Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 | 2022-06-30 12:07PM EDT | 80.00 | 177.41 | 178.15 | 181.45 | 0.00 | - | 1 | 83 | 110.25% |
| MSFT220916C00085000 | 2022-05-17 3:41PM EDT | 85.00 | 181.25 | 158.70 | 162.15 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT220916C00090000 | 2022-06-28 9:57AM EDT | 90.00 | 173.75 | 168.00 | 171.55 | 0.00 | - | 1 | 15 | 98.24% |
| MSFT220916C00095000 | 2022-04-12 10:22AM EDT | 95.00 | 194.38 | 159.15 | 162.15 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT220916C00100000 | 2022-06-29 3:57PM EDT | 100.00 | 160.27 | 157.40 | 161.80 | 0.00 | - | 1 | 162 | 69.53% |
| MSFT220916C00105000 | 2022-06-03 1:19PM EDT | 105.00 | 165.30 | 153.05 | 156.70 | 0.00 | - | 5 | 10 | 89.45% |
| MSFT220916C00110000 | 2022-06-24 3:55PM EDT | 110.00 | 156.56 | 148.00 | 151.55 | 0.00 | - | 1 | 25 | 80.66% |
| MSFT220916C00115000 | 2022-06-30 3:06PM EDT | 115.00 | 141.45 | 143.10 | 146.70 | 0.00 | - | 2 | 4 | 81.98% |
| MSFT220916C00120000 | 2022-07-01 12:19PM EDT | 120.00 | 136.70 | 138.35 | 141.60 | -5.80 | -4.07% | 1 | 126 | 80.42% |
| MSFT220916C00125000 | 2022-06-14 2:47PM EDT | 125.00 | 119.00 | 133.15 | 136.70 | 0.00 | - | 3 | 58 | 75.05% |
| MSFT220916C00130000 | 2022-06-24 3:57PM EDT | 130.00 | 136.57 | 128.05 | 131.60 | 0.00 | - | 2 | 164 | 68.02% |
| MSFT220916C00135000 | 2022-06-30 3:05PM EDT | 135.00 | 122.00 | 123.35 | 126.85 | 0.00 | - | 12 | 454 | 72.17% |
| MSFT220916C00140000 | 2022-06-17 3:55PM EDT | 140.00 | 109.20 | 118.30 | 121.80 | 0.00 | - | 10 | 565 | 67.48% |
| MSFT220916C00145000 | 2022-06-13 3:10PM EDT | 145.00 | 99.31 | 113.20 | 117.00 | 0.00 | - | 7 | 363 | 65.09% |
| MSFT220916C00150000 | 2022-06-29 10:42AM EDT | 150.00 | 112.00 | 108.40 | 111.90 | 0.00 | - | 1 | 589 | 62.65% |
| MSFT220916C00155000 | 2022-06-21 11:15AM EDT | 155.00 | 99.82 | 103.85 | 106.20 | 0.00 | - | 2 | 745 | 56.98% |
| MSFT220916C00160000 | 2022-06-27 9:41AM EDT | 160.00 | 107.20 | 98.90 | 101.50 | 0.00 | - | 1 | 783 | 56.93% |
| MSFT220916C00165000 | 2022-06-21 9:40AM EDT | 165.00 | 90.00 | 93.90 | 96.45 | 0.00 | - | 1 | 748 | 53.39% |
| MSFT220916C00170000 | 2022-07-01 1:29PM EDT | 170.00 | 87.92 | 88.80 | 91.75 | -1.43 | -1.60% | 1 | 488 | 51.73% |
| MSFT220916C00175000 | 2022-06-30 9:52AM EDT | 175.00 | 82.02 | 84.15 | 86.90 | 0.00 | - | 5 | 825 | 51.64% |
| MSFT220916C00180000 | 2022-06-30 9:52AM EDT | 180.00 | 77.43 | 78.85 | 82.05 | 0.00 | - | 5 | 688 | 60.36% |
| MSFT220916C00185000 | 2022-06-30 10:41AM EDT | 185.00 | 72.32 | 73.95 | 77.05 | 0.00 | - | 4 | 2,601 | 56.78% |
| MSFT220916C00190000 | 2022-06-30 10:09AM EDT | 190.00 | 65.66 | 69.50 | 72.20 | 0.00 | - | 1 | 682 | 54.11% |
| MSFT220916C00195000 | 2022-06-22 10:59AM EDT | 195.00 | 64.75 | 64.25 | 67.70 | 0.00 | - | 2 | 478 | 53.20% |
| MSFT220916C00200000 | 2022-07-01 12:50PM EDT | 200.00 | 59.51 | 60.50 | 62.75 | -1.60 | -2.62% | 35 | 1,401 | 49.88% |
| MSFT220916C00205000 | 2022-06-30 2:24PM EDT | 205.00 | 56.05 | 55.40 | 58.55 | 0.00 | - | 2 | 118 | 49.84% |
| MSFT220916C00210000 | 2022-07-01 9:42AM EDT | 210.00 | 50.39 | 51.65 | 53.80 | -7.42 | -12.84% | 2 | 1,905 | 47.18% |
| MSFT220916C00215000 | 2022-06-30 11:03AM EDT | 215.00 | 46.00 | 47.40 | 49.40 | 0.00 | - | 4 | 164 | 45.71% |
| MSFT220916C00220000 | 2022-07-01 1:29PM EDT | 220.00 | 41.86 | 43.30 | 45.20 | +2.14 | +5.39% | 6 | 1,249 | 44.64% |
| MSFT220916C00225000 | 2022-06-30 10:05AM EDT | 225.00 | 35.73 | 38.65 | 41.35 | 0.00 | - | 5 | 114 | 44.28% |
| MSFT220916C00230000 | 2022-06-29 2:53PM EDT | 230.00 | 36.57 | 34.95 | 36.75 | 0.00 | - | 2 | 615 | 41.39% |
| MSFT220916C00235000 | 2022-07-01 12:19PM EDT | 235.00 | 29.55 | 30.85 | 32.50 | -1.45 | -4.68% | 15 | 186 | 39.30% |
| MSFT220916C00240000 | 2022-07-01 3:00PM EDT | 240.00 | 27.50 | 27.05 | 28.60 | +0.85 | +3.19% | 4 | 1,443 | 37.81% |
| MSFT220916C00245000 | 2022-07-01 3:56PM EDT | 245.00 | 24.53 | 22.30 | 25.30 | -0.17 | -0.69% | 15 | 937 | 37.37% |
| MSFT220916C00250000 | 2022-07-01 3:49PM EDT | 250.00 | 21.31 | 21.15 | 21.60 | +0.46 | +2.21% | 113 | 4,990 | 35.55% |
| MSFT220916C00255000 | 2022-07-01 3:49PM EDT | 255.00 | 18.18 | 18.10 | 18.50 | +1.60 | +9.65% | 402 | 3,026 | 34.65% |
| MSFT220916C00260000 | 2022-07-01 3:57PM EDT | 260.00 | 15.24 | 14.65 | 15.65 | +1.04 | +7.32% | 172 | 3,459 | 33.78% |
| MSFT220916C00265000 | 2022-07-01 3:34PM EDT | 265.00 | 12.77 | 12.70 | 13.05 | +1.19 | +10.28% | 78 | 2,000 | 32.94% |
| MSFT220916C00270000 | 2022-07-01 3:58PM EDT | 270.00 | 10.50 | 10.40 | 10.70 | +0.59 | +5.95% | 202 | 4,089 | 32.09% |
| MSFT220916C00275000 | 2022-07-01 3:30PM EDT | 275.00 | 8.38 | 8.35 | 8.65 | +0.53 | +6.75% | 46 | 2,198 | 31.32% |
| MSFT220916C00280000 | 2022-07-01 2:55PM EDT | 280.00 | 6.35 | 6.55 | 6.90 | +0.25 | +4.10% | 119 | 8,731 | 30.66% |
| MSFT220916C00285000 | 2022-07-01 3:54PM EDT | 285.00 | 5.08 | 5.20 | 5.40 | +0.33 | +6.95% | 91 | 3,084 | 30.01% |
| MSFT220916C00290000 | 2022-07-01 3:52PM EDT | 290.00 | 3.91 | 3.05 | 4.15 | -0.09 | -2.25% | 432 | 8,612 | 29.40% |
| MSFT220916C00295000 | 2022-07-01 3:50PM EDT | 295.00 | 3.05 | 2.94 | 3.20 | +0.17 | +5.90% | 301 | 5,201 | 29.04% |
| MSFT220916C00300000 | 2022-07-01 3:51PM EDT | 300.00 | 2.21 | 2.18 | 2.43 | +0.02 | +0.91% | 82 | 20,420 | 28.71% |
| MSFT220916C00305000 | 2022-07-01 3:34PM EDT | 305.00 | 1.75 | 1.69 | 1.80 | +0.02 | +1.16% | 95 | 3,881 | 28.31% |
| MSFT220916C00310000 | 2022-07-01 3:20PM EDT | 310.00 | 1.24 | 1.26 | 1.38 | -0.14 | -10.14% | 266 | 5,661 | 28.30% |
| MSFT220916C00315000 | 2022-07-01 2:54PM EDT | 315.00 | 0.94 | 0.93 | 1.03 | -0.07 | -6.93% | 37 | 4,519 | 28.16% |
| MSFT220916C00320000 | 2022-07-01 1:44PM EDT | 320.00 | 0.71 | 0.59 | 0.79 | -0.10 | -12.35% | 17 | 6,508 | 28.25% |
| MSFT220916C00325000 | 2022-07-01 1:44PM EDT | 325.00 | 0.54 | 0.52 | 0.60 | -0.02 | -3.57% | 6 | 2,220 | 28.31% |
| MSFT220916C00330000 | 2022-07-01 12:59PM EDT | 330.00 | 0.43 | 0.40 | 0.48 | -0.03 | -6.52% | 2 | 7,256 | 28.66% |
| MSFT220916C00335000 | 2022-06-29 2:38PM EDT | 335.00 | 0.42 | 0.31 | 0.37 | 0.00 | - | 7 | 2,666 | 28.81% |
| MSFT220916C00340000 | 2022-07-01 3:15PM EDT | 340.00 | 0.27 | 0.24 | 0.30 | -0.02 | -6.90% | 64 | 5,137 | 29.20% |
| MSFT220916C00345000 | 2022-07-01 9:41AM EDT | 345.00 | 0.23 | 0.20 | 0.24 | -0.12 | -34.29% | 48 | 1,899 | 29.49% |
| MSFT220916C00350000 | 2022-07-01 9:49AM EDT | 350.00 | 0.20 | 0.14 | 0.22 | +0.02 | +11.11% | 2 | 3,692 | 30.37% |
| MSFT220916C00355000 | 2022-06-30 12:29PM EDT | 355.00 | 0.18 | 0.11 | 0.19 | 0.00 | - | 1 | 1,447 | 30.96% |
| MSFT220916C00360000 | 2022-07-01 9:30AM EDT | 360.00 | 0.15 | 0.06 | 0.19 | +0.02 | +15.38% | 5 | 4,332 | 32.13% |
| MSFT220916C00365000 | 2022-06-23 12:50PM EDT | 365.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 1 | 1,601 | 32.23% |
| MSFT220916C00370000 | 2022-07-01 9:40AM EDT | 370.00 | 0.09 | 0.03 | 0.17 | -0.01 | -10.00% | 1 | 1,561 | 33.89% |
| MSFT220916C00375000 | 2022-06-29 12:07PM EDT | 375.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 2,011 | 33.50% |
| MSFT220916C00380000 | 2022-06-27 9:30AM EDT | 380.00 | 0.12 | 0.03 | 0.11 | 0.00 | - | 2 | 1,711 | 34.18% |
| MSFT220916C00385000 | 2022-06-24 9:30AM EDT | 385.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 15 | 409 | 37.60% |
| MSFT220916C00390000 | 2022-06-23 10:49AM EDT | 390.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 1,047 | 35.35% |
| MSFT220916C00395000 | 2022-06-29 2:44PM EDT | 395.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 14 | 918 | 35.84% |
| MSFT220916C00400000 | 2022-06-29 2:51PM EDT | 400.00 | 0.05 | 0.04 | 0.18 | 0.00 | - | 81 | 3,699 | 40.43% |
| MSFT220916C00405000 | 2022-06-09 1:00PM EDT | 405.00 | 0.08 | 0.03 | 0.55 | 0.00 | - | 336 | 575 | 48.29% |
| MSFT220916C00410000 | 2022-06-22 2:14PM EDT | 410.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 7 | 1,005 | 42.09% |
| MSFT220916C00415000 | 2022-06-30 9:31AM EDT | 415.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 33 | 564 | 50.29% |
| MSFT220916C00420000 | 2022-06-23 10:56AM EDT | 420.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 2 | 902 | 51.32% |
| MSFT220916C00425000 | 2022-06-22 10:32AM EDT | 425.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 100 | 1,037 | 44.53% |
| MSFT220916C00430000 | 2022-06-22 11:38AM EDT | 430.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 1,300 | 45.12% |
| MSFT220916C00435000 | 2022-06-24 12:40PM EDT | 435.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 80 | 2,700 | 60.67% |
| MSFT220916C00440000 | 2022-06-21 11:59AM EDT | 440.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 62 | 2,777 | 50.34% |
| MSFT220916C00450000 | 2022-06-17 10:14AM EDT | 450.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 3,129 | 52.00% |
| MSFT220916C00460000 | 2022-06-13 10:01AM EDT | 460.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 927 | 50.20% |
| MSFT220916C00470000 | 2022-05-31 3:08PM EDT | 470.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 220 | 429 | 52.54% |
| MSFT220916C00480000 | 2022-05-26 1:22PM EDT | 480.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 250 | 1,176 | 50.59% |
| MSFT220916C00490000 | 2022-06-23 10:42AM EDT | 490.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 355 | 45.31% |
| MSFT220916C00500000 | 2022-06-14 1:26PM EDT | 500.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 1,665 | 52.44% |
| MSFT220916C00520000 | 2022-06-13 11:29AM EDT | 520.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2,428 | 49.22% |
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 | 2022-07-01 1:57PM EDT | 80.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 6,401 | 89.06% |
| MSFT220916P00085000 | 2022-07-01 12:16PM EDT | 85.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 60 | 451 | 93.36% |
| MSFT220916P00090000 | 2022-06-24 11:01AM EDT | 90.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 200 | 1,529 | 89.84% |
| MSFT220916P00095000 | 2022-07-01 12:17PM EDT | 95.00 | 0.02 | 0.01 | 2.14 | -0.02 | -50.00% | 60 | 378 | 120.51% |
| MSFT220916P00100000 | 2022-07-01 12:14PM EDT | 100.00 | 0.04 | 0.01 | 0.17 | +0.03 | +300.00% | 60 | 1,440 | 81.45% |
| MSFT220916P00105000 | 2022-07-01 12:15PM EDT | 105.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 60 | 195 | 71.29% |
| MSFT220916P00110000 | 2022-07-01 1:49PM EDT | 110.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 98 | 1,002 | 69.92% |
| MSFT220916P00115000 | 2022-07-01 1:15PM EDT | 115.00 | 0.05 | 0.00 | 0.07 | -0.03 | -37.50% | 200 | 179 | 63.67% |
| MSFT220916P00120000 | 2022-06-27 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,137 | 63.87% |
| MSFT220916P00125000 | 2022-06-27 11:49AM EDT | 125.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 261 | 65.53% |
| MSFT220916P00130000 | 2022-06-27 3:20PM EDT | 130.00 | 0.10 | 0.10 | 0.23 | 0.00 | - | 2 | 1,803 | 64.75% |
| MSFT220916P00135000 | 2022-06-28 3:59PM EDT | 135.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 1 | 205 | 59.67% |
| MSFT220916P00140000 | 2022-07-01 12:22PM EDT | 140.00 | 0.19 | 0.12 | 0.19 | +0.05 | +35.71% | 2 | 769 | 57.86% |
| MSFT220916P00145000 | 2022-07-01 11:25AM EDT | 145.00 | 0.22 | 0.16 | 0.23 | -0.04 | -15.38% | 3 | 478 | 56.49% |
| MSFT220916P00150000 | 2022-07-01 9:51AM EDT | 150.00 | 0.29 | 0.25 | 0.32 | 0.00 | - | 1 | 2,154 | 56.35% |
| MSFT220916P00155000 | 2022-07-01 1:20PM EDT | 155.00 | 0.34 | 0.13 | 0.34 | +0.04 | +13.33% | 1 | 1,229 | 51.90% |
| MSFT220916P00160000 | 2022-06-30 9:56AM EDT | 160.00 | 0.51 | 0.35 | 0.40 | 0.00 | - | 1 | 2,168 | 52.52% |
| MSFT220916P00165000 | 2022-06-30 12:42PM EDT | 165.00 | 0.52 | 0.07 | 0.49 | 0.00 | - | 6 | 745 | 51.71% |
| MSFT220916P00170000 | 2022-06-28 12:05PM EDT | 170.00 | 0.60 | 0.53 | 0.60 | 0.00 | - | 289 | 1,135 | 50.46% |
| MSFT220916P00175000 | 2022-07-01 3:23PM EDT | 175.00 | 0.71 | 0.66 | 0.73 | -0.05 | -6.58% | 66 | 3,760 | 49.17% |
| MSFT220916P00180000 | 2022-07-01 2:40PM EDT | 180.00 | 0.88 | 0.65 | 0.90 | -0.07 | -7.37% | 3 | 2,674 | 48.07% |
| MSFT220916P00185000 | 2022-06-30 3:38PM EDT | 185.00 | 1.14 | 1.00 | 1.09 | 0.00 | - | 11 | 3,111 | 46.85% |
| MSFT220916P00190000 | 2022-07-01 3:52PM EDT | 190.00 | 1.28 | 1.23 | 1.31 | -0.29 | -18.47% | 15 | 1,274 | 45.59% |
| MSFT220916P00195000 | 2022-07-01 12:16PM EDT | 195.00 | 1.81 | 1.51 | 1.59 | 0.00 | - | 101 | 1,907 | 44.48% |
| MSFT220916P00200000 | 2022-07-01 3:41PM EDT | 200.00 | 1.90 | 1.83 | 1.93 | -0.41 | -17.75% | 284 | 7,260 | 43.42% |
| MSFT220916P00205000 | 2022-07-01 12:59PM EDT | 205.00 | 2.64 | 2.14 | 2.34 | -0.02 | -0.75% | 18 | 2,590 | 42.41% |
| MSFT220916P00210000 | 2022-07-01 3:58PM EDT | 210.00 | 2.78 | 2.72 | 2.82 | -0.47 | -14.46% | 59 | 5,701 | 41.37% |
| MSFT220916P00215000 | 2022-07-01 3:59PM EDT | 215.00 | 3.35 | 3.25 | 3.40 | -0.55 | -14.10% | 19 | 3,360 | 40.40% |
| MSFT220916P00220000 | 2022-07-01 3:59PM EDT | 220.00 | 4.02 | 3.95 | 4.10 | -0.44 | -9.87% | 49 | 3,740 | 39.50% |
| MSFT220916P00225000 | 2022-07-01 3:52PM EDT | 225.00 | 5.00 | 4.75 | 5.90 | -0.75 | -13.04% | 359 | 4,186 | 41.67% |
| MSFT220916P00230000 | 2022-07-01 3:45PM EDT | 230.00 | 5.80 | 5.70 | 5.85 | -0.95 | -14.07% | 140 | 5,736 | 37.63% |
| MSFT220916P00235000 | 2022-07-01 3:47PM EDT | 235.00 | 6.90 | 6.75 | 7.15 | -1.20 | -14.81% | 116 | 2,980 | 37.27% |
| MSFT220916P00240000 | 2022-07-01 3:59PM EDT | 240.00 | 8.20 | 8.05 | 8.25 | -0.53 | -6.07% | 101 | 5,189 | 35.91% |
| MSFT220916P00245000 | 2022-07-01 3:59PM EDT | 245.00 | 9.60 | 9.50 | 10.00 | -0.75 | -7.25% | 133 | 3,782 | 35.69% |
| MSFT220916P00250000 | 2022-07-01 3:41PM EDT | 250.00 | 11.30 | 11.15 | 11.45 | -1.60 | -12.40% | 650 | 6,626 | 34.29% |
| MSFT220916P00255000 | 2022-07-01 3:55PM EDT | 255.00 | 13.35 | 13.05 | 13.55 | -1.75 | -11.59% | 260 | 3,758 | 33.86% |
| MSFT220916P00260000 | 2022-07-01 3:57PM EDT | 260.00 | 15.60 | 15.20 | 15.55 | -0.65 | -4.00% | 750 | 5,762 | 32.68% |
| MSFT220916P00265000 | 2022-07-01 3:52PM EDT | 265.00 | 17.95 | 17.60 | 18.00 | -1.90 | -9.57% | 152 | 3,807 | 31.95% |
| MSFT220916P00270000 | 2022-07-01 1:24PM EDT | 270.00 | 22.25 | 19.80 | 20.70 | +0.48 | +2.20% | 10 | 4,579 | 31.18% |
| MSFT220916P00275000 | 2022-07-01 9:30AM EDT | 275.00 | 26.15 | 22.90 | 23.80 | +1.33 | +5.36% | 1 | 2,767 | 30.73% |
| MSFT220916P00280000 | 2022-07-01 3:25PM EDT | 280.00 | 27.18 | 26.45 | 27.05 | -1.47 | -5.13% | 5 | 5,821 | 30.03% |
| MSFT220916P00285000 | 2022-06-29 3:47PM EDT | 285.00 | 30.35 | 29.50 | 31.45 | 0.00 | - | 8 | 5,112 | 31.63% |
| MSFT220916P00290000 | 2022-07-01 9:32AM EDT | 290.00 | 36.90 | 33.50 | 34.90 | +2.80 | +8.21% | 7 | 4,686 | 30.34% |
| MSFT220916P00295000 | 2022-07-01 11:36AM EDT | 295.00 | 40.70 | 37.60 | 39.00 | +0.50 | +1.24% | 1 | 3,130 | 30.26% |
| MSFT220916P00300000 | 2022-07-01 3:56PM EDT | 300.00 | 42.67 | 41.55 | 43.75 | -0.59 | -1.36% | 5 | 4,189 | 31.85% |
| MSFT220916P00305000 | 2022-06-30 9:54AM EDT | 305.00 | 51.75 | 45.55 | 48.65 | 0.00 | - | 10 | 1,999 | 33.78% |
| MSFT220916P00310000 | 2022-07-01 12:54PM EDT | 310.00 | 53.78 | 50.10 | 53.35 | +0.08 | +0.15% | 9 | 2,070 | 34.88% |
| MSFT220916P00315000 | 2022-06-27 1:15PM EDT | 315.00 | 50.62 | 55.10 | 57.55 | 0.00 | - | 1 | 2,136 | 33.73% |
| MSFT220916P00320000 | 2022-07-01 12:54PM EDT | 320.00 | 63.73 | 59.80 | 62.35 | +4.85 | +8.24% | 1 | 1,466 | 34.73% |
| MSFT220916P00325000 | 2022-07-01 11:08AM EDT | 325.00 | 68.50 | 64.20 | 68.00 | -0.55 | -0.80% | 12 | 2,581 | 39.47% |
| MSFT220916P00330000 | 2022-07-01 11:08AM EDT | 330.00 | 73.48 | 69.55 | 72.40 | +3.83 | +5.50% | 10 | 1,281 | 38.57% |
| MSFT220916P00335000 | 2022-06-15 3:34PM EDT | 335.00 | 80.00 | 74.20 | 77.10 | 0.00 | - | 2 | 108 | 38.75% |
| MSFT220916P00340000 | 2022-06-21 1:12PM EDT | 340.00 | 86.00 | 78.80 | 82.30 | 0.00 | - | 1 | 277 | 41.47% |
| MSFT220916P00345000 | 2022-06-24 1:48PM EDT | 345.00 | 81.20 | 83.75 | 87.30 | 0.00 | - | 1 | 21 | 43.10% |
| MSFT220916P00350000 | 2022-07-01 2:05PM EDT | 350.00 | 92.79 | 88.75 | 92.30 | -3.51 | -3.64% | 3 | 90 | 44.70% |
| MSFT220916P00355000 | 2022-05-19 9:32AM EDT | 355.00 | 100.12 | 105.70 | 108.95 | 0.00 | - | 3 | 9 | 80.56% |
| MSFT220916P00360000 | 2022-06-16 10:24AM EDT | 360.00 | 114.71 | 98.75 | 102.30 | 0.00 | - | 1 | 2 | 47.77% |
| MSFT220916P00365000 | 2022-05-13 1:54PM EDT | 365.00 | 106.00 | 110.55 | 112.90 | 0.00 | - | 2 | 10 | 67.75% |
| MSFT220916P00370000 | 2022-05-25 3:10PM EDT | 370.00 | 105.69 | 100.30 | 104.50 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT220916P00375000 | 2022-05-17 2:46PM EDT | 375.00 | 110.50 | 128.20 | 131.60 | 0.00 | - | 2 | 4 | 95.07% |
| MSFT220916P00380000 | 2022-04-22 3:50PM EDT | 380.00 | 105.77 | 125.60 | 129.50 | 0.00 | - | 1 | 80 | 75.59% |
| MSFT220916P00385000 | 2022-04-13 1:03PM EDT | 385.00 | 99.55 | 123.50 | 125.95 | 0.00 | - | 4 | 95 | 43.63% |
| MSFT220916P00390000 | 2022-02-10 1:47PM EDT | 390.00 | 88.64 | 109.00 | 113.50 | 0.00 | - | 1 | 43 | 0.00% |
| MSFT220916P00395000 | 2022-05-18 10:01AM EDT | 395.00 | 133.00 | 148.55 | 151.95 | 0.00 | - | 2 | 0 | 103.13% |
| MSFT220916P00400000 | 2022-03-28 9:34AM EDT | 400.00 | 94.34 | 112.00 | 115.55 | 0.00 | - | 1 | 123 | 0.00% |
| MSFT220916P00405000 | 2022-01-26 3:39PM EDT | 405.00 | 104.75 | 106.70 | 110.95 | 0.00 | - | 3 | 89 | 0.00% |
| MSFT220916P00410000 | 2022-05-09 10:09AM EDT | 410.00 | 144.00 | 138.25 | 141.10 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT220916P00415000 | 2021-11-22 2:29PM EDT | 415.00 | 80.91 | 87.45 | 88.75 | 0.00 | - | 120 | 65 | 0.00% |
| MSFT220916P00420000 | 2022-01-28 10:34AM EDT | 420.00 | 124.02 | 121.45 | 125.45 | 0.00 | - | 4 | 159 | 0.00% |
| MSFT220916P00425000 | 2021-11-10 7:47AM EDT | 425.00 | 125.75 | 86.60 | 90.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT220916P00430000 | 2021-11-10 7:47AM EDT | 430.00 | 129.50 | 90.90 | 94.65 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT220916P00435000 | 2021-11-10 7:47AM EDT | 435.00 | 133.65 | 95.05 | 98.70 | 0.00 | - | 14 | 34 | 0.00% |
| MSFT220916P00440000 | 2021-11-10 7:47AM EDT | 440.00 | 138.75 | 99.50 | 103.70 | 0.00 | - | 246 | 123 | 0.00% |
| MSFT220916P00450000 | 2021-11-10 7:47AM EDT | 450.00 | 148.27 | 108.50 | 113.00 | 0.00 | - | 2 | 281 | 0.00% |
| MSFT220916P00460000 | 2021-11-30 12:59PM EDT | 460.00 | 132.60 | 121.15 | 125.20 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT220916P00500000 | 2022-01-21 11:16AM EDT | 500.00 | 201.75 | 210.00 | 214.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00520000 | 2022-03-24 9:31AM EDT | 520.00 | 221.00 | 244.75 | 247.95 | 0.00 | - | 2 | 3 | 0.00% |
