147.40 | 150.70 | 0.00 | - | - | 0 | 110.16% |
| MSFT241018P00570000 | 2024-10-02 3:55PM EDT | 570.00 | 152.60 | 152.00 | 155.70 | 0.00 | - | 1 | 0 | 101.95% |
| MSFT241018P00575000 | 2024-10-02 3:55PM EDT | 575.00 | 157.60 | 156.95 | 160.70 | 0.00 | - | - | 0 | 102.44% |
| MSFT241018P00580000 | 2024-07-31 9:43AM EDT | 580.00 | 164.26 | 162.10 | 165.10 | 0.00 | - | - | 0 | 146.29% |
| MSFT241018P00590000 | 2024-07-31 9:44AM EDT | 590.00 | 174.57 | 172.10 | 175.10 | 0.00 | - | 2 | 0 | 152.17% |
| MSFT241018P00595000 | 2024-10-04 10:09AM EDT | 595.00 | 179.40 | 177.50 | 180.60 | 0.00 | - | 1 | 0 | 125.59% |
| MSFT241018P00600000 | 2024-08-29 12:52PM EDT | 600.00 | 180.90 | 171.60 | 172.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00605000 | 2024-10-09 1:53PM EDT | 605.00 | 188.30 | 187.50 | 190.70 | 0.00 | - | 10 | 0 | 132.72% |
| MSFT241018P00610000 | 2024-09-18 2:47PM EDT | 610.00 | 176.50 | 192.50 | 195.60 | 0.00 | - | - | 0 | 132.91% |
| MSFT241018P00615000 | 2024-08-29 12:52PM EDT | 615.00 | 195.90 | 185.75 | 187.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 620.00 | 152.60 | 210.85 | 212.55 | 0.00 | - | 2 | 0 | 247.68% |
| MSFT241018P00625000 | 2024-10-04 10:09AM EDT | 625.00 | 209.40 | 207.05 | 210.65 | 0.00 | - | 1 | 0 | 127.15% |
| MSFT241018P00640000 | 2024-06-14 1:43PM EDT | 640.00 | 197.63 | 184.55 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018P00660000 | 2024-08-29 3:55PM EDT | 660.00 | 247.55 | 230.00 | 232.55 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018P00670000 | 2024-10-02 3:55PM EDT | 670.00 | 252.50 | 252.50 | 255.70 | 0.00 | - | 1 | 0 | 162.50% |
| MSFT241018P00685000 | 2024-10-04 10:09AM EDT | 685.00 | 269.40 | 267.15 | 270.60 | 0.00 | - | 1 | 0 | 153.91% |
| MSFT241018P00690000 | 2024-10-04 10:09AM EDT | 690.00 | 274.40 | 272.50 | 275.70 | 0.00 | - | 2 | 0 | 170.90% |
