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2023年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120C00105000 | 2022-09-21 2:04PM EDT | 105.00 | 137.00 | 131.50 | 134.65 | 0.00 | - | 1 | 118 | 60.25% |
| MSFT230120C00110000 | 2022-09-20 11:51AM EDT | 110.00 | 133.50 | 126.55 | 130.45 | 0.00 | - | 1 | 1,288 | 68.92% |
| MSFT230120C00115000 | 2022-08-25 2:52PM EDT | 115.00 | 161.60 | 121.70 | 125.10 | 0.00 | - | 1 | 97 | 63.38% |
| MSFT230120C00120000 | 2022-09-23 9:40AM EDT | 120.00 | 119.85 | 117.00 | 120.45 | -17.15 | -12.52% | 2 | 659 | 65.43% |
| MSFT230120C00125000 | 2022-09-22 10:25AM EDT | 125.00 | 116.08 | 112.00 | 115.30 | 0.00 | - | 2 | 102 | 60.91% |
| MSFT230120C00130000 | 2022-09-22 10:25AM EDT | 130.00 | 111.28 | 107.10 | 110.65 | 0.00 | - | 2 | 561 | 60.50% |
| MSFT230120C00135000 | 2022-05-24 9:58AM EDT | 135.00 | 124.67 | 123.15 | 126.00 | 0.00 | - | 2 | 125 | 148.66% |
| MSFT230120C00140000 | 2022-09-22 3:40PM EDT | 140.00 | 104.85 | 97.50 | 101.30 | 0.00 | - | 3 | 152 | 59.02% |
| MSFT230120C00145000 | 2022-09-23 12:45PM EDT | 145.00 | 94.60 | 92.65 | 96.45 | -53.25 | -36.02% | 1 | 44 | 56.90% |
| MSFT230120C00150000 | 2022-09-20 12:29PM EDT | 150.00 | 94.42 | 88.00 | 91.25 | 0.00 | - | 25 | 783 | 54.18% |
| MSFT230120C00155000 | 2022-09-22 9:32AM EDT | 155.00 | 87.00 | 83.15 | 86.50 | 0.00 | - | 3 | 409 | 52.32% |
| MSFT230120C00160000 | 2022-09-22 3:24PM EDT | 160.00 | 84.60 | 78.50 | 82.30 | 0.00 | - | 9 | 1,942 | 52.52% |
| MSFT230120C00165000 | 2022-09-06 2:27PM EDT | 165.00 | 91.65 | 73.75 | 76.85 | 0.00 | - | 17 | 691 | 56.15% |
| MSFT230120C00170000 | 2022-09-19 9:31AM EDT | 170.00 | 75.90 | 69.15 | 73.45 | 0.00 | - | 2 | 328 | 50.32% |
| MSFT230120C00175000 | 2022-09-21 3:16PM EDT | 175.00 | 73.12 | 65.00 | 69.00 | 0.00 | - | 2 | 130 | 57.15% |
| MSFT230120C00180000 | 2022-09-23 2:35PM EDT | 180.00 | 60.50 | 60.10 | 64.40 | -3.71 | -5.78% | 3 | 611 | 54.77% |
| MSFT230120C00185000 | 2022-09-22 9:34AM EDT | 185.00 | 59.61 | 56.00 | 59.10 | 0.00 | - | 1 | 329 | 50.18% |
| MSFT230120C00190000 | 2022-09-23 3:55PM EDT | 190.00 | 53.31 | 51.80 | 54.50 | -16.26 | -23.37% | 1 | 286 | 47.79% |
| MSFT230120C00195000 | 2022-09-22 11:46AM EDT | 195.00 | 51.46 | 47.20 | 51.00 | 0.00 | - | 49 | 221 | 48.33% |
| MSFT230120C00200000 | 2022-09-23 3:03PM EDT | 200.00 | 44.00 | 43.95 | 46.35 | -4.40 | -9.09% | 238 | 2,315 | 45.50% |
| MSFT230120C00205000 | 2022-09-20 11:40AM EDT | 205.00 | 44.43 | 39.00 | 42.30 | 0.00 | - | 6 | 988 | 44.06% |
| MSFT230120C00210000 | 2022-09-23 1:27PM EDT | 210.00 | 37.68 | 35.35 | 38.10 | -4.82 | -11.34% | 1 | 1,388 | 42.05% |
| MSFT230120C00215000 | 2022-09-21 3:30PM EDT | 215.00 | 36.20 | 32.65 | 34.35 | 0.00 | - | 13 | 1,630 | 40.85% |
| MSFT230120C00220000 | 2022-09-23 2:19PM EDT | 220.00 | 29.75 | 29.10 | 31.20 | -3.90 | -11.59% | 17 | 2,902 | 40.61% |
| MSFT230120C00225000 | 2022-09-23 3:56PM EDT | 225.00 | 27.25 | 25.20 | 28.35 | -3.05 | -10.07% | 15 | 1,967 | 40.60% |
| MSFT230120C00230000 | 2022-09-23 2:48PM EDT | 230.00 | 22.75 | 22.90 | 24.10 | -3.10 | -11.99% | 48 | 2,693 | 37.55% |
| MSFT230120C00235000 | 2022-09-23 3:59PM EDT | 235.00 | 20.75 | 20.40 | 21.15 | -2.45 | -10.56% | 111 | 1,684 | 36.71% |
| MSFT230120C00240000 | 2022-09-23 3:59PM EDT | 240.00 | 18.01 | 17.90 | 18.20 | -2.48 | -12.10% | 1,300 | 3,653 | 35.52% |
| MSFT230120C00245000 | 2022-09-23 3:54PM EDT | 245.00 | 15.35 | 15.40 | 15.70 | -2.33 | -13.18% | 389 | 4,851 | 34.80% |
| MSFT230120C00250000 | 2022-09-23 3:48PM EDT | 250.00 | 13.30 | 12.70 | 13.60 | -0.82 | -5.81% | 597 | 10,170 | 34.45% |
| MSFT230120C00255000 | 2022-09-23 3:51PM EDT | 255.00 | 11.00 | 10.60 | 11.60 | -2.12 | -16.16% | 346 | 4,186 | 33.91% |
| MSFT230120C00260000 | 2022-09-23 3:54PM EDT | 260.00 | 9.30 | 8.90 | 9.85 | -1.65 | -15.07% | 734 | 5,905 | 33.48% |
| MSFT230120C00265000 | 2022-09-23 3:57PM EDT | 265.00 | 7.65 | 7.40 | 8.20 | -0.75 | -8.93% | 262 | 4,089 | 32.87% |
| MSFT230120C00270000 | 2022-09-23 3:39PM EDT | 270.00 | 6.29 | 6.15 | 6.60 | -1.06 | -14.42% | 193 | 12,133 | 31.93% |
| MSFT230120C00275000 | 2022-09-23 3:57PM EDT | 275.00 | 5.15 | 5.20 | 5.40 | -1.25 | -19.53% | 182 | 5,707 | 31.47% |
| MSFT230120C00280000 | 2022-09-23 3:48PM EDT | 280.00 | 4.30 | 4.25 | 4.50 | -0.60 | -12.24% | 635 | 10,229 | 31.36% |
| MSFT230120C00285000 | 2022-09-23 3:54PM EDT | 285.00 | 3.50 | 3.45 | 3.65 | -0.36 | -9.33% | 114 | 4,731 | 31.02% |
| MSFT230120C00290000 | 2022-09-23 3:59PM EDT | 290.00 | 2.91 | 2.69 | 3.00 | -0.24 | -7.62% | 1,236 | 6,657 | 30.91% |
| MSFT230120C00295000 | 2022-09-23 3:16PM EDT | 295.00 | 2.31 | 2.26 | 2.43 | -0.35 | -13.16% | 205 | 4,195 | 30.73% |
| MSFT230120C00300000 | 2022-09-23 3:54PM EDT | 300.00 | 1.89 | 1.81 | 1.99 | -0.18 | -8.70% | 649 | 15,428 | 30.68% |
| MSFT230120C00305000 | 2022-09-23 3:21PM EDT | 305.00 | 1.58 | 1.50 | 1.64 | -0.28 | -15.05% | 55 | 3,951 | 30.73% |
| MSFT230120C00310000 | 2022-09-23 3:56PM EDT | 310.00 | 1.25 | 1.22 | 1.35 | -0.23 | -15.54% | 186 | 10,823 | 30.77% |
| MSFT230120C00315000 | 2022-09-23 3:46PM EDT | 315.00 | 1.07 | 1.00 | 1.12 | -0.12 | -10.08% | 1,038 | 3,094 | 30.88% |
| MSFT230120C00320000 | 2022-09-23 2:23PM EDT | 320.00 | 0.90 | 0.85 | 0.92 | -0.10 | -10.00% | 183 | 14,278 | 30.95% |
| MSFT230120C00325000 | 2022-09-23 2:15PM EDT | 325.00 | 0.74 | 0.68 | 0.80 | -0.10 | -11.90% | 118 | 8,181 | 31.35% |
| MSFT230120C00330000 | 2022-09-23 3:56PM EDT | 330.00 | 0.61 | 0.57 | 0.68 | -0.09 | -12.86% | 169 | 9,008 | 31.59% |
| MSFT230120C00335000 | 2022-09-23 1:56PM EDT | 335.00 | 0.55 | 0.49 | 0.55 | -0.08 | -12.70% | 21 | 6,853 | 31.57% |
| MSFT230120C00340000 | 2022-09-23 3:30PM EDT | 340.00 | 0.45 | 0.41 | 0.50 | -0.09 | -16.67% | 122 | 10,409 | 32.15% |
| MSFT230120C00345000 | 2022-09-23 1:12PM EDT | 345.00 | 0.41 | 0.35 | 0.45 | -0.03 | -6.82% | 211 | 7,935 | 32.67% |
| MSFT230120C00350000 | 2022-09-23 3:38PM EDT | 350.00 | 0.35 | 0.29 | 0.40 | -0.04 | -10.26% | 226 | 15,723 | 33.08% |
| MSFT230120C00355000 | 2022-09-23 11:05AM EDT | 355.00 | 0.35 | 0.25 | 0.36 | +0.01 | +2.94% | 325 | 8,827 | 33.55% |
| MSFT230120C00360000 | 2022-09-23 3:53PM EDT | 360.00 | 0.27 | 0.22 | 0.27 | -0.01 | -3.57% | 214 | 8,554 | 33.13% |
| MSFT230120C00365000 | 2022-09-23 9:50AM EDT | 365.00 | 0.24 | 0.19 | 0.29 | 0.00 | - | 10 | 1,511 | 34.40% |
| MSFT230120C00370000 | 2022-09-23 9:51AM EDT | 370.00 | 0.21 | 0.18 | 0.26 | -0.02 | -8.70% | 4 | 10,859 | 34.77% |
| MSFT230120C00375000 | 2022-09-23 9:50AM EDT | 375.00 | 0.19 | 0.14 | 0.20 | -0.01 | -5.00% | 4 | 3,159 | 34.47% |
| MSFT230120C00380000 | 2022-09-23 3:13PM EDT | 380.00 | 0.16 | 0.16 | 0.22 | -0.02 | -11.11% | 7 | 6,669 | 35.74% |
| MSFT230120C00385000 | 2022-09-22 10:00AM EDT | 385.00 | 0.16 | 0.10 | 0.22 | 0.00 | - | 1 | 1,460 | 36.57% |
| MSFT230120C00390000 | 2022-09-23 2:49PM EDT | 390.00 | 0.13 | 0.09 | 0.19 | -0.01 | -7.14% | 501 | 3,012 | 36.72% |
| MSFT230120C00395000 | 2022-09-23 2:53PM EDT | 395.00 | 0.12 | 0.08 | 0.17 | -0.01 | -7.69% | 20 | 2,497 | 37.01% |
| MSFT230120C00400000 | 2022-09-23 2:53PM EDT | 400.00 | 0.11 | 0.07 | 0.16 | -0.01 | -8.33% | 25 | 6,434 | 37.50% |
| MSFT230120C00405000 | 2022-09-22 9:36AM EDT | 405.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 1 | 976 | 39.80% |
| MSFT230120C00410000 | 2022-09-16 12:52PM EDT | 410.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 1 | 1,918 | 39.01% |
| MSFT230120C00415000 | 2022-09-23 9:46AM EDT | 415.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 10 | 3,758 | 39.45% |
| MSFT230120C00420000 | 2022-09-21 9:58AM EDT | 420.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 2 | 2,044 | 40.19% |
| MSFT230120C00425000 | 2022-09-16 9:59AM EDT | 425.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 1,005 | 39.89% |
| MSFT230120C00430000 | 2022-09-16 12:09PM EDT | 430.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 253 | 1,535 | 41.31% |
| MSFT230120C00435000 | 2022-09-22 3:59PM EDT | 435.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 200 | 2,460 | 41.60% |
| MSFT230120C00440000 | 2022-09-13 10:32AM EDT | 440.00 | 0.06 | 0.00 | 0.18 | -0.01 | -14.29% | 1 | 2,986 | 43.90% |
| MSFT230120C00450000 | 2022-09-23 9:38AM EDT | 450.00 | 0.04 | 0.00 | 0.17 | -0.02 | -33.33% | 2 | 5,685 | 44.97% |
| MSFT230120C00460000 | 2022-09-20 1:53PM EDT | 460.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 101 | 1,119 | 41.50% |
| MSFT230120C00470000 | 2022-09-20 10:34AM EDT | 470.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 120 | 606 | 47.22% |
| MSFT230120C00480000 | 2022-09-23 3:28PM EDT | 480.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 260 | 721 | 45.02% |
| MSFT230120C00490000 | 2022-09-16 2:38PM EDT | 490.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 745 | 49.71% |
| MSFT230120C00500000 | 2022-09-23 3:48PM EDT | 500.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 502 | 2,030 | 46.68% |
| MSFT230120C00520000 | 2022-09-23 9:39AM EDT | 520.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 500 | 5,976 | 48.15% |
認沽盤範圍2023年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230120P00105000 | 2022-09-23 2:13PM EDT | 105.00 | 0.16 | 0.16 | 0.20 | +0.01 | +6.67% | 11 | 6,644 | 61.62% |
| MSFT230120P00110000 | 2022-09-21 12:10PM EDT | 110.00 | 0.16 | 0.17 | 0.28 | 0.00 | - | 91 | 5,768 | 60.06% |
| MSFT230120P00115000 | 2022-09-22 2:19PM EDT | 115.00 | 0.20 | 0.21 | 0.34 | 0.00 | - | 1 | 3,869 | 58.45% |
| MSFT230120P00120000 | 2022-09-23 2:56PM EDT | 120.00 | 0.35 | 0.26 | 0.36 | +0.08 | +29.63% | 13 | 2,051 | 56.25% |
| MSFT230120P00125000 | 2022-09-23 2:56PM EDT | 125.00 | 0.45 | 0.33 | 0.43 | +0.11 | +32.35% | 160 | 2,743 | 54.83% |
| MSFT230120P00130000 | 2022-09-23 3:02PM EDT | 130.00 | 0.48 | 0.44 | 0.62 | +0.05 | +11.63% | 2 | 2,253 | 54.61% |
| MSFT230120P00135000 | 2022-09-23 11:07AM EDT | 135.00 | 0.50 | 0.51 | 0.72 | +0.05 | +11.11% | 50 | 964 | 52.88% |
| MSFT230120P00140000 | 2022-09-23 3:04PM EDT | 140.00 | 0.75 | 0.63 | 0.73 | +0.11 | +17.19% | 10 | 1,235 | 50.78% |
| MSFT230120P00145000 | 2022-09-23 12:00PM EDT | 145.00 | 0.80 | 0.77 | 0.87 | +0.11 | +15.94% | 1 | 969 | 50.05% |
| MSFT230120P00150000 | 2022-09-23 3:47PM EDT | 150.00 | 1.02 | 0.94 | 1.04 | +0.17 | +20.00% | 82 | 11,084 | 48.78% |
| MSFT230120P00155000 | 2022-09-23 3:23PM EDT | 155.00 | 1.31 | 1.13 | 1.24 | +0.27 | +25.96% | 9 | 2,341 | 47.53% |
| MSFT230120P00160000 | 2022-09-23 2:11PM EDT | 160.00 | 1.50 | 1.37 | 1.48 | +0.26 | +20.97% | 12 | 3,491 | 46.36% |
| MSFT230120P00165000 | 2022-09-23 2:50PM EDT | 165.00 | 1.92 | 1.64 | 1.75 | +0.37 | +23.87% | 8 | 1,370 | 45.14% |
| MSFT230120P00170000 | 2022-09-23 3:02PM EDT | 170.00 | 2.29 | 1.90 | 2.08 | +0.61 | +36.31% | 183 | 2,807 | 44.03% |
| MSFT230120P00175000 | 2022-09-23 3:36PM EDT | 175.00 | 2.56 | 2.27 | 2.48 | +0.46 | +21.90% | 63 | 3,226 | 43.01% |
| MSFT230120P00180000 | 2022-09-23 3:44PM EDT | 180.00 | 2.92 | 2.79 | 2.92 | +0.58 | +24.79% | 18 | 3,132 | 41.90% |
| MSFT230120P00185000 | 2022-09-23 3:44PM EDT | 185.00 | 3.40 | 3.25 | 3.55 | +0.44 | +14.86% | 20 | 3,567 | 41.26% |
| MSFT230120P00190000 | 2022-09-23 3:59PM EDT | 190.00 | 4.00 | 3.80 | 4.15 | +0.63 | +18.69% | 24 | 4,664 | 40.18% |
| MSFT230120P00195000 | 2022-09-23 3:30PM EDT | 195.00 | 4.93 | 4.60 | 4.80 | +0.59 | +13.59% | 93 | 3,551 | 38.99% |
| MSFT230120P00200000 | 2022-09-23 3:54PM EDT | 200.00 | 5.60 | 5.45 | 5.60 | +0.85 | +17.89% | 268 | 11,049 | 37.98% |
| MSFT230120P00205000 | 2022-09-23 2:54PM EDT | 205.00 | 6.77 | 6.30 | 6.65 | +1.47 | +27.74% | 34 | 1,965 | 37.31% |
| MSFT230120P00210000 | 2022-09-23 3:18PM EDT | 210.00 | 7.85 | 7.40 | 7.65 | +1.60 | +25.60% | 70 | 11,729 | 36.19% |
| MSFT230120P00215000 | 2022-09-23 3:59PM EDT | 215.00 | 8.80 | 8.50 | 8.85 | +1.05 | +13.55% | 213 | 5,321 | 35.21% |
| MSFT230120P00220000 | 2022-09-23 3:54PM EDT | 220.00 | 10.30 | 9.85 | 10.30 | +1.30 | +14.44% | 478 | 9,117 | 34.44% |
| MSFT230120P00225000 | 2022-09-23 3:57PM EDT | 225.00 | 12.00 | 11.45 | 12.20 | +1.50 | +14.29% | 173 | 7,889 | 34.21% |
| MSFT230120P00230000 | 2022-09-23 3:54PM EDT | 230.00 | 13.90 | 13.30 | 13.70 | +1.80 | +14.88% | 2,541 | 13,568 | 32.79% |
| MSFT230120P00235000 | 2022-09-23 3:57PM EDT | 235.00 | 15.89 | 15.35 | 16.25 | +1.89 | +13.50% | 401 | 6,820 | 33.00% |
| MSFT230120P00240000 | 2022-09-23 3:59PM EDT | 240.00 | 17.85 | 17.65 | 18.60 | +1.65 | +10.19% | 673 | 13,370 | 32.41% |
| MSFT230120P00245000 | 2022-09-23 3:54PM EDT | 245.00 | 20.55 | 20.15 | 20.45 | +2.14 | +11.62% | 217 | 7,110 | 30.49% |
| MSFT230120P00250000 | 2022-09-23 3:20PM EDT | 250.00 | 23.90 | 22.90 | 23.90 | +2.77 | +13.11% | 259 | 16,415 | 31.12% |
| MSFT230120P00255000 | 2022-09-23 3:59PM EDT | 255.00 | 25.90 | 25.90 | 26.95 | +2.30 | +9.75% | 21 | 8,311 | 30.59% |
| MSFT230120P00260000 | 2022-09-23 3:47PM EDT | 260.00 | 29.45 | 28.25 | 30.95 | +1.74 | +6.28% | 112 | 10,177 | 31.54% |
| MSFT230120P00265000 | 2022-09-23 3:39PM EDT | 265.00 | 33.50 | 31.70 | 33.65 | +2.35 | +7.54% | 28 | 6,084 | 29.43% |
| MSFT230120P00270000 | 2022-09-23 3:30PM EDT | 270.00 | 37.39 | 34.90 | 37.40 | +4.54 | +13.82% | 89 | 8,256 | 29.04% |
| MSFT230120P00275000 | 2022-09-23 3:07PM EDT | 275.00 | 41.90 | 39.90 | 41.45 | +3.90 | +10.26% | 54 | 8,337 | 28.95% |
| MSFT230120P00280000 | 2022-09-23 3:19PM EDT | 280.00 | 45.60 | 43.70 | 45.65 | +3.65 | +8.70% | 64 | 5,071 | 28.88% |
| MSFT230120P00285000 | 2022-09-23 3:19PM EDT | 285.00 | 49.90 | 48.10 | 49.65 | +4.93 | +10.96% | 54 | 6,709 | 27.76% |
| MSFT230120P00290000 | 2022-09-23 3:58PM EDT | 290.00 | 53.37 | 52.10 | 54.25 | +3.90 | +7.88% | 44 | 5,581 | 28.14% |
| MSFT230120P00295000 | 2022-09-22 10:05AM EDT | 295.00 | 56.10 | 57.00 | 60.20 | 0.00 | - | 50 | 2,734 | 33.08% |
| MSFT230120P00300000 | 2022-09-23 2:40PM EDT | 300.00 | 63.90 | 61.70 | 64.80 | +6.40 | +11.13% | 83 | 6,364 | 33.44% |
| MSFT230120P00305000 | 2022-09-23 12:33PM EDT | 305.00 | 67.60 | 66.60 | 68.50 | +1.85 | +2.81% | 4 | 2,991 | 29.74% |
| MSFT230120P00310000 | 2022-09-23 2:23PM EDT | 310.00 | 74.30 | 71.00 | 74.25 | +6.60 | +9.75% | 44 | 2,016 | 34.52% |
| MSFT230120P00315000 | 2022-09-23 3:11PM EDT | 315.00 | 78.23 | 75.30 | 79.40 | +8.48 | +12.16% | 4 | 846 | 36.60% |
| MSFT230120P00320000 | 2022-09-22 10:25AM EDT | 320.00 | 80.00 | 81.30 | 84.40 | 0.00 | - | 6 | 1,656 | 38.06% |
| MSFT230120P00325000 | 2022-09-22 2:29PM EDT | 325.00 | 84.57 | 85.20 | 89.40 | 0.00 | - | 2 | 475 | 39.47% |
| MSFT230120P00330000 | 2022-09-23 2:49PM EDT | 330.00 | 94.07 | 90.45 | 94.40 | +7.17 | +8.25% | 1 | 521 | 40.85% |
| MSFT230120P00335000 | 2022-09-22 3:40PM EDT | 335.00 | 91.80 | 95.80 | 99.35 | 0.00 | - | 4 | 296 | 41.97% |
| MSFT230120P00340000 | 2022-09-21 3:34PM EDT | 340.00 | 97.10 | 100.80 | 104.40 | 0.00 | - | 705 | 270 | 43.51% |
| MSFT230120P00345000 | 2022-09-21 3:03PM EDT | 345.00 | 99.15 | 106.15 | 109.40 | 0.00 | - | 25 | 47 | 44.79% |
| MSFT230120P00350000 | 2022-09-21 3:44PM EDT | 350.00 | 108.65 | 110.35 | 114.40 | 0.00 | - | 195 | 79 | 46.04% |
| MSFT230120P00355000 | 2022-09-16 12:31PM EDT | 355.00 | 112.65 | 115.45 | 119.40 | 0.00 | - | 3 | 5 | 47.27% |
| MSFT230120P00360000 | 2022-09-21 3:03PM EDT | 360.00 | 114.00 | 120.75 | 124.40 | 0.00 | - | 25 | 28 | 48.46% |
| MSFT230120P00365000 | 2022-06-14 10:28AM EDT | 365.00 | 122.65 | 110.10 | 112.35 | 0.00 | - | 8 | 5 | 0.00% |
| MSFT230120P00370000 | 2022-09-21 3:03PM EDT | 370.00 | 124.00 | 130.45 | 134.40 | 0.00 | - | 25 | 43 | 50.79% |
| MSFT230120P00375000 | 2022-06-08 10:13AM EDT | 375.00 | 103.21 | 106.70 | 109.80 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230120P00380000 | 2022-06-14 10:24AM EDT | 380.00 | 137.73 | 125.00 | 126.95 | 0.00 | - | 7 | 14 | 0.00% |
| MSFT230120P00385000 | 2022-04-08 2:02PM EDT | 385.00 | 89.85 | 109.00 | 113.05 | 0.00 | - | 55 | 166 | 0.00% |
| MSFT230120P00390000 | 2022-05-16 11:34AM EDT | 390.00 | 131.65 | 136.85 | 139.95 | 0.00 | - | 4 | 7 | 0.00% |
| MSFT230120P00395000 | 2021-12-14 11:54AM EDT | 395.00 | 82.37 | 89.65 | 91.70 | 0.00 | - | 2 | 86 | 0.00% |
| MSFT230120P00400000 | 2022-09-07 2:31PM EDT | 400.00 | 140.50 | 160.80 | 164.40 | 0.00 | - | 18 | 15 | 57.25% |
| MSFT230120P00405000 | 2022-04-06 1:02PM EDT | 405.00 | 109.11 | 128.50 | 133.00 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT230120P00410000 | 2022-05-11 1:19PM EDT | 410.00 | 147.19 | 155.55 | 158.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00415000 | 2022-06-15 3:31PM EDT | 415.00 | 161.05 | 156.60 | 160.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230120P00420000 | 2022-05-24 10:18AM EDT | 420.00 | 164.80 | 161.75 | 163.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00425000 | 2022-05-23 3:05PM EDT | 425.00 | 164.31 | 171.10 | 172.85 | 0.00 | - | 8 | 4 | 0.00% |
| MSFT230120P00430000 | 2022-09-21 3:54PM EDT | 430.00 | 190.75 | 190.70 | 194.40 | 0.00 | - | 72 | 12 | 63.05% |
| MSFT230120P00435000 | 2022-05-25 10:21AM EDT | 435.00 | 175.36 | 170.25 | 171.60 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT230120P00440000 | 2022-09-13 2:09PM EDT | 440.00 | 184.50 | 200.70 | 204.40 | 0.00 | - | 2 | 6 | 64.87% |
| MSFT230120P00450000 | 2022-05-20 3:38PM EDT | 450.00 | 200.00 | 201.60 | 203.30 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT230120P00460000 | 2022-03-04 11:21AM EDT | 460.00 | 171.14 | 149.00 | 153.50 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT230120P00470000 | 2022-06-02 11:09AM EDT | 470.00 | 202.40 | 209.65 | 211.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230120P00480000 | 2022-02-25 3:12PM EDT | 480.00 | 185.21 | 174.35 | 178.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230120P00490000 | 2022-01-07 1:16PM EDT | 490.00 | 178.30 | 182.50 | 186.45 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230120P00500000 | 2022-07-01 9:39AM EDT | 500.00 | 244.80 | 218.30 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00520000 | 2022-06-03 3:04PM EDT | 520.00 | 249.50 | 259.65 | 261.25 | 0.00 | - | 2 | 0 | 0.00% |
