認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00110000 | 2023-01-30 11:00AM EST | 110.00 | 133.30 | 147.45 | 150.30 | 0.00 | - | 1 | 15 | 213.48% |
| MSFT230217C00115000 | 2023-01-17 1:35PM EST | 115.00 | 124.99 | 142.45 | 144.95 | 0.00 | - | 1 | 3 | 191.41% |
| MSFT230217C00120000 | 2022-11-04 1:59PM EST | 120.00 | 100.95 | 134.85 | 137.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217C00125000 | 2022-09-22 9:07AM EST | 125.00 | 116.77 | 117.55 | 120.05 | 0.00 | - | - | 1 | 0.00% |
| MSFT230217C00130000 | 2023-01-31 3:59PM EST | 130.00 | 118.00 | 127.50 | 130.05 | 0.00 | - | 2 | 794 | 169.53% |
| MSFT230217C00135000 | 2022-09-16 10:47AM EST | 135.00 | 110.60 | 94.35 | 98.50 | 0.00 | - | 11 | 73 | 0.00% |
| MSFT230217C00140000 | 2022-11-30 9:45AM EST | 140.00 | 105.33 | 97.60 | 98.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT230217C00145000 | 2023-01-20 1:42PM EST | 145.00 | 94.19 | 112.75 | 114.80 | 0.00 | - | 1 | 2 | 145.12% |
| MSFT230217C00150000 | 2023-02-03 9:48AM EST | 150.00 | 112.20 | 106.95 | 110.35 | +3.50 | +3.22% | 5 | 27 | 130.47% |
| MSFT230217C00155000 | 2023-01-18 1:24PM EST | 155.00 | 81.89 | 101.90 | 105.20 | 0.00 | - | 2 | 21 | 116.60% |
| MSFT230217C00160000 | 2023-02-02 10:00AM EST | 160.00 | 97.75 | 97.15 | 100.25 | 0.00 | - | 6 | 9 | 119.24% |
| MSFT230217C00165000 | 2022-11-30 1:38PM EST | 165.00 | 80.77 | 74.85 | 76.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230217C00170000 | 2023-01-27 2:01PM EST | 170.00 | 78.90 | 87.15 | 90.50 | 0.00 | - | 10 | 36 | 111.18% |
| MSFT230217C00175000 | 2023-02-01 2:50PM EST | 175.00 | 78.05 | 82.05 | 85.15 | 0.00 | - | 2 | 28 | 94.43% |
| MSFT230217C00180000 | 2023-01-30 9:30AM EST | 180.00 | 64.08 | 76.95 | 80.50 | 0.00 | - | 1 | 76 | 94.14% |
| MSFT230217C00185000 | 2023-01-31 1:47PM EST | 185.00 | 61.27 | 72.45 | 75.20 | 0.00 | - | 3 | 62 | 91.50% |
| MSFT230217C00190000 | 2023-02-03 1:45PM EST | 190.00 | 68.57 | 67.00 | 70.55 | +21.12 | +44.51% | 3 | 116 | 83.59% |
| MSFT230217C00195000 | 2023-02-01 3:28PM EST | 195.00 | 58.36 | 61.95 | 65.55 | 0.00 | - | 1 | 78 | 76.71% |
| MSFT230217C00200000 | 2023-02-03 11:02AM EST | 200.00 | 62.65 | 57.65 | 60.60 | -1.20 | -1.88% | 27 | 202 | 80.27% |
| MSFT230217C00205000 | 2023-01-26 1:28PM EST | 205.00 | 40.39 | 52.50 | 55.55 | 0.00 | - | 3 | 104 | 71.78% |
| MSFT230217C00210000 | 2023-02-02 11:59AM EST | 210.00 | 52.03 | 47.75 | 49.80 | 0.00 | - | 24 | 415 | 59.91% |
| MSFT230217C00212500 | 2023-01-30 11:58AM EST | 212.50 | 31.75 | 44.50 | 47.85 | 0.00 | - | 3 | 7 | 54.30% |
| MSFT230217C00215000 | 2023-02-02 3:59PM EST | 215.00 | 49.09 | 42.10 | 45.05 | 0.00 | - | 25 | 322 | 74.44% |
| MSFT230217C00217500 | 2023-02-03 10:38AM EST | 217.50 | 45.83 | 40.60 | 42.40 | +1.63 | +3.69% | 1 | 7 | 56.01% |
| MSFT230217C00220000 | 2023-02-03 1:31PM EST | 220.00 | 39.39 | 37.25 | 39.65 | -2.61 | -6.21% | 12 | 2,174 | 62.60% |
| MSFT230217C00222500 | 2023-02-03 12:53PM EST | 222.50 | 39.98 | 35.15 | 37.80 | -0.87 | -2.13% | 9 | 7 | 66.50% |
| MSFT230217C00225000 | 2023-02-03 3:36PM EST | 225.00 | 33.60 | 32.15 | 35.70 | -3.20 | -8.70% | 16 | 4,728 | 66.75% |
| MSFT230217C00227500 | 2023-02-03 2:36PM EST | 227.50 | 31.40 | 29.85 | 32.95 | -6.00 | -16.04% | 2 | 197 | 60.72% |
| MSFT230217C00230000 | 2023-02-03 3:03PM EST | 230.00 | 28.20 | 28.15 | 30.10 | -4.75 | -14.42% | 44 | 7,156 | 53.78% |
| MSFT230217C00232500 | 2023-02-03 3:45PM EST | 232.50 | 25.90 | 25.20 | 27.95 | -4.85 | -15.77% | 6 | 673 | 53.38% |
| MSFT230217C00235000 | 2023-02-03 3:54PM EST | 235.00 | 23.88 | 23.45 | 25.10 | -4.07 | -14.56% | 75 | 12,632 | 46.68% |
| MSFT230217C00237500 | 2023-02-03 3:34PM EST | 237.50 | 21.38 | 21.20 | 22.85 | -4.23 | -16.52% | 15 | 972 | 45.17% |
| MSFT230217C00240000 | 2023-02-03 3:47PM EST | 240.00 | 19.16 | 19.00 | 20.10 | -5.39 | -21.96% | 526 | 12,377 | 39.45% |
| MSFT230217C00242500 | 2023-02-03 3:42PM EST | 242.50 | 17.45 | 16.55 | 17.60 | -3.13 | -15.21% | 39 | 3,158 | 35.78% |
| MSFT230217C00245000 | 2023-02-03 3:54PM EST | 245.00 | 14.72 | 14.60 | 15.70 | -5.28 | -26.40% | 640 | 7,297 | 36.23% |
| MSFT230217C00247500 | 2023-02-03 3:39PM EST | 247.50 | 12.45 | 12.20 | 13.45 | -5.75 | -31.59% | 104 | 2,082 | 33.74% |
| MSFT230217C00250000 | 2023-02-03 3:59PM EST | 250.00 | 11.22 | 10.80 | 11.20 | -3.83 | -25.45% | 807 | 11,026 | 30.93% |
| MSFT230217C00252500 | 2023-02-03 3:59PM EST | 252.50 | 9.31 | 9.05 | 9.25 | -4.29 | -31.54% | 310 | 3,588 | 29.40% |
| MSFT230217C00255000 | 2023-02-03 3:59PM EST | 255.00 | 8.03 | 7.40 | 7.70 | -3.97 | -33.08% | 509 | 10,672 | 29.29% |
| MSFT230217C00257500 | 2023-02-03 3:59PM EST | 257.50 | 6.10 | 6.00 | 6.15 | -3.75 | -38.07% | 14,610 | 2,130 | 28.36% |
| MSFT230217C00260000 | 2023-02-03 3:59PM EST | 260.00 | 4.80 | 4.70 | 4.85 | -3.65 | -43.20% | 3,554 | 13,438 | 27.83% |
| MSFT230217C00262500 | 2023-02-03 3:59PM EST | 262.50 | 3.75 | 3.65 | 3.80 | -2.75 | -42.31% | 2,794 | 2,837 | 27.69% |
| MSFT230217C00265000 | 2023-02-03 3:59PM EST | 265.00 | 2.83 | 2.75 | 2.89 | -2.67 | -48.55% | 3,910 | 8,399 | 27.38% |
| MSFT230217C00270000 | 2023-02-03 3:58PM EST | 270.00 | 1.59 | 1.51 | 1.60 | -1.80 | -53.10% | 4,308 | 17,681 | 27.14% |
| MSFT230217C00275000 | 2023-02-03 3:59PM EST | 275.00 | 0.86 | 0.80 | 0.88 | -1.04 | -54.74% | 5,186 | 9,218 | 27.55% |
| MSFT230217C00280000 | 2023-02-03 3:59PM EST | 280.00 | 0.49 | 0.45 | 0.49 | -0.61 | -55.45% | 1,840 | 8,465 | 28.35% |
| MSFT230217C00285000 | 2023-02-03 3:54PM EST | 285.00 | 0.29 | 0.25 | 0.29 | -0.30 | -50.85% | 317 | 3,497 | 29.54% |
| MSFT230217C00290000 | 2023-02-03 3:58PM EST | 290.00 | 0.17 | 0.16 | 0.18 | -0.19 | -52.78% | 599 | 3,658 | 30.96% |
| MSFT230217C00295000 | 2023-02-03 3:17PM EST | 295.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 323 | 1,922 | 32.91% |
| MSFT230217C00300000 | 2023-02-03 3:52PM EST | 300.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 460 | 4,800 | 35.55% |
| MSFT230217C00305000 | 2023-02-03 12:35PM EST | 305.00 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 1 | 1,497 | 37.21% |
| MSFT230217C00310000 | 2023-02-03 2:51PM EST | 310.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 64 | 964 | 39.65% |
| MSFT230217C00315000 | 2023-02-03 3:42PM EST | 315.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | 4,398 | 41.80% |
| MSFT230217C00320000 | 2023-02-03 3:55PM EST | 320.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 70 | 860 | 43.75% |
| MSFT230217C00325000 | 2023-02-03 3:42PM EST | 325.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 1,581 | 44.14% |
| MSFT230217C00330000 | 2023-02-03 12:10PM EST | 330.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 124 | 2,274 | 46.48% |
| MSFT230217C00335000 | 2023-02-03 11:22AM EST | 335.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 567 | 54.30% |
| MSFT230217C00340000 | 2023-02-03 3:54PM EST | 340.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 91 | 1,174 | 49.61% |
| MSFT230217C00345000 | 2023-02-03 11:57AM EST | 345.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 11 | 1,001 | 69.73% |
| MSFT230217C00350000 | 2023-02-03 11:55AM EST | 350.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,265 | 53.13% |
| MSFT230217C00360000 | 2023-02-01 3:56PM EST | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,355 | 55.47% |
| MSFT230217C00370000 | 2023-01-12 2:50PM EST | 370.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,380 | 66.41% |
| MSFT230217C00380000 | 2023-01-23 3:59PM EST | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 63.28% |
| MSFT230217C00390000 | 2023-01-03 10:52AM EST | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 454 | 67.19% |
| MSFT230217C00400000 | 2022-12-08 10:56AM EST | 400.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 364 | 75.00% |
| MSFT230217C00410000 | 2022-11-17 9:42AM EST | 410.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 143 | 87.50% |
| MSFT230217C00420000 | 2023-02-02 2:21PM EST | 420.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 354 | 99.02% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00110000 | 2023-01-26 11:12AM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,126 | 137.50% |
| MSFT230217P00115000 | 2023-02-02 2:29PM EST | 115.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 627 | 172.07% |
| MSFT230217P00120000 | 2023-02-03 3:11PM EST | 120.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 4 | 985 | 118.75% |
| MSFT230217P00125000 | 2023-01-30 3:04PM EST | 125.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 2,628 | 165.82% |
| MSFT230217P00130000 | 2023-02-02 3:18PM EST | 130.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 463 | 157.62% |
| MSFT230217P00135000 | 2023-01-30 1:02PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 719 | 100.00% |
| MSFT230217P00140000 | 2023-01-30 10:44AM EST | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,605 | 104.69% |
| MSFT230217P00145000 | 2023-02-02 2:57PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,274 | 90.63% |
| MSFT230217P00150000 | 2023-02-01 9:35AM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,623 | 90.63% |
| MSFT230217P00155000 | 2023-02-03 10:16AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,347 | 81.25% |
| MSFT230217P00160000 | 2023-02-03 11:02AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 5,017 | 75.00% |
| MSFT230217P00165000 | 2023-02-03 11:45AM EST | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 220 | 936 | 78.13% |
| MSFT230217P00170000 | 2023-02-03 1:39PM EST | 170.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 3,475 | 78.13% |
| MSFT230217P00175000 | 2023-02-02 1:11PM EST | 175.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 18 | 5,378 | 73.05% |
| MSFT230217P00180000 | 2023-02-02 1:08PM EST | 180.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 5,440 | 65.63% |
| MSFT230217P00185000 | 2023-02-03 3:53PM EST | 185.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 1,183 | 60.94% |
| MSFT230217P00190000 | 2023-02-03 11:25AM EST | 190.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 4,972 | 57.81% |
| MSFT230217P00195000 | 2023-02-03 3:31PM EST | 195.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 30 | 5,893 | 57.42% |
| MSFT230217P00200000 | 2023-02-03 3:30PM EST | 200.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 338 | 30,981 | 50.78% |
| MSFT230217P00205000 | 2023-02-03 3:35PM EST | 205.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 50 | 5,908 | 50.20% |
| MSFT230217P00207500 | 2023-02-03 1:47PM EST | 207.50 | 0.08 | 0.02 | 0.09 | +0.03 | +60.00% | 263 | 384 | 49.41% |
| MSFT230217P00210000 | 2023-02-03 3:52PM EST | 210.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 477 | 15,531 | 46.97% |
| MSFT230217P00212500 | 2023-02-03 12:58PM EST | 212.50 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 19 | 893 | 45.22% |
| MSFT230217P00215000 | 2023-02-03 3:53PM EST | 215.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 141 | 10,069 | 43.95% |
| MSFT230217P00217500 | 2023-02-03 3:42PM EST | 217.50 | 0.14 | 0.09 | 0.14 | +0.03 | +27.27% | 183 | 935 | 42.53% |
| MSFT230217P00220000 | 2023-02-03 3:56PM EST | 220.00 | 0.15 | 0.12 | 0.17 | +0.02 | +15.38% | 531 | 14,331 | 41.31% |
| MSFT230217P00222500 | 2023-02-03 3:49PM EST | 222.50 | 0.22 | 0.15 | 0.21 | +0.05 | +29.41% | 307 | 3,592 | 40.23% |
| MSFT230217P00225000 | 2023-02-03 3:52PM EST | 225.00 | 0.26 | 0.22 | 0.25 | +0.09 | +52.94% | 406 | 10,600 | 38.82% |
| MSFT230217P00227500 | 2023-02-03 3:38PM EST | 227.50 | 0.33 | 0.23 | 0.31 | +0.09 | +37.50% | 194 | 2,079 | 37.70% |
| MSFT230217P00230000 | 2023-02-03 3:59PM EST | 230.00 | 0.37 | 0.36 | 0.38 | +0.13 | +54.17% | 611 | 12,115 | 36.48% |
| MSFT230217P00232500 | 2023-02-03 3:59PM EST | 232.50 | 0.46 | 0.45 | 0.48 | +0.15 | +48.39% | 419 | 1,899 | 35.50% |
| MSFT230217P00235000 | 2023-02-03 3:57PM EST | 235.00 | 0.57 | 0.56 | 0.61 | +0.20 | +54.05% | 1,313 | 13,831 | 34.52% |
| MSFT230217P00237500 | 2023-02-03 3:54PM EST | 237.50 | 0.75 | 0.72 | 0.78 | +0.29 | +63.04% | 408 | 1,461 | 33.64% |
| MSFT230217P00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.96 | 0.94 | 0.99 | +0.39 | +68.42% | 1,723 | 10,141 | 32.72% |
| MSFT230217P00242500 | 2023-02-03 3:57PM EST | 242.50 | 1.18 | 1.20 | 1.23 | +0.44 | +59.46% | 1,884 | 3,171 | 31.57% |
| MSFT230217P00245000 | 2023-02-03 3:59PM EST | 245.00 | 1.58 | 1.55 | 1.64 | +0.68 | +75.56% | 2,309 | 7,117 | 31.24% |
| MSFT230217P00247500 | 2023-02-03 3:54PM EST | 247.50 | 2.00 | 2.01 | 2.13 | +0.72 | +56.25% | 1,090 | 2,582 | 30.75% |
| MSFT230217P00250000 | 2023-02-03 3:57PM EST | 250.00 | 2.50 | 2.59 | 2.69 | +1.00 | +66.67% | 2,620 | 6,712 | 30.01% |
| MSFT230217P00252500 | 2023-02-03 3:59PM EST | 252.50 | 3.30 | 3.30 | 3.45 | +1.41 | +74.60% | 1,183 | 877 | 29.68% |
| MSFT230217P00255000 | 2023-02-03 3:59PM EST | 255.00 | 4.18 | 4.20 | 4.30 | +1.68 | +67.20% | 2,015 | 3,938 | 29.04% |
| MSFT230217P00257500 | 2023-02-03 3:59PM EST | 257.50 | 5.20 | 5.25 | 5.40 | +2.10 | +67.74% | 989 | 1,656 | 28.86% |
| MSFT230217P00260000 | 2023-02-03 3:59PM EST | 260.00 | 6.45 | 6.50 | 6.65 | +2.41 | +59.65% | 3,435 | 2,658 | 28.59% |
| MSFT230217P00262500 | 2023-02-03 3:59PM EST | 262.50 | 7.85 | 7.90 | 8.10 | +2.70 | +52.43% | 1,088 | 702 | 28.47% |
| MSFT230217P00265000 | 2023-02-03 3:51PM EST | 265.00 | 9.80 | 9.55 | 9.75 | +3.63 | +58.83% | 513 | 1,427 | 28.53% |
| MSFT230217P00270000 | 2023-02-03 3:57PM EST | 270.00 | 12.70 | 13.10 | 13.80 | +2.44 | +23.78% | 120 | 1,015 | 30.75% |
| MSFT230217P00275000 | 2023-02-03 3:42PM EST | 275.00 | 17.95 | 17.05 | 17.95 | +4.09 | +29.51% | 81 | 109 | 31.20% |
| MSFT230217P00280000 | 2023-02-03 1:30PM EST | 280.00 | 21.27 | 21.35 | 22.80 | +2.74 | +14.79% | 14 | 225 | 35.57% |
| MSFT230217P00285000 | 2023-02-02 11:31AM EST | 285.00 | 23.90 | 26.05 | 28.30 | 0.00 | - | 2 | 137 | 45.48% |
| MSFT230217P00290000 | 2023-02-03 2:31PM EST | 290.00 | 32.25 | 30.90 | 32.45 | +5.14 | +18.96% | 35 | 115 | 41.80% |
| MSFT230217P00295000 | 2023-02-02 3:56PM EST | 295.00 | 31.45 | 35.25 | 38.35 | 0.00 | - | 23 | 136 | 56.35% |
| MSFT230217P00300000 | 2023-02-03 3:18PM EST | 300.00 | 42.10 | 40.80 | 42.70 | +5.75 | +15.82% | 2 | 42 | 54.05% |
| MSFT230217P00305000 | 2023-02-03 12:05PM EST | 305.00 | 43.30 | 45.10 | 47.95 | -20.15 | -31.76% | 2 | 0 | 61.52% |
| MSFT230217P00310000 | 2023-01-25 9:33AM EST | 310.00 | 77.00 | 50.05 | 53.35 | 0.00 | - | 1 | 0 | 70.48% |
| MSFT230217P00315000 | 2023-01-20 9:48AM EST | 315.00 | 79.20 | 55.55 | 58.25 | 0.00 | - | 30 | 0 | 50.98% |
| MSFT230217P00320000 | 2023-01-30 10:19AM EST | 320.00 | 76.50 | 60.90 | 62.80 | 0.00 | - | 55 | 60 | 52.54% |
| MSFT230217P00325000 | 2023-01-30 10:21AM EST | 325.00 | 81.57 | 65.05 | 68.35 | 0.00 | - | 27 | 60 | 83.28% |
| MSFT230217P00330000 | 2023-01-03 12:48PM EST | 330.00 | 90.90 | 65.05 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217P00335000 | 2022-09-20 2:43PM EST | 335.00 | 92.21 | 97.75 | 100.35 | 0.00 | - | 1 | 0 | 227.38% |
| MSFT230217P00340000 | 2022-09-09 11:25AM EST | 340.00 | 77.35 | 104.75 | 107.00 | 0.00 | - | 4 | 0 | 242.49% |
| MSFT230217P00345000 | 2022-10-26 2:59PM EST | 345.00 | 114.45 | 96.40 | 98.85 | 0.00 | - | 1 | 0 | 173.12% |
| MSFT230217P00350000 | 2023-01-04 10:06AM EST | 350.00 | 122.97 | 87.00 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230217P00360000 | 2022-12-15 9:57AM EST | 360.00 | 108.95 | 119.70 | 121.75 | 0.00 | - | 2 | 0 | 235.07% |
| MSFT230217P00370000 | 2023-01-11 11:59AM EST | 370.00 | 136.40 | 110.55 | 112.95 | 0.00 | - | - | 0 | 74.41% |
| MSFT230217P00380000 | 2023-01-26 10:23AM EST | 380.00 | 134.75 | 120.70 | 122.85 | 0.00 | - | - | 0 | 81.25% |
| MSFT230217P00390000 | 2023-01-25 11:19AM EST | 390.00 | 152.90 | 129.90 | 133.45 | 0.00 | - | 10 | 0 | 73.05% |
| MSFT230217P00400000 | 2023-01-10 10:33AM EST | 400.00 | 171.80 | 139.90 | 143.20 | 0.00 | - | 1 | 0 | 132.13% |
| MSFT230217P00410000 | 2022-12-14 2:35PM EST | 410.00 | 154.60 | 169.75 | 171.70 | 0.00 | - | 41 | 0 | 277.76% |
| MSFT230217P00420000 | 2022-11-16 1:36PM EST | 420.00 | 177.20 | 173.10 | 175.70 | 0.00 | - | 33 | 0 | 245.89% |
