Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
309.16-1.60 (-0.51%)
收市價： 04:00PM EDT
309.00 -0.16 (-0.05%)
收市後： 07:59PM EDT
收市後： 07:59PM EDT
認購期權範圍2022年9月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2021-10-21 3:57PM EDT | 80.00 | 230.61 | 226.50 | 231.50 | 0.00 | - | 2 | 228 | 85.23% |
| MSFT220916C00085000 | 2021-09-21 9:45AM EDT | 85.00 | 211.60 | 221.80 | 226.50 | 0.00 | - | 8 | 15 | 81.57% |
| MSFT220916C00090000 | 2021-09-16 11:43AM EDT | 90.00 | 212.00 | 212.65 | 216.50 | 0.00 | - | 2 | 20 | 0.00% |
| MSFT220916C00095000 | 2021-09-14 9:43AM EDT | 95.00 | 201.65 | 207.35 | 210.65 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT220916C00100000 | 2021-10-21 12:33PM EDT | 100.00 | 209.25 | 207.20 | 211.40 | 0.00 | - | 1 | 557 | 71.24% |
| MSFT220916C00105000 | 2021-10-13 3:28PM EDT | 105.00 | 190.50 | 202.25 | 206.45 | 0.00 | - | 1 | 36 | 68.69% |
| MSFT220916C00110000 | 2021-10-05 12:06PM EDT | 110.00 | 180.00 | 197.30 | 201.35 | 0.00 | - | 1 | 63 | 65.37% |
| MSFT220916C00115000 | 2021-08-25 5:32PM EDT | 115.00 | 156.00 | 182.50 | 187.00 | 0.00 | - | 10 | 39 | 0.00% |
| MSFT220916C00120000 | 2021-10-12 9:52AM EDT | 120.00 | 174.25 | 187.40 | 191.50 | 0.00 | - | 4 | 251 | 61.16% |
| MSFT220916C00125000 | 2021-10-14 9:32AM EDT | 125.00 | 173.60 | 182.40 | 186.50 | 0.00 | - | 13 | 177 | 58.78% |
| MSFT220916C00130000 | 2021-10-07 3:38PM EDT | 130.00 | 166.45 | 177.75 | 181.80 | 0.00 | - | 20 | 195 | 57.96% |
| MSFT220916C00135000 | 2021-10-04 10:40AM EDT | 135.00 | 147.90 | 172.75 | 176.80 | 0.00 | - | 1 | 704 | 55.71% |
| MSFT220916C00140000 | 2021-10-07 1:29PM EDT | 140.00 | 157.20 | 167.75 | 171.90 | 0.00 | - | 10 | 718 | 53.99% |
| MSFT220916C00145000 | 2021-10-04 10:40AM EDT | 145.00 | 138.43 | 163.00 | 167.00 | 0.00 | - | 1 | 390 | 52.31% |
| MSFT220916C00150000 | 2021-10-22 10:10AM EDT | 150.00 | 160.44 | 158.15 | 162.00 | +3.44 | +2.19% | 1 | 801 | 50.26% |
| MSFT220916C00155000 | 2021-10-20 10:24AM EDT | 155.00 | 154.50 | 153.30 | 155.95 | 0.00 | - | 1 | 1,135 | 43.74% |
| MSFT220916C00160000 | 2021-10-21 2:17PM EDT | 160.00 | 150.67 | 148.40 | 152.50 | 0.00 | - | 50 | 1,133 | 48.17% |
| MSFT220916C00165000 | 2021-10-20 9:37AM EDT | 165.00 | 145.00 | 145.00 | 146.30 | 0.00 | - | 1 | 1,125 | 41.80% |
| MSFT220916C00170000 | 2021-10-22 9:55AM EDT | 170.00 | 140.51 | 138.80 | 143.00 | +6.71 | +5.01% | 25 | 555 | 45.97% |
| MSFT220916C00175000 | 2021-10-22 10:01AM EDT | 175.00 | 136.00 | 133.80 | 138.00 | -1.21 | -0.88% | 20 | 859 | 44.11% |
| MSFT220916C00180000 | 2021-10-21 1:02PM EDT | 180.00 | 131.40 | 129.25 | 133.40 | 0.00 | - | 1 | 734 | 43.41% |
| MSFT220916C00185000 | 2021-10-19 9:30AM EDT | 185.00 | 125.25 | 124.60 | 128.50 | 0.00 | - | 10 | 2,691 | 41.88% |
| MSFT220916C00190000 | 2021-10-18 2:11PM EDT | 190.00 | 119.75 | 119.85 | 124.00 | 0.00 | - | 13 | 696 | 41.35% |
| MSFT220916C00195000 | 2021-10-21 9:58AM EDT | 195.00 | 116.25 | 115.20 | 119.50 | 0.00 | - | 22 | 489 | 40.74% |
| MSFT220916C00200000 | 2021-10-22 10:34AM EDT | 200.00 | 112.75 | 110.55 | 114.50 | +0.72 | +0.64% | 30 | 1,776 | 38.98% |
| MSFT220916C00205000 | 2021-10-04 10:30AM EDT | 205.00 | 84.80 | 106.00 | 110.00 | 0.00 | - | 5 | 97 | 38.30% |
| MSFT220916C00210000 | 2021-10-21 2:37PM EDT | 210.00 | 103.76 | 101.45 | 105.50 | 0.00 | - | 1 | 1,014 | 37.55% |
| MSFT220916C00215000 | 2021-10-22 10:57AM EDT | 215.00 | 99.55 | 96.95 | 101.00 | +17.69 | +21.61% | 1 | 79 | 36.74% |
| MSFT220916C00220000 | 2021-10-21 1:15PM EDT | 220.00 | 94.40 | 92.40 | 95.00 | 0.00 | - | 2 | 1,443 | 33.24% |
| MSFT220916C00225000 | 2021-10-18 1:51PM EDT | 225.00 | 88.31 | 89.00 | 90.45 | 0.00 | - | 19 | 229 | 32.41% |
| MSFT220916C00230000 | 2021-10-22 10:01AM EDT | 230.00 | 85.90 | 83.70 | 86.05 | +1.20 | +1.42% | 3 | 673 | 31.77% |
| MSFT220916C00235000 | 2021-10-21 2:29PM EDT | 235.00 | 81.45 | 79.55 | 81.85 | 0.00 | - | 1 | 103 | 31.37% |
| MSFT220916C00240000 | 2021-10-22 10:21AM EDT | 240.00 | 77.52 | 75.90 | 77.80 | +0.47 | +0.61% | 1 | 1,473 | 31.09% |
| MSFT220916C00245000 | 2021-10-22 10:27AM EDT | 245.00 | 73.45 | 71.70 | 73.40 | -0.60 | -0.81% | 27 | 307 | 30.22% |
| MSFT220916C00250000 | 2021-10-22 10:26AM EDT | 250.00 | 69.39 | 67.15 | 69.50 | -0.61 | -0.87% | 1 | 4,320 | 29.95% |
| MSFT220916C00255000 | 2021-10-21 3:59PM EDT | 255.00 | 66.35 | 63.20 | 65.40 | 0.00 | - | 9 | 432 | 29.32% |
| MSFT220916C00260000 | 2021-10-22 9:34AM EDT | 260.00 | 62.35 | 59.25 | 61.60 | +0.25 | +0.40% | 1 | 985 | 28.96% |
| MSFT220916C00265000 | 2021-10-19 1:37PM EDT | 265.00 | 56.70 | 55.20 | 57.80 | 0.00 | - | 5 | 454 | 28.51% |
| MSFT220916C00270000 | 2021-10-22 12:47PM EDT | 270.00 | 54.00 | 52.15 | 54.15 | +0.22 | +0.41% | 7 | 3,396 | 28.12% |
| MSFT220916C00275000 | 2021-10-22 12:36PM EDT | 275.00 | 50.00 | 48.45 | 50.50 | -1.30 | -2.53% | 1 | 324 | 27.63% |
| MSFT220916C00280000 | 2021-10-22 3:09PM EDT | 280.00 | 46.67 | 45.30 | 47.10 | -0.83 | -1.75% | 3 | 7,093 | 27.30% |
| MSFT220916C00285000 | 2021-10-22 12:26PM EDT | 285.00 | 42.75 | 42.00 | 43.70 | -0.05 | -0.12% | 14 | 974 | 26.85% |
| MSFT220916C00290000 | 2021-10-22 3:20PM EDT | 290.00 | 40.03 | 38.75 | 40.65 | -0.44 | -1.09% | 27 | 3,264 | 26.64% |
| MSFT220916C00295000 | 2021-10-22 1:10PM EDT | 295.00 | 37.20 | 35.80 | 37.55 | -0.75 | -1.98% | 8 | 929 | 26.27% |
| MSFT220916C00300000 | 2021-10-22 3:55PM EDT | 300.00 | 34.50 | 33.15 | 34.60 | -0.41 | -1.17% | 35 | 8,498 | 25.92% |
| MSFT220916C00305000 | 2021-10-22 12:48PM EDT | 305.00 | 31.70 | 30.85 | 31.85 | -0.80 | -2.46% | 257 | 3,785 | 25.65% |
| MSFT220916C00310000 | 2021-10-22 3:36PM EDT | 310.00 | 28.96 | 27.85 | 29.25 | -0.49 | -1.66% | 101 | 1,173 | 25.39% |
| MSFT220916C00315000 | 2021-10-22 11:25AM EDT | 315.00 | 25.85 | 25.25 | 26.70 | -0.45 | -1.71% | 1 | 406 | 25.07% |
| MSFT220916C00320000 | 2021-10-22 3:36PM EDT | 320.00 | 24.15 | 23.25 | 24.40 | +0.15 | +0.62% | 35 | 3,931 | 24.85% |
| MSFT220916C00325000 | 2021-10-22 11:42AM EDT | 325.00 | 21.37 | 21.70 | 22.25 | -1.15 | -5.11% | 2 | 695 | 24.65% |
| MSFT220916C00330000 | 2021-10-22 3:59PM EDT | 330.00 | 19.90 | 19.10 | 20.20 | -0.40 | -1.97% | 9 | 4,337 | 24.43% |
| MSFT220916C00335000 | 2021-10-20 2:16PM EDT | 335.00 | 17.10 | 17.80 | 18.30 | 0.00 | - | 12 | 1,976 | 24.22% |
| MSFT220916C00340000 | 2021-10-22 3:43PM EDT | 340.00 | 16.30 | 15.60 | 17.00 | -0.43 | -2.57% | 1 | 3,165 | 24.44% |
| MSFT220916C00345000 | 2021-10-22 2:36PM EDT | 345.00 | 15.00 | 14.45 | 15.05 | 0.00 | - | 1 | 222 | 23.98% |
| MSFT220916C00350000 | 2021-10-22 3:42PM EDT | 350.00 | 13.40 | 12.75 | 13.45 | 0.00 | - | 1 | 1,325 | 23.72% |
| MSFT220916C00355000 | 2021-10-21 9:38AM EDT | 355.00 | 11.55 | 11.20 | 12.75 | 0.00 | - | 3 | 925 | 24.22% |
| MSFT220916C00360000 | 2021-10-22 11:28AM EDT | 360.00 | 10.50 | 10.45 | 11.35 | -0.35 | -3.23% | 9 | 2,426 | 23.96% |
| MSFT220916C00365000 | 2021-10-22 2:53PM EDT | 365.00 | 9.60 | 9.00 | 9.70 | +0.20 | +2.13% | 15 | 2,016 | 23.33% |
| MSFT220916C00370000 | 2021-10-22 11:47AM EDT | 370.00 | 8.24 | 8.30 | 9.20 | -0.31 | -3.63% | 5 | 444 | 23.80% |
| MSFT220916C00375000 | 2021-10-19 12:42PM EDT | 375.00 | 7.30 | 7.45 | 7.75 | 0.00 | - | 100 | 274 | 23.13% |
| MSFT220916C00380000 | 2021-10-20 2:54PM EDT | 380.00 | 6.30 | 6.20 | 7.40 | 0.00 | - | 101 | 192 | 23.64% |
| MSFT220916C00385000 | 2021-10-22 10:09AM EDT | 385.00 | 6.18 | 5.90 | 6.20 | +0.73 | +13.39% | 2 | 479 | 23.03% |
| MSFT220916C00390000 | 2021-10-21 10:59AM EDT | 390.00 | 5.30 | 5.25 | 5.50 | 0.00 | - | 8 | 264 | 22.94% |
| MSFT220916C00395000 | 2021-10-04 1:08PM EDT | 395.00 | 2.98 | 4.25 | 5.45 | 0.00 | - | 9 | 281 | 23.67% |
| MSFT220916C00400000 | 2021-10-22 1:58PM EDT | 400.00 | 4.20 | 4.15 | 4.40 | +0.10 | +2.44% | 2 | 519 | 22.92% |
| MSFT220916C00405000 | 2021-10-19 10:09AM EDT | 405.00 | 3.65 | 3.70 | 3.95 | 0.00 | - | 1 | 158 | 22.94% |
| MSFT220916C00410000 | 2021-10-22 11:47AM EDT | 410.00 | 3.26 | 2.87 | 3.75 | +0.46 | +16.43% | 5 | 695 | 23.32% |
| MSFT220916C00415000 | 2021-10-18 3:45PM EDT | 415.00 | 2.80 | 2.58 | 3.65 | 0.00 | - | 3 | 496 | 23.84% |
| MSFT220916C00420000 | 2021-10-21 3:26PM EDT | 420.00 | 2.81 | 2.19 | 3.35 | 0.00 | - | 9 | 859 | 23.98% |
| MSFT220916C00425000 | 2021-10-21 3:27PM EDT | 425.00 | 2.51 | 1.95 | 2.55 | 0.00 | - | 225 | 801 | 23.04% |
| MSFT220916C00430000 | 2021-10-21 1:41PM EDT | 430.00 | 2.21 | 2.09 | 2.76 | 0.00 | - | 2 | 886 | 24.10% |
| MSFT220916C00435000 | 2021-10-20 12:58PM EDT | 435.00 | 1.80 | 1.87 | 2.08 | 0.00 | - | 3 | 2,554 | 23.18% |
| MSFT220916C00440000 | 2021-10-21 11:52AM EDT | 440.00 | 1.72 | 1.68 | 1.88 | 0.00 | - | 4 | 1,530 | 23.26% |
| MSFT220916C00450000 | 2021-10-21 3:49PM EDT | 450.00 | 1.48 | 1.35 | 1.55 | 0.00 | - | 97 | 3,082 | 23.44% |
認沽盤範圍2022年9月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00080000 | 2021-10-19 11:41AM EDT | 80.00 | 0.23 | 0.20 | 0.41 | 0.00 | - | 5 | 5,801 | 61.47% |
| MSFT220916P00085000 | 2021-10-11 3:01PM EDT | 85.00 | 0.55 | 0.16 | 0.47 | 0.00 | - | 18 | 371 | 59.03% |
| MSFT220916P00090000 | 2021-09-20 11:05AM EDT | 90.00 | 0.98 | 0.37 | 0.54 | 0.00 | - | 3 | 1,464 | 59.40% |
| MSFT220916P00095000 | 2021-10-07 11:08AM EDT | 95.00 | 0.80 | 0.44 | 0.60 | 0.00 | - | 1 | 314 | 58.01% |
| MSFT220916P00100000 | 2021-10-19 9:32AM EDT | 100.00 | 0.52 | 0.51 | 0.67 | 0.00 | - | 9 | 1,648 | 56.64% |
| MSFT220916P00105000 | 2021-10-21 11:43AM EDT | 105.00 | 0.72 | 0.59 | 0.75 | 0.00 | - | 10 | 140 | 55.40% |
| MSFT220916P00110000 | 2021-10-20 10:46AM EDT | 110.00 | 0.71 | 0.20 | 0.83 | 0.00 | - | 2 | 787 | 51.12% |
| MSFT220916P00115000 | 2021-10-19 3:12PM EDT | 115.00 | 0.76 | 0.29 | 1.34 | 0.00 | - | 4 | 139 | 52.61% |
| MSFT220916P00120000 | 2021-10-19 3:42PM EDT | 120.00 | 0.85 | 0.39 | 1.44 | 0.00 | - | 31 | 605 | 51.47% |
| MSFT220916P00125000 | 2021-10-21 3:37PM EDT | 125.00 | 0.96 | 0.63 | 1.54 | 0.00 | - | 3 | 271 | 50.88% |
| MSFT220916P00130000 | 2021-10-21 3:58PM EDT | 130.00 | 1.10 | 1.00 | 1.64 | 0.00 | - | 3 | 1,563 | 50.59% |
| MSFT220916P00135000 | 2021-10-11 10:29AM EDT | 135.00 | 1.22 | 0.73 | 1.75 | -0.48 | -28.24% | 3 | 178 | 51.25% |
| MSFT220916P00140000 | 2021-10-07 10:39AM EDT | 140.00 | 1.95 | 0.85 | 1.47 | 0.00 | - | 41 | 674 | 47.61% |
| MSFT220916P00145000 | 2021-10-20 9:50AM EDT | 145.00 | 1.45 | 0.99 | 1.61 | 0.00 | - | 1 | 464 | 46.53% |
| MSFT220916P00150000 | 2021-10-21 10:20AM EDT | 150.00 | 1.65 | 1.60 | 1.76 | 0.00 | - | 1 | 1,731 | 45.47% |
| MSFT220916P00155000 | 2021-10-20 10:21AM EDT | 155.00 | 1.77 | 1.32 | 1.92 | 0.00 | - | 1 | 590 | 44.43% |
| MSFT220916P00160000 | 2021-10-22 10:51AM EDT | 160.00 | 2.05 | 1.47 | 2.10 | -0.08 | -3.76% | 10 | 2,179 | 43.46% |
| MSFT220916P00165000 | 2021-10-15 2:57PM EDT | 165.00 | 2.30 | 1.70 | 2.30 | 0.00 | - | 20 | 659 | 42.52% |
| MSFT220916P00170000 | 2021-10-18 10:57AM EDT | 170.00 | 2.43 | 1.90 | 2.51 | 0.00 | - | 132 | 1,614 | 41.58% |
| MSFT220916P00175000 | 2021-10-15 9:39AM EDT | 175.00 | 2.85 | 2.12 | 3.20 | 0.00 | - | 10 | 746 | 42.21% |
| MSFT220916P00180000 | 2021-10-19 12:24PM EDT | 180.00 | 2.83 | 2.38 | 3.00 | 0.00 | - | 11 | 2,156 | 39.83% |
| MSFT220916P00185000 | 2021-10-20 3:58PM EDT | 185.00 | 3.20 | 2.58 | 3.30 | 0.00 | - | 22 | 2,367 | 39.06% |
| MSFT220916P00190000 | 2021-10-22 2:56PM EDT | 190.00 | 3.40 | 3.40 | 3.60 | -0.05 | -1.45% | 81 | 1,266 | 38.23% |
| MSFT220916P00195000 | 2021-10-22 3:55PM EDT | 195.00 | 3.80 | 3.15 | 3.95 | 0.00 | - | 61 | 1,499 | 37.48% |
| MSFT220916P00200000 | 2021-10-21 3:05PM EDT | 200.00 | 4.02 | 3.55 | 4.30 | 0.00 | - | 21 | 4,171 | 36.67% |
| MSFT220916P00205000 | 2021-10-22 11:41AM EDT | 205.00 | 4.56 | 4.50 | 4.70 | +0.06 | +1.33% | 2 | 1,382 | 35.93% |
| MSFT220916P00210000 | 2021-10-22 3:59PM EDT | 210.00 | 5.05 | 4.95 | 5.70 | +0.20 | +4.12% | 84 | 2,425 | 36.34% |
| MSFT220916P00215000 | 2021-10-20 11:22AM EDT | 215.00 | 5.45 | 4.75 | 5.65 | 0.00 | - | 68 | 975 | 34.57% |
| MSFT220916P00220000 | 2021-10-22 2:31PM EDT | 220.00 | 5.90 | 5.95 | 6.70 | -0.15 | -2.48% | 63 | 1,602 | 34.82% |
| MSFT220916P00225000 | 2021-10-20 10:58AM EDT | 225.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | 73 | 1,564 | 33.31% |
| MSFT220916P00230000 | 2021-10-21 12:56PM EDT | 230.00 | 7.20 | 6.95 | 7.45 | +0.10 | +1.41% | 1 | 1,119 | 32.70% |
| MSFT220916P00235000 | 2021-10-22 3:50PM EDT | 235.00 | 7.90 | 7.40 | 8.15 | -0.05 | -0.63% | 71 | 950 | 32.09% |
| MSFT220916P00240000 | 2021-10-21 3:14PM EDT | 240.00 | 8.50 | 8.40 | 9.60 | 0.00 | - | 5 | 1,914 | 32.46% |
| MSFT220916P00245000 | 2021-10-21 12:58PM EDT | 245.00 | 9.44 | 8.90 | 9.85 | 0.00 | - | 4 | 1,465 | 31.07% |
| MSFT220916P00250000 | 2021-10-22 11:12AM EDT | 250.00 | 10.26 | 10.20 | 10.75 | -0.09 | -0.87% | 5 | 2,740 | 30.49% |
| MSFT220916P00255000 | 2021-10-22 10:59AM EDT | 255.00 | 11.20 | 10.85 | 11.75 | -0.25 | -2.18% | 57 | 1,021 | 29.96% |
| MSFT220916P00260000 | 2021-10-21 3:40PM EDT | 260.00 | 12.32 | 11.80 | 12.90 | 0.00 | - | 82 | 2,740 | 29.52% |
| MSFT220916P00265000 | 2021-10-22 2:30PM EDT | 265.00 | 13.65 | 13.00 | 14.10 | +0.20 | +1.49% | 27 | 627 | 29.04% |
| MSFT220916P00270000 | 2021-10-22 12:28PM EDT | 270.00 | 15.15 | 14.60 | 15.45 | +0.05 | +0.33% | 2 | 2,066 | 28.63% |
| MSFT220916P00275000 | 2021-10-22 9:35AM EDT | 275.00 | 16.05 | 15.85 | 17.00 | -0.70 | -4.18% | 1 | 666 | 28.32% |
| MSFT220916P00280000 | 2021-10-22 11:30AM EDT | 280.00 | 18.05 | 18.05 | 18.45 | +0.30 | +1.69% | 30 | 2,046 | 27.82% |
| MSFT220916P00285000 | 2021-10-22 11:31AM EDT | 285.00 | 19.75 | 18.90 | 20.90 | -0.28 | -1.40% | 25 | 3,699 | 28.16% |
| MSFT220916P00290000 | 2021-10-22 11:31AM EDT | 290.00 | 21.60 | 20.70 | 22.75 | +0.32 | +1.50% | 25 | 892 | 27.82% |
| MSFT220916P00295000 | 2021-10-21 10:00AM EDT | 295.00 | 23.80 | 22.55 | 23.90 | 0.00 | - | 28 | 1,363 | 26.75% |
| MSFT220916P00300000 | 2021-10-22 11:17AM EDT | 300.00 | 25.58 | 24.45 | 27.00 | +0.33 | +1.31% | 1 | 1,426 | 27.32% |
| MSFT220916P00305000 | 2021-10-22 11:46AM EDT | 305.00 | 28.40 | 27.75 | 29.10 | +0.40 | +1.43% | 6 | 223 | 26.90% |
| MSFT220916P00310000 | 2021-10-22 12:52PM EDT | 310.00 | 30.10 | 29.00 | 31.65 | +0.45 | +1.52% | 17 | 850 | 26.76% |
| MSFT220916P00315000 | 2021-10-20 10:39AM EDT | 315.00 | 32.85 | 31.50 | 34.25 | 0.00 | - | 14 | 53 | 26.56% |
| MSFT220916P00320000 | 2021-10-14 1:38PM EDT | 320.00 | 39.65 | 35.30 | 35.75 | 0.00 | - | 75 | 948 | 25.31% |
| MSFT220916P00325000 | 2021-10-15 3:58PM EDT | 325.00 | 40.72 | 36.80 | 39.70 | 0.00 | - | 810 | 945 | 26.06% |
| MSFT220916P00330000 | 2021-10-22 9:56AM EDT | 330.00 | 41.11 | 39.60 | 42.55 | -0.54 | -1.30% | 5 | 1,138 | 25.76% |
| MSFT220916P00335000 | 2021-10-21 10:04AM EDT | 335.00 | 44.55 | 42.70 | 46.00 | 0.00 | - | 3 | 29 | 25.88% |
| MSFT220916P00340000 | 2021-10-20 9:48AM EDT | 340.00 | 47.43 | 47.35 | 49.20 | 0.00 | - | 2 | 351 | 25.68% |
| MSFT220916P00345000 | 2021-10-15 1:03PM EDT | 345.00 | 54.80 | 50.70 | 52.85 | 0.00 | - | 10 | 307 | 25.79% |
| MSFT220916P00350000 | 2021-10-18 1:28PM EDT | 350.00 | 55.77 | 52.70 | 56.25 | 0.00 | - | 10 | 376 | 25.58% |
| MSFT220916P00355000 | 2021-10-18 1:28PM EDT | 355.00 | 59.47 | 57.80 | 59.90 | 0.00 | - | 10 | 117 | 25.50% |
| MSFT220916P00360000 | 2021-10-13 3:50PM EDT | 360.00 | 69.61 | 61.60 | 63.25 | 0.00 | - | 1 | 251 | 25.04% |
| MSFT220916P00365000 | 2021-10-12 11:00AM EDT | 365.00 | 79.15 | 65.35 | 67.65 | 0.00 | - | 1 | 79 | 25.52% |
| MSFT220916P00370000 | 2021-10-21 3:25PM EDT | 370.00 | 68.40 | 69.30 | 71.15 | 0.00 | - | 1 | 11 | 25.01% |
| MSFT220916P00375000 | 2021-10-12 11:00AM EDT | 375.00 | 87.70 | 73.45 | 75.65 | 0.00 | - | 5 | 142 | 25.46% |
| MSFT220916P00380000 | 2021-10-19 3:00PM EDT | 380.00 | 78.90 | 77.60 | 79.40 | 0.00 | - | 1 | 74 | 25.02% |
| MSFT220916P00385000 | 2021-09-22 10:26AM EDT | 385.00 | 92.10 | 81.85 | 83.75 | 0.00 | - | 3 | 47 | 25.17% |
| MSFT220916P00390000 | 2021-09-28 10:46AM EDT | 390.00 | 107.85 | 86.10 | 88.00 | 0.00 | - | 4 | 2 | 25.13% |
| MSFT220916P00395000 | 2021-10-18 10:11AM EDT | 395.00 | 94.66 | 90.45 | 92.50 | 0.00 | - | 1 | 21 | 25.33% |
| MSFT220916P00400000 | 2021-10-20 9:48AM EDT | 400.00 | 95.17 | 94.90 | 97.00 | 0.00 | - | 1 | 268 | 25.47% |
| MSFT220916P00405000 | 2021-10-22 2:26PM EDT | 405.00 | 99.70 | 97.50 | 101.80 | -1.95 | -1.92% | 55 | 45 | 25.98% |
| MSFT220916P00410000 | 2021-10-22 2:26PM EDT | 410.00 | 104.25 | 102.50 | 106.60 | -22.75 | -17.91% | 50 | 15 | 26.46% |
| MSFT220916P00415000 | 2021-08-30 1:33PM EDT | 415.00 | 115.00 | 126.30 | 131.00 | 0.00 | - | 2 | 2 | 48.10% |
| MSFT220916P00420000 | 2021-08-25 5:32PM EDT | 420.00 | 135.25 | 120.50 | 125.50 | 0.00 | - | 1 | 1 | 38.61% |
| MSFT220916P00425000 | 2021-09-03 2:06PM EDT | 425.00 | 125.75 | 141.50 | 146.00 | 0.00 | - | 2 | 2 | 52.41% |
| MSFT220916P00430000 | 2021-08-31 9:48AM EDT | 430.00 | 129.50 | 140.70 | 145.50 | 0.00 | - | 2 | 46 | 50.21% |
| MSFT220916P00435000 | 2021-08-30 1:50PM EDT | 435.00 | 133.65 | 145.50 | 150.00 | 0.00 | - | 14 | 34 | 50.56% |
| MSFT220916P00440000 | 2021-08-30 1:31PM EDT | 440.00 | 138.75 | 150.00 | 155.00 | 0.00 | - | 246 | 123 | 51.37% |
| MSFT220916P00450000 | 2021-10-15 1:06PM EDT | 450.00 | 148.27 | 140.50 | 144.60 | 0.00 | - | 2 | 281 | 28.58% |
