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 | 2022-01-28 11:08AM EST | 80.00 | 221.50 | 226.30 | 229.85 | -4.80 | -2.12% | 1 | 310 | 94.12% |
| MSFT220916C00085000 | 2021-12-31 3:54PM EST | 85.00 | 251.95 | 215.40 | 218.90 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220916C00090000 | 2022-01-21 10:06AM EST | 90.00 | 207.80 | 216.35 | 219.75 | 0.00 | - | 1 | 17 | 85.25% |
| MSFT220916C00095000 | 2022-01-06 11:09AM EST | 95.00 | 222.42 | 211.40 | 214.65 | 0.00 | - | 2 | 14 | 80.69% |
| MSFT220916C00100000 | 2022-01-28 3:21PM EST | 100.00 | 204.80 | 206.40 | 209.90 | +9.06 | +4.63% | 10 | 233 | 79.77% |
| MSFT220916C00105000 | 2022-01-24 9:36AM EST | 105.00 | 186.00 | 201.45 | 204.95 | 0.00 | - | 4 | 13 | 76.98% |
| MSFT220916C00110000 | 2022-01-25 3:14PM EST | 110.00 | 183.00 | 196.55 | 200.20 | 0.00 | - | 10 | 47 | 50.00% |
| MSFT220916C00115000 | 2022-01-21 10:01AM EST | 115.00 | 183.90 | 191.60 | 195.10 | 0.00 | - | 1 | 26 | 72.14% |
| MSFT220916C00120000 | 2022-01-24 1:32PM EST | 120.00 | 167.75 | 186.65 | 190.10 | 0.00 | - | 3 | 176 | 69.30% |
| MSFT220916C00125000 | 2022-01-21 9:58AM EST | 125.00 | 174.41 | 181.75 | 185.30 | 0.00 | - | 7 | 66 | 67.96% |
| MSFT220916C00130000 | 2022-01-14 9:36AM EST | 130.00 | 175.95 | 176.85 | 180.30 | 0.00 | - | 1 | 174 | 65.30% |
| MSFT220916C00135000 | 2022-01-24 10:05AM EST | 135.00 | 156.65 | 171.95 | 175.65 | 0.00 | - | 1 | 459 | 64.83% |
| MSFT220916C00140000 | 2022-01-26 3:23PM EST | 140.00 | 167.79 | 167.10 | 170.60 | +11.55 | +7.39% | 3 | 573 | 62.02% |
| MSFT220916C00145000 | 2022-01-27 12:37PM EST | 145.00 | 157.50 | 162.25 | 165.60 | 0.00 | - | 8 | 477 | 59.60% |
| MSFT220916C00150000 | 2022-01-27 10:53AM EST | 150.00 | 157.00 | 157.40 | 161.00 | 0.00 | - | 6 | 1,036 | 59.26% |
| MSFT220916C00155000 | 2022-01-27 12:45PM EST | 155.00 | 147.39 | 152.55 | 156.30 | 0.00 | - | 1 | 1,189 | 58.29% |
| MSFT220916C00160000 | 2022-01-24 12:23PM EST | 160.00 | 133.03 | 147.75 | 151.30 | 0.00 | - | 21 | 1,053 | 55.98% |
| MSFT220916C00165000 | 2022-01-25 3:59PM EST | 165.00 | 127.50 | 142.95 | 146.55 | 0.00 | - | 10 | 923 | 54.76% |
| MSFT220916C00170000 | 2022-01-21 10:16AM EST | 170.00 | 137.00 | 138.15 | 141.75 | +5.50 | +4.18% | 1 | 489 | 53.32% |
| MSFT220916C00175000 | 2022-01-28 3:47PM EST | 175.00 | 133.00 | 133.35 | 137.00 | +4.20 | +3.26% | 3 | 844 | 52.05% |
| MSFT220916C00180000 | 2022-01-28 3:50PM EST | 180.00 | 128.50 | 128.65 | 132.20 | +3.50 | +2.80% | 1 | 653 | 50.57% |
| MSFT220916C00185000 | 2022-01-27 11:00AM EST | 185.00 | 123.00 | 123.50 | 127.40 | 0.00 | - | 1 | 2,609 | 49.11% |
| MSFT220916C00190000 | 2022-01-26 9:31AM EST | 190.00 | 119.10 | 119.25 | 122.80 | 0.00 | - | 1 | 654 | 48.22% |
| MSFT220916C00195000 | 2022-01-28 2:58PM EST | 195.00 | 110.10 | 114.60 | 118.10 | +15.35 | +16.20% | 2 | 478 | 47.00% |
| MSFT220916C00200000 | 2022-01-28 3:50PM EST | 200.00 | 110.00 | 110.05 | 113.50 | +1.02 | +0.94% | 41 | 1,526 | 46.00% |
| MSFT220916C00205000 | 2022-01-24 11:49AM EST | 205.00 | 82.10 | 106.10 | 109.30 | 0.00 | - | 1 | 88 | 45.92% |
| MSFT220916C00210000 | 2022-01-28 11:57AM EST | 210.00 | 100.28 | 100.85 | 104.20 | +9.63 | +10.62% | 1 | 2,059 | 43.63% |
| MSFT220916C00215000 | 2022-01-27 10:33AM EST | 215.00 | 93.35 | 96.35 | 99.90 | 0.00 | - | 10 | 133 | 43.15% |
| MSFT220916C00220000 | 2022-01-28 3:50PM EST | 220.00 | 92.00 | 92.00 | 94.95 | +3.91 | +4.44% | 3 | 1,358 | 41.22% |
| MSFT220916C00225000 | 2022-01-25 12:40PM EST | 225.00 | 72.70 | 87.60 | 90.50 | 0.00 | - | 3 | 127 | 40.32% |
| MSFT220916C00230000 | 2022-01-28 3:49PM EST | 230.00 | 83.00 | 83.20 | 85.95 | +5.77 | +7.47% | 1 | 658 | 39.16% |
| MSFT220916C00235000 | 2022-01-27 10:19AM EST | 235.00 | 77.70 | 79.00 | 81.90 | 0.00 | - | 1 | 91 | 38.84% |
| MSFT220916C00240000 | 2022-01-28 3:49PM EST | 240.00 | 74.60 | 74.70 | 77.50 | +0.60 | +0.81% | 8 | 1,398 | 37.81% |
| MSFT220916C00245000 | 2022-01-26 11:58AM EST | 245.00 | 66.32 | 70.60 | 73.95 | 0.00 | - | 1 | 287 | 38.06% |
| MSFT220916C00250000 | 2022-01-26 1:05PM EST | 250.00 | 63.30 | 66.70 | 69.00 | 0.00 | - | 48 | 4,298 | 36.04% |
| MSFT220916C00255000 | 2022-01-24 11:04AM EST | 255.00 | 48.55 | 63.90 | 65.50 | 0.00 | - | 3 | 567 | 36.11% |
| MSFT220916C00260000 | 2022-01-28 3:54PM EST | 260.00 | 59.75 | 59.00 | 61.75 | +6.05 | +11.27% | 50 | 973 | 35.67% |
| MSFT220916C00265000 | 2022-01-28 3:25PM EST | 265.00 | 54.51 | 55.35 | 57.95 | +7.76 | +16.60% | 30 | 451 | 35.06% |
| MSFT220916C00270000 | 2022-01-28 3:09PM EST | 270.00 | 49.97 | 52.40 | 54.65 | -1.18 | -2.31% | 6 | 3,402 | 34.96% |
| MSFT220916C00275000 | 2022-01-28 1:55PM EST | 275.00 | 46.50 | 48.75 | 50.80 | +2.58 | +5.87% | 10 | 358 | 34.06% |
| MSFT220916C00280000 | 2022-01-28 3:54PM EST | 280.00 | 45.55 | 45.85 | 47.20 | +3.70 | +8.84% | 4 | 7,026 | 33.37% |
| MSFT220916C00285000 | 2022-01-28 3:54PM EST | 285.00 | 43.00 | 42.20 | 44.25 | +1.10 | +2.63% | 12 | 822 | 33.30% |
| MSFT220916C00290000 | 2022-01-28 3:10PM EST | 290.00 | 36.95 | 38.95 | 41.00 | +2.20 | +6.33% | 40 | 3,313 | 32.76% |
| MSFT220916C00295000 | 2022-01-28 3:11PM EST | 295.00 | 34.00 | 36.50 | 37.60 | +1.50 | +4.62% | 67 | 1,118 | 31.96% |
| MSFT220916C00300000 | 2022-01-28 3:49PM EST | 300.00 | 33.20 | 33.20 | 35.10 | +3.30 | +11.04% | 122 | 8,259 | 31.98% |
| MSFT220916C00305000 | 2022-01-28 3:58PM EST | 305.00 | 31.50 | 30.45 | 32.20 | +4.40 | +16.24% | 26 | 1,431 | 31.46% |
| MSFT220916C00310000 | 2022-01-28 3:59PM EST | 310.00 | 28.90 | 28.20 | 29.60 | +2.90 | +11.15% | 12 | 1,959 | 31.12% |
| MSFT220916C00315000 | 2022-01-28 3:07PM EST | 315.00 | 23.90 | 25.20 | 27.20 | +0.93 | +4.05% | 33 | 994 | 30.86% |
| MSFT220916C00320000 | 2022-01-28 3:55PM EST | 320.00 | 23.62 | 23.50 | 24.70 | +2.97 | +14.38% | 46 | 8,094 | 30.37% |
| MSFT220916C00325000 | 2022-01-28 2:17PM EST | 325.00 | 18.90 | 21.40 | 22.50 | +0.20 | +1.07% | 17 | 1,196 | 30.06% |
| MSFT220916C00330000 | 2022-01-28 3:56PM EST | 330.00 | 19.47 | 19.40 | 20.15 | +3.07 | +18.72% | 26 | 5,982 | 29.46% |
| MSFT220916C00335000 | 2022-01-28 3:57PM EST | 335.00 | 17.70 | 17.55 | 18.25 | +1.00 | +5.99% | 8 | 2,254 | 29.20% |
| MSFT220916C00340000 | 2022-01-28 3:55PM EST | 340.00 | 15.87 | 15.45 | 16.95 | +1.92 | +13.76% | 23 | 3,965 | 29.45% |
| MSFT220916C00345000 | 2022-01-28 3:57PM EST | 345.00 | 14.40 | 13.75 | 15.00 | +2.40 | +20.00% | 7 | 930 | 28.87% |
| MSFT220916C00350000 | 2022-01-28 3:53PM EST | 350.00 | 12.65 | 12.45 | 13.75 | +1.99 | +18.67% | 106 | 2,352 | 28.94% |
| MSFT220916C00355000 | 2022-01-28 3:20PM EST | 355.00 | 10.70 | 11.05 | 12.55 | +1.00 | +10.31% | 23 | 909 | 28.96% |
| MSFT220916C00360000 | 2022-01-28 3:54PM EST | 360.00 | 10.20 | 10.10 | 11.00 | +1.42 | +16.17% | 27 | 3,468 | 28.45% |
| MSFT220916C00365000 | 2022-01-28 3:31PM EST | 365.00 | 8.20 | 9.05 | 10.05 | +0.60 | +7.89% | 7 | 1,441 | 28.53% |
| MSFT220916C00370000 | 2022-01-28 3:53PM EST | 370.00 | 8.05 | 7.80 | 8.70 | +1.30 | +19.26% | 12 | 962 | 27.99% |
| MSFT220916C00375000 | 2022-01-28 11:37AM EST | 375.00 | 6.87 | 6.75 | 7.80 | +0.52 | +8.19% | 54 | 1,130 | 27.91% |
| MSFT220916C00380000 | 2022-01-28 3:57PM EST | 380.00 | 6.30 | 6.10 | 7.00 | +0.95 | +17.76% | 230 | 1,254 | 27.86% |
| MSFT220916C00385000 | 2022-01-28 11:26AM EST | 385.00 | 5.45 | 5.60 | 6.30 | +0.45 | +9.00% | 428 | 460 | 27.85% |
| MSFT220916C00390000 | 2022-01-28 3:50PM EST | 390.00 | 5.00 | 4.75 | 5.85 | +0.55 | +12.36% | 36 | 458 | 28.15% |
| MSFT220916C00395000 | 2022-01-27 12:07PM EST | 395.00 | 3.95 | 4.25 | 5.20 | 0.00 | - | 10 | 351 | 28.04% |
| MSFT220916C00400000 | 2022-01-28 3:50PM EST | 400.00 | 4.00 | 3.40 | 4.40 | +0.70 | +21.21% | 80 | 1,736 | 27.54% |
| MSFT220916C00405000 | 2022-01-28 11:22AM EST | 405.00 | 3.40 | 3.20 | 4.20 | +0.20 | +6.25% | 1 | 460 | 28.05% |
| MSFT220916C00410000 | 2022-01-28 3:46PM EST | 410.00 | 3.05 | 3.00 | 3.75 | +0.09 | +3.04% | 1 | 918 | 28.01% |
| MSFT220916C00415000 | 2022-01-28 1:02PM EST | 415.00 | 2.51 | 2.53 | 3.25 | +0.01 | +0.40% | 3 | 509 | 27.77% |
| MSFT220916C00420000 | 2022-01-28 12:16PM EST | 420.00 | 2.21 | 2.23 | 3.05 | +0.21 | +10.50% | 6 | 915 | 28.11% |
| MSFT220916C00425000 | 2022-01-28 3:59PM EST | 425.00 | 2.21 | 2.01 | 2.42 | +0.01 | +0.45% | 47 | 862 | 27.33% |
| MSFT220916C00430000 | 2022-01-26 12:37PM EST | 430.00 | 1.90 | 1.77 | 2.54 | 0.00 | - | 2 | 1,266 | 28.37% |
| MSFT220916C00435000 | 2022-01-28 3:39PM EST | 435.00 | 1.70 | 1.57 | 2.27 | -0.03 | -1.73% | 1 | 2,780 | 28.36% |
| MSFT220916C00440000 | 2022-01-28 10:36AM EST | 440.00 | 1.30 | 1.45 | 2.01 | -0.06 | -4.41% | 9 | 1,487 | 28.30% |
| MSFT220916C00450000 | 2022-01-26 12:27PM EST | 450.00 | 1.18 | 0.94 | 1.50 | 0.00 | - | 1 | 3,108 | 27.94% |
| MSFT220916C00460000 | 2022-01-27 2:32PM EST | 460.00 | 0.89 | 0.87 | 1.46 | 0.00 | - | 1 | 675 | 29.03% |
| MSFT220916C00470000 | 2022-01-27 2:32PM EST | 470.00 | 0.74 | 0.69 | 0.99 | 0.00 | - | 1 | 219 | 28.20% |
| MSFT220916C00480000 | 2022-01-28 10:26AM EST | 480.00 | 0.65 | 0.51 | 0.85 | +0.05 | +8.33% | 2 | 196 | 28.58% |
| MSFT220916C00490000 | 2022-01-24 3:59PM EST | 490.00 | 0.75 | 0.43 | 0.75 | 0.00 | - | 3 | 285 | 29.07% |
| MSFT220916C00500000 | 2022-01-27 3:50PM EST | 500.00 | 0.52 | 0.30 | 0.67 | 0.00 | - | 10 | 885 | 29.57% |
| MSFT220916C00520000 | 2022-01-28 10:09AM EST | 520.00 | 0.37 | 0.22 | 0.47 | +0.02 | +5.71% | 350 | 759 | 29.93% |
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 | 2022-01-28 12:47PM EST | 80.00 | 0.25 | 0.10 | 0.37 | 0.00 | - | 1 | 5,754 | 70.75% |
| MSFT220916P00085000 | 2022-01-24 2:46PM EST | 85.00 | 0.50 | 0.00 | 0.52 | 0.00 | - | 2 | 412 | 68.56% |
| MSFT220916P00090000 | 2022-01-27 2:55PM EST | 90.00 | 0.47 | 0.05 | 0.56 | 0.00 | - | 2 | 1,635 | 66.94% |
| MSFT220916P00095000 | 2021-12-03 1:28PM EST | 95.00 | 0.50 | 0.17 | 0.50 | 0.00 | - | 6 | 314 | 64.94% |
| MSFT220916P00100000 | 2022-01-27 12:57PM EST | 100.00 | 0.43 | 0.14 | 0.54 | 0.00 | - | 20 | 1,961 | 62.35% |
| MSFT220916P00105000 | 2022-01-28 11:59AM EST | 105.00 | 0.50 | 0.19 | 0.61 | -0.43 | -46.24% | 1 | 139 | 61.13% |
| MSFT220916P00110000 | 2022-01-24 1:28PM EST | 110.00 | 1.05 | 0.24 | 0.68 | 0.00 | - | 1 | 795 | 59.79% |
| MSFT220916P00115000 | 2022-01-24 1:33PM EST | 115.00 | 1.13 | 0.31 | 0.87 | 0.00 | - | 7 | 147 | 59.50% |
| MSFT220916P00120000 | 2022-01-26 3:21PM EST | 120.00 | 0.86 | 0.40 | 0.97 | 0.00 | - | 275 | 1,066 | 58.42% |
| MSFT220916P00125000 | 2022-01-24 11:51AM EST | 125.00 | 1.40 | 0.48 | 1.07 | 0.00 | - | 8 | 259 | 57.18% |
| MSFT220916P00130000 | 2022-01-24 3:20PM EST | 130.00 | 1.50 | 0.58 | 1.17 | 0.00 | - | 10 | 1,658 | 56.01% |
| MSFT220916P00135000 | 2022-01-24 9:30AM EST | 135.00 | 1.40 | 0.68 | 1.31 | 0.00 | - | 1 | 191 | 54.93% |
| MSFT220916P00140000 | 2022-01-25 12:41PM EST | 140.00 | 1.81 | 0.79 | 1.44 | 0.00 | - | 1 | 774 | 53.81% |
| MSFT220916P00145000 | 2022-01-26 3:06PM EST | 145.00 | 1.26 | 0.91 | 1.59 | 0.00 | - | 1 | 490 | 52.72% |
| MSFT220916P00150000 | 2022-01-27 2:31PM EST | 150.00 | 1.67 | 1.04 | 1.75 | 0.00 | - | 3 | 1,894 | 51.65% |
| MSFT220916P00155000 | 2022-01-26 3:31PM EST | 155.00 | 1.65 | 1.18 | 1.91 | 0.00 | - | 85 | 765 | 50.55% |
| MSFT220916P00160000 | 2022-01-27 1:38PM EST | 160.00 | 1.99 | 1.33 | 2.10 | 0.00 | - | 24 | 2,255 | 51.61% |
| MSFT220916P00165000 | 2022-01-27 1:41PM EST | 165.00 | 2.26 | 1.49 | 2.28 | 0.00 | - | 23 | 714 | 50.40% |
| MSFT220916P00170000 | 2022-01-28 10:59AM EST | 170.00 | 2.38 | 1.68 | 2.50 | -0.12 | -4.80% | 32 | 1,611 | 49.34% |
| MSFT220916P00175000 | 2022-01-28 9:42AM EST | 175.00 | 2.79 | 1.88 | 2.74 | -0.06 | -2.11% | 50 | 764 | 48.30% |
| MSFT220916P00180000 | 2022-01-27 1:50PM EST | 180.00 | 3.00 | 2.12 | 2.98 | 0.00 | - | 60 | 2,131 | 47.21% |
| MSFT220916P00185000 | 2022-01-28 10:49AM EST | 185.00 | 3.30 | 2.38 | 3.25 | +0.01 | +0.30% | 223 | 2,575 | 46.18% |
| MSFT220916P00190000 | 2022-01-27 12:58PM EST | 190.00 | 3.35 | 2.60 | 3.60 | 0.00 | - | 20 | 1,278 | 45.36% |
| MSFT220916P00195000 | 2022-01-26 9:35AM EST | 195.00 | 4.06 | 2.98 | 3.85 | 0.00 | - | 3 | 1,322 | 44.17% |
| MSFT220916P00200000 | 2022-01-28 2:32PM EST | 200.00 | 4.35 | 3.35 | 3.95 | -0.09 | -2.03% | 255 | 3,655 | 42.50% |
| MSFT220916P00205000 | 2022-01-28 12:16PM EST | 205.00 | 4.40 | 3.75 | 4.35 | -0.60 | -12.00% | 2 | 1,489 | 41.68% |
| MSFT220916P00210000 | 2022-01-28 12:07PM EST | 210.00 | 4.90 | 4.30 | 4.75 | -1.10 | -18.33% | 40 | 2,487 | 40.78% |
| MSFT220916P00215000 | 2022-01-26 11:14AM EST | 215.00 | 6.30 | 4.35 | 5.30 | 0.00 | - | 10 | 1,004 | 40.17% |
| MSFT220916P00220000 | 2022-01-28 3:54PM EST | 220.00 | 5.70 | 5.20 | 5.80 | -0.70 | -10.94% | 3 | 1,842 | 39.36% |
| MSFT220916P00225000 | 2022-01-27 3:44PM EST | 225.00 | 7.50 | 5.85 | 6.40 | 0.00 | - | 251 | 1,431 | 38.66% |
| MSFT220916P00230000 | 2022-01-28 3:44PM EST | 230.00 | 7.20 | 6.35 | 7.05 | -0.95 | -11.66% | 11 | 1,328 | 37.98% |
| MSFT220916P00235000 | 2022-01-26 1:00PM EST | 235.00 | 8.57 | 7.10 | 7.95 | 0.00 | - | 38 | 1,158 | 37.65% |
| MSFT220916P00240000 | 2022-01-28 11:54AM EST | 240.00 | 9.00 | 7.95 | 8.65 | -1.00 | -10.00% | 9 | 2,141 | 36.85% |
| MSFT220916P00245000 | 2022-01-25 3:58PM EST | 245.00 | 10.65 | 8.50 | 9.80 | 0.00 | - | 2 | 1,470 | 36.69% |
| MSFT220916P00250000 | 2022-01-28 12:40PM EST | 250.00 | 11.00 | 9.50 | 10.90 | -1.20 | -9.84% | 35 | 2,341 | 36.30% |
| MSFT220916P00255000 | 2022-01-28 1:31PM EST | 255.00 | 12.00 | 10.60 | 11.70 | -0.91 | -7.05% | 119 | 1,645 | 35.36% |
| MSFT220916P00260000 | 2022-01-28 3:54PM EST | 260.00 | 12.50 | 11.55 | 12.90 | -2.50 | -16.67% | 3 | 3,163 | 34.90% |
| MSFT220916P00265000 | 2022-01-28 3:30PM EST | 265.00 | 14.75 | 12.85 | 14.15 | -0.67 | -4.35% | 55 | 1,308 | 34.38% |
| MSFT220916P00270000 | 2022-01-28 3:56PM EST | 270.00 | 15.00 | 14.60 | 15.55 | -2.05 | -12.02% | 82 | 2,306 | 33.94% |
| MSFT220916P00275000 | 2022-01-28 3:44PM EST | 275.00 | 17.25 | 15.30 | 17.10 | +0.35 | +2.07% | 772 | 1,540 | 33.56% |
| MSFT220916P00280000 | 2022-01-28 2:20PM EST | 280.00 | 20.20 | 17.20 | 18.65 | -0.68 | -3.26% | 6 | 4,703 | 33.05% |
| MSFT220916P00285000 | 2022-01-28 3:49PM EST | 285.00 | 20.40 | 18.65 | 20.40 | 0.00 | - | 39 | 4,541 | 32.66% |
| MSFT220916P00290000 | 2022-01-28 11:32AM EST | 290.00 | 23.40 | 20.90 | 22.30 | -1.38 | -5.57% | 10 | 2,435 | 32.30% |
| MSFT220916P00295000 | 2022-01-28 3:40PM EST | 295.00 | 24.63 | 22.60 | 24.20 | -2.07 | -7.75% | 27 | 2,719 | 31.82% |
| MSFT220916P00300000 | 2022-01-28 3:54PM EST | 300.00 | 25.89 | 25.30 | 26.40 | -2.81 | -9.79% | 231 | 3,321 | 31.54% |
| MSFT220916P00305000 | 2022-01-28 3:40PM EST | 305.00 | 29.18 | 27.50 | 28.55 | -1.96 | -6.29% | 33 | 1,681 | 31.07% |
| MSFT220916P00310000 | 2022-01-28 3:58PM EST | 310.00 | 30.20 | 29.45 | 31.15 | -3.80 | -11.18% | 10 | 2,058 | 30.95% |
| MSFT220916P00315000 | 2022-01-28 2:17PM EST | 315.00 | 36.05 | 31.70 | 33.60 | +2.55 | +7.61% | 2 | 1,479 | 30.53% |
| MSFT220916P00320000 | 2022-01-28 9:59AM EST | 320.00 | 43.03 | 34.90 | 36.30 | +3.56 | +9.02% | 4 | 1,519 | 30.25% |
| MSFT220916P00325000 | 2022-01-28 1:08PM EST | 325.00 | 40.80 | 37.65 | 39.05 | +0.30 | +0.74% | 3 | 1,033 | 29.88% |
| MSFT220916P00330000 | 2022-01-27 9:45AM EST | 330.00 | 43.16 | 40.60 | 41.80 | 0.00 | - | 1 | 1,223 | 29.39% |
| MSFT220916P00335000 | 2022-01-26 2:06PM EST | 335.00 | 46.00 | 43.25 | 45.75 | 0.00 | - | 1 | 446 | 30.02% |
| MSFT220916P00340000 | 2022-01-27 9:30AM EST | 340.00 | 51.50 | 46.45 | 48.20 | 0.00 | - | 1 | 488 | 28.94% |
| MSFT220916P00345000 | 2022-01-28 3:20PM EST | 345.00 | 53.50 | 50.15 | 51.55 | -3.02 | -5.34% | 2 | 540 | 28.69% |
| MSFT220916P00350000 | 2022-01-26 3:21PM EST | 350.00 | 64.35 | 53.35 | 55.95 | 0.00 | - | 2 | 440 | 29.48% |
| MSFT220916P00355000 | 2022-01-21 1:01PM EST | 355.00 | 63.25 | 57.50 | 58.90 | 0.00 | - | 4 | 282 | 28.53% |
| MSFT220916P00360000 | 2022-01-28 12:22PM EST | 360.00 | 66.00 | 61.15 | 63.80 | -19.00 | -22.35% | 5 | 278 | 29.74% |
| MSFT220916P00365000 | 2022-01-27 11:33AM EST | 365.00 | 67.95 | 64.35 | 67.65 | 0.00 | - | 34 | 505 | 29.62% |
| MSFT220916P00370000 | 2022-01-26 9:31AM EST | 370.00 | 72.19 | 68.55 | 71.55 | 0.00 | - | 200 | 296 | 29.46% |
| MSFT220916P00375000 | 2022-01-12 10:42AM EST | 375.00 | 64.40 | 72.35 | 74.65 | 0.00 | - | 185 | 331 | 28.09% |
| MSFT220916P00380000 | 2022-01-18 9:35AM EST | 380.00 | 81.40 | 77.30 | 78.90 | 0.00 | - | 7 | 150 | 28.13% |
| MSFT220916P00385000 | 2022-01-05 9:43AM EST | 385.00 | 71.40 | 81.60 | 84.25 | 0.00 | - | 1 | 96 | 29.68% |
| MSFT220916P00390000 | 2022-01-18 2:03PM EST | 390.00 | 106.23 | 85.55 | 88.65 | 0.00 | - | 10 | 57 | 29.82% |
| MSFT220916P00395000 | 2022-01-28 9:54AM EST | 395.00 | 102.00 | 90.20 | 93.05 | +6.85 | +7.20% | 4 | 89 | 29.88% |
| MSFT220916P00400000 | 2022-01-12 2:59PM EST | 400.00 | 86.87 | 94.00 | 97.55 | 0.00 | - | 200 | 332 | 30.02% |
| MSFT220916P00405000 | 2022-01-26 2:39PM EST | 405.00 | 104.75 | 99.45 | 102.10 | 0.00 | - | 3 | 89 | 30.18% |
| MSFT220916P00410000 | 2021-12-10 1:41PM EST | 410.00 | 77.68 | 98.00 | 101.25 | 0.00 | - | 1 | 104 | 0.00% |
| MSFT220916P00415000 | 2021-11-22 1:29PM EST | 415.00 | 80.91 | 87.45 | 88.75 | 0.00 | - | 120 | 65 | 0.00% |
| MSFT220916P00420000 | 2022-01-28 9:34AM EST | 420.00 | 124.02 | 112.45 | 116.50 | +34.62 | +38.72% | 4 | 163 | 31.68% |
| MSFT220916P00425000 | 2021-11-10 6:47AM EST | 425.00 | 125.75 | 86.60 | 90.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT220916P00430000 | 2021-11-10 6:47AM EST | 430.00 | 129.50 | 90.90 | 94.65 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT220916P00435000 | 2021-11-10 6:47AM EST | 435.00 | 133.65 | 95.05 | 98.70 | 0.00 | - | 14 | 34 | 0.00% |
| MSFT220916P00440000 | 2021-11-10 6:47AM EST | 440.00 | 138.75 | 99.50 | 103.70 | 0.00 | - | 246 | 123 | 0.00% |
| MSFT220916P00450000 | 2021-11-10 6:47AM EST | 450.00 | 148.27 | 108.50 | 113.00 | 0.00 | - | 2 | 281 | 0.00% |
| MSFT220916P00460000 | 2021-11-30 11:59AM EST | 460.00 | 132.60 | 121.15 | 125.20 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT220916P00500000 | 2022-01-21 10:16AM EST | 500.00 | 201.75 | 190.75 | 194.40 | 0.00 | - | 1 | 1 | 37.87% |
