Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2023-01-25 10:30AM EST | 110.00 | 124.90 | 136.45 | 140.45 | 0.00 | - | 10 | 208 | 101.66% |
| MSFT230317C00115000 | 2022-10-27 9:15AM EST | 115.00 | 115.45 | 132.50 | 134.65 | 0.00 | - | 1 | 0 | 101.66% |
| MSFT230317C00120000 | 2023-01-25 12:30PM EST | 120.00 | 118.60 | 126.50 | 130.20 | 0.00 | - | 5 | 368 | 86.62% |
| MSFT230317C00125000 | 2022-08-11 12:20PM EST | 125.00 | 164.95 | 140.05 | 143.05 | 0.00 | - | 2 | 573 | 243.41% |
| MSFT230317C00130000 | 2022-12-29 10:30AM EST | 130.00 | 110.00 | 116.80 | 120.20 | 0.00 | - | 1 | 81 | 84.33% |
| MSFT230317C00135000 | 2022-12-02 12:11PM EST | 135.00 | 119.98 | 104.85 | 106.75 | 0.00 | - | 2 | 98 | 0.00% |
| MSFT230317C00140000 | 2022-11-14 2:47PM EST | 140.00 | 104.50 | 105.85 | 108.15 | 0.00 | - | 1 | 284 | 0.00% |
| MSFT230317C00145000 | 2023-01-09 9:30AM EST | 145.00 | 83.00 | 101.70 | 105.30 | 0.00 | - | 1 | 146 | 71.39% |
| MSFT230317C00150000 | 2023-01-27 3:20PM EST | 150.00 | 101.15 | 96.85 | 100.30 | +8.80 | +9.53% | 6 | 242 | 69.48% |
| MSFT230317C00155000 | 2022-12-15 9:35AM EST | 155.00 | 99.65 | 84.15 | 85.95 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT230317C00160000 | 2023-01-26 11:34AM EST | 160.00 | 84.49 | 86.65 | 90.35 | 0.00 | - | 2 | 45 | 59.67% |
| MSFT230317C00165000 | 2023-01-25 2:38PM EST | 165.00 | 76.55 | 81.75 | 85.35 | 0.00 | - | 1 | 77 | 57.23% |
| MSFT230317C00170000 | 2023-01-23 3:08PM EST | 170.00 | 73.06 | 76.80 | 80.40 | 0.00 | - | 1 | 1,721 | 54.64% |
| MSFT230317C00175000 | 2023-01-25 10:14AM EST | 175.00 | 58.15 | 72.40 | 75.50 | 0.00 | - | 10 | 131 | 56.76% |
| MSFT230317C00180000 | 2023-01-26 1:20PM EST | 180.00 | 64.00 | 67.25 | 70.50 | 0.00 | - | 1 | 136 | 51.88% |
| MSFT230317C00185000 | 2023-01-26 1:14PM EST | 185.00 | 59.50 | 61.95 | 65.60 | 0.00 | - | 5 | 257 | 64.10% |
| MSFT230317C00190000 | 2023-01-27 3:20PM EST | 190.00 | 59.90 | 57.05 | 60.85 | +8.20 | +15.86% | 16 | 166 | 61.29% |
| MSFT230317C00195000 | 2023-01-27 12:21PM EST | 195.00 | 54.20 | 52.80 | 56.00 | +3.20 | +6.27% | 2 | 80 | 57.72% |
| MSFT230317C00200000 | 2023-01-27 1:16PM EST | 200.00 | 49.10 | 47.85 | 51.05 | +1.70 | +3.59% | 6 | 476 | 53.50% |
| MSFT230317C00205000 | 2023-01-27 1:16PM EST | 205.00 | 44.30 | 42.55 | 46.30 | +2.58 | +6.18% | 3 | 202 | 50.39% |
| MSFT230317C00210000 | 2023-01-27 3:50PM EST | 210.00 | 40.04 | 38.50 | 41.65 | +1.31 | +3.38% | 28 | 206 | 47.61% |
| MSFT230317C00215000 | 2023-01-27 3:04PM EST | 215.00 | 36.00 | 33.15 | 36.90 | +3.96 | +12.36% | 5 | 328 | 44.17% |
| MSFT230317C00220000 | 2023-01-27 3:51PM EST | 220.00 | 30.50 | 29.95 | 31.80 | -0.20 | -0.65% | 17 | 1,705 | 39.09% |
| MSFT230317C00225000 | 2023-01-27 3:10PM EST | 225.00 | 27.35 | 25.45 | 27.10 | +1.70 | +6.63% | 28 | 2,194 | 35.61% |
| MSFT230317C00230000 | 2023-01-27 3:57PM EST | 230.00 | 21.85 | 21.30 | 22.40 | +0.30 | +1.39% | 623 | 5,886 | 31.89% |
| MSFT230317C00235000 | 2023-01-27 3:52PM EST | 235.00 | 18.12 | 16.40 | 18.25 | +0.12 | +0.67% | 520 | 7,441 | 29.68% |
| MSFT230317C00240000 | 2023-01-27 3:54PM EST | 240.00 | 14.50 | 14.10 | 14.55 | +0.15 | +1.05% | 547 | 14,966 | 28.16% |
| MSFT230317C00245000 | 2023-01-27 3:59PM EST | 245.00 | 11.01 | 10.50 | 11.30 | -0.29 | -2.57% | 2,407 | 9,740 | 27.02% |
| MSFT230317C00250000 | 2023-01-27 3:58PM EST | 250.00 | 8.45 | 8.00 | 8.50 | -0.10 | -1.17% | 2,782 | 11,412 | 26.07% |
| MSFT230317C00255000 | 2023-01-27 3:58PM EST | 255.00 | 6.05 | 5.55 | 6.15 | -0.20 | -3.20% | 851 | 6,350 | 25.19% |
| MSFT230317C00260000 | 2023-01-27 3:59PM EST | 260.00 | 4.15 | 4.00 | 4.30 | -0.22 | -5.03% | 1,379 | 14,594 | 24.52% |
| MSFT230317C00265000 | 2023-01-27 3:58PM EST | 265.00 | 2.85 | 2.66 | 2.99 | -0.15 | -5.00% | 1,139 | 15,647 | 24.30% |
| MSFT230317C00270000 | 2023-01-27 3:59PM EST | 270.00 | 1.83 | 1.74 | 2.00 | -0.17 | -8.50% | 1,832 | 9,946 | 24.05% |
| MSFT230317C00275000 | 2023-01-27 3:52PM EST | 275.00 | 1.25 | 1.11 | 1.24 | -0.05 | -3.85% | 790 | 6,040 | 23.52% |
| MSFT230317C00280000 | 2023-01-27 3:59PM EST | 280.00 | 0.76 | 0.70 | 0.81 | -0.06 | -7.32% | 823 | 6,400 | 23.61% |
| MSFT230317C00285000 | 2023-01-27 3:59PM EST | 285.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 545 | 5,056 | 23.80% |
| MSFT230317C00290000 | 2023-01-27 3:53PM EST | 290.00 | 0.36 | 0.25 | 0.36 | -0.01 | -2.70% | 294 | 3,168 | 24.24% |
| MSFT230317C00295000 | 2023-01-27 3:53PM EST | 295.00 | 0.23 | 0.14 | 0.25 | +0.02 | +9.52% | 84 | 5,754 | 24.76% |
| MSFT230317C00300000 | 2023-01-27 3:59PM EST | 300.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 333 | 7,657 | 25.37% |
| MSFT230317C00305000 | 2023-01-27 3:27PM EST | 305.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 20 | 2,544 | 25.98% |
| MSFT230317C00310000 | 2023-01-27 2:25PM EST | 310.00 | 0.09 | 0.02 | 0.10 | +0.01 | +12.50% | 3 | 2,509 | 26.76% |
| MSFT230317C00315000 | 2023-01-27 3:54PM EST | 315.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 282 | 2,295 | 27.15% |
| MSFT230317C00320000 | 2023-01-27 2:53PM EST | 320.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 5,852 | 28.22% |
| MSFT230317C00325000 | 2023-01-26 2:33PM EST | 325.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 2,395 | 29.10% |
| MSFT230317C00330000 | 2023-01-27 3:04PM EST | 330.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 3,828 | 29.79% |
| MSFT230317C00335000 | 2023-01-27 2:04PM EST | 335.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 13,807 | 32.62% |
| MSFT230317C00340000 | 2023-01-27 2:25PM EST | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,101 | 30.47% |
| MSFT230317C00345000 | 2023-01-26 12:28PM EST | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,752 | 31.64% |
| MSFT230317C00350000 | 2023-01-27 11:18AM EST | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,912 | 32.81% |
| MSFT230317C00355000 | 2023-01-12 9:30AM EST | 355.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 33 | 1,939 | 39.75% |
| MSFT230317C00360000 | 2023-01-27 11:18AM EST | 360.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 11 | 3,929 | 40.53% |
| MSFT230317C00365000 | 2023-01-25 1:34PM EST | 365.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 3,242 | 41.80% |
| MSFT230317C00370000 | 2023-01-11 2:12PM EST | 370.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,740 | 43.16% |
| MSFT230317C00375000 | 2023-01-26 12:28PM EST | 375.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 8 | 1,665 | 36.72% |
| MSFT230317C00380000 | 2023-01-23 11:16AM EST | 380.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 818 | 45.61% |
| MSFT230317C00385000 | 2023-01-13 11:58AM EST | 385.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 63 | 733 | 46.88% |
| MSFT230317C00390000 | 2023-01-11 9:36AM EST | 390.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 3,810 | 48.05% |
| MSFT230317C00395000 | 2023-01-26 11:28AM EST | 395.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 823 | 49.22% |
| MSFT230317C00400000 | 2023-01-23 10:49AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,251 | 41.41% |
| MSFT230317C00405000 | 2023-01-11 3:14PM EST | 405.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,926 | 51.47% |
| MSFT230317C00410000 | 2023-01-25 10:59AM EST | 410.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1,848 | 52.54% |
| MSFT230317C00415000 | 2022-11-14 2:09PM EST | 415.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 808 | 50.00% |
| MSFT230317C00420000 | 2023-01-06 3:41PM EST | 420.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 46 | 1,555 | 51.17% |
| MSFT230317C00425000 | 2022-12-05 10:38AM EST | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 756 | 49.22% |
| MSFT230317C00430000 | 2022-12-23 12:45PM EST | 430.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 967 | 64.84% |
| MSFT230317C00435000 | 2022-11-18 1:08PM EST | 435.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,325 | 52.73% |
| MSFT230317C00440000 | 2022-12-01 10:54AM EST | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 667 | 50.78% |
| MSFT230317C00450000 | 2022-12-22 10:20AM EST | 450.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3,081 | 57.03% |
| MSFT230317C00460000 | 2022-12-13 3:41PM EST | 460.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 360 | 52.34% |
| MSFT230317C00470000 | 2022-10-18 10:04AM EST | 470.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 457 | 57.03% |
| MSFT230317C00480000 | 2022-12-09 3:44PM EST | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 310 | 59.77% |
| MSFT230317C00490000 | 2023-01-24 10:19AM EST | 490.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 695 | 64.06% |
| MSFT230317C00500000 | 2022-12-22 12:48PM EST | 500.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 1,299 | 73.54% |
| MSFT230317C00520000 | 2023-01-23 11:59AM EST | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,942 | 61.72% |
認沽盤範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2023-01-25 2:43PM EST | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 73 | 2,991 | 82.03% |
| MSFT230317P00115000 | 2023-01-26 11:14AM EST | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 2,924 | 78.52% |
| MSFT230317P00120000 | 2023-01-26 2:04PM EST | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 1,745 | 74.41% |
| MSFT230317P00125000 | 2023-01-26 2:01PM EST | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 203 | 2,222 | 70.51% |
| MSFT230317P00130000 | 2023-01-26 2:04PM EST | 130.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 65 | 639 | 67.38% |
| MSFT230317P00135000 | 2023-01-25 10:46AM EST | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 1,037 | 63.09% |
| MSFT230317P00140000 | 2023-01-26 10:16AM EST | 140.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 1,039 | 60.74% |
| MSFT230317P00145000 | 2023-01-26 12:26PM EST | 145.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 1,861 | 52.34% |
| MSFT230317P00150000 | 2023-01-27 9:38AM EST | 150.00 | 0.02 | 0.03 | 0.07 | -0.01 | -33.33% | 25 | 1,505 | 52.93% |
| MSFT230317P00155000 | 2023-01-25 11:16AM EST | 155.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 6 | 743 | 50.20% |
| MSFT230317P00160000 | 2023-01-26 1:42PM EST | 160.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 7 | 834 | 50.49% |
| MSFT230317P00165000 | 2023-01-27 3:13PM EST | 165.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 11 | 1,473 | 47.27% |
| MSFT230317P00170000 | 2023-01-27 3:40PM EST | 170.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 36 | 1,552 | 46.09% |
| MSFT230317P00175000 | 2023-01-27 2:51PM EST | 175.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 24 | 736 | 42.53% |
| MSFT230317P00180000 | 2023-01-27 3:40PM EST | 180.00 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 34 | 4,266 | 42.77% |
| MSFT230317P00185000 | 2023-01-27 3:40PM EST | 185.00 | 0.23 | 0.15 | 0.28 | -0.01 | -4.17% | 12 | 2,900 | 40.82% |
| MSFT230317P00190000 | 2023-01-27 3:46PM EST | 190.00 | 0.31 | 0.27 | 0.34 | -0.03 | -8.82% | 46 | 2,462 | 38.82% |
| MSFT230317P00195000 | 2023-01-27 3:31PM EST | 195.00 | 0.39 | 0.40 | 0.50 | -0.05 | -11.36% | 27 | 3,947 | 38.14% |
| MSFT230317P00200000 | 2023-01-27 3:58PM EST | 200.00 | 0.55 | 0.54 | 0.63 | -0.02 | -3.51% | 403 | 10,637 | 36.43% |
| MSFT230317P00205000 | 2023-01-27 3:58PM EST | 205.00 | 0.73 | 0.72 | 0.81 | -0.06 | -7.59% | 3,241 | 9,402 | 34.84% |
| MSFT230317P00210000 | 2023-01-27 3:52PM EST | 210.00 | 0.98 | 0.87 | 1.00 | -0.03 | -2.97% | 1,481 | 12,340 | 32.91% |
| MSFT230317P00215000 | 2023-01-27 3:59PM EST | 215.00 | 1.31 | 1.28 | 1.35 | -0.07 | -5.07% | 1,625 | 7,566 | 31.71% |
| MSFT230317P00220000 | 2023-01-27 3:59PM EST | 220.00 | 1.75 | 1.71 | 1.80 | -0.07 | -3.85% | 2,245 | 8,437 | 30.45% |
| MSFT230317P00225000 | 2023-01-27 3:59PM EST | 225.00 | 2.34 | 2.17 | 2.44 | -0.11 | -4.49% | 909 | 8,246 | 29.40% |
| MSFT230317P00230000 | 2023-01-27 3:58PM EST | 230.00 | 3.13 | 3.05 | 3.25 | -0.12 | -3.69% | 3,801 | 13,388 | 28.24% |
| MSFT230317P00235000 | 2023-01-27 3:50PM EST | 235.00 | 4.12 | 4.10 | 4.40 | -0.28 | -6.36% | 962 | 10,528 | 27.42% |
| MSFT230317P00240000 | 2023-01-27 3:57PM EST | 240.00 | 5.53 | 5.45 | 5.85 | -0.24 | -4.16% | 1,144 | 11,562 | 26.55% |
| MSFT230317P00245000 | 2023-01-27 3:57PM EST | 245.00 | 7.36 | 7.20 | 7.80 | -0.21 | -2.77% | 1,261 | 7,372 | 26.07% |
| MSFT230317P00250000 | 2023-01-27 3:57PM EST | 250.00 | 9.55 | 8.65 | 10.25 | -0.26 | -2.65% | 1,461 | 6,342 | 25.82% |
| MSFT230317P00255000 | 2023-01-27 3:54PM EST | 255.00 | 12.15 | 11.25 | 12.45 | -0.75 | -5.81% | 97 | 3,809 | 23.65% |
| MSFT230317P00260000 | 2023-01-27 3:54PM EST | 260.00 | 15.40 | 14.15 | 16.20 | -0.27 | -1.72% | 55 | 4,434 | 24.72% |
| MSFT230317P00265000 | 2023-01-27 2:36PM EST | 265.00 | 18.80 | 17.90 | 19.55 | -1.88 | -9.09% | 46 | 2,047 | 23.31% |
| MSFT230317P00270000 | 2023-01-27 3:52PM EST | 270.00 | 23.25 | 22.25 | 24.60 | -1.00 | -4.12% | 138 | 3,029 | 27.14% |
| MSFT230317P00275000 | 2023-01-27 3:32PM EST | 275.00 | 26.55 | 25.80 | 29.00 | -3.21 | -10.79% | 25 | 3,287 | 28.01% |
| MSFT230317P00280000 | 2023-01-25 3:38PM EST | 280.00 | 32.48 | 30.45 | 34.30 | -6.72 | -17.14% | 1 | 1,265 | 32.48% |
| MSFT230317P00285000 | 2023-01-26 9:38AM EST | 285.00 | 40.00 | 35.30 | 38.50 | 0.00 | - | 1 | 601 | 31.51% |
| MSFT230317P00290000 | 2023-01-27 2:32PM EST | 290.00 | 41.76 | 40.00 | 43.20 | -3.69 | -8.12% | 1 | 156 | 32.45% |
| MSFT230317P00295000 | 2023-01-25 12:49PM EST | 295.00 | 55.80 | 45.05 | 48.90 | 0.00 | - | 51 | 48 | 39.10% |
| MSFT230317P00300000 | 2023-01-27 10:04AM EST | 300.00 | 51.72 | 50.05 | 53.85 | -1.13 | -2.14% | 7 | 25 | 41.42% |
| MSFT230317P00305000 | 2023-01-25 12:51PM EST | 305.00 | 65.90 | 55.05 | 58.40 | 0.00 | - | 75 | 33 | 41.15% |
| MSFT230317P00310000 | 2023-01-27 12:58PM EST | 310.00 | 61.00 | 60.05 | 63.80 | -8.55 | -12.29% | 2 | 181 | 46.06% |
| MSFT230317P00315000 | 2023-01-09 12:38PM EST | 315.00 | 84.20 | 65.00 | 68.75 | 0.00 | - | 526 | 0 | 48.08% |
| MSFT230317P00320000 | 2023-01-04 3:28PM EST | 320.00 | 93.45 | 70.05 | 73.75 | 0.00 | - | 5 | 3 | 50.35% |
| MSFT230317P00325000 | 2022-12-22 1:03PM EST | 325.00 | 89.87 | 83.90 | 86.05 | 0.00 | - | 7,041 | 0 | 81.35% |
| MSFT230317P00330000 | 2023-01-25 3:05PM EST | 330.00 | 88.90 | 80.00 | 83.75 | 0.00 | - | 162 | 29 | 54.71% |
| MSFT230317P00335000 | 2022-11-11 10:00AM EST | 335.00 | 92.90 | 88.30 | 90.35 | -3.03 | -3.16% | 4 | 0 | 60.56% |
| MSFT230317P00340000 | 2023-01-04 3:28PM EST | 340.00 | 113.35 | 89.65 | 93.75 | 0.00 | - | 12 | 5 | 58.86% |
| MSFT230317P00345000 | 2023-01-25 3:09PM EST | 345.00 | 103.05 | 95.00 | 98.45 | 0.00 | - | 99 | 19 | 58.58% |
| MSFT230317P00350000 | 2023-01-25 3:17PM EST | 350.00 | 109.70 | 99.90 | 103.75 | 0.00 | - | 13 | 3 | 62.81% |
| MSFT230317P00355000 | 2023-01-23 12:26PM EST | 355.00 | 110.59 | 104.90 | 108.75 | 0.00 | - | 2 | 0 | 64.71% |
| MSFT230317P00360000 | 2022-11-18 3:44PM EST | 360.00 | 117.84 | 113.40 | 115.30 | 0.00 | - | 1 | 0 | 70.84% |
| MSFT230317P00365000 | 2022-09-07 1:31PM EST | 365.00 | 105.80 | 129.40 | 130.85 | 0.00 | - | 9 | 0 | 120.01% |
| MSFT230317P00370000 | 2023-01-12 10:11AM EST | 370.00 | 133.32 | 119.90 | 123.75 | 0.00 | - | 1 | 0 | 70.19% |
| MSFT230317P00375000 | 2023-01-18 10:43AM EST | 375.00 | 136.59 | 125.00 | 128.75 | 0.00 | - | 4 | 0 | 71.94% |
| MSFT230317P00380000 | 2022-05-27 10:14AM EST | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-12-23 10:17AM EST | 385.00 | 148.35 | 143.85 | 146.00 | 0.00 | - | 1 | 0 | 108.97% |
| MSFT230317P00390000 | 2023-01-03 10:10AM EST | 390.00 | 148.87 | 139.70 | 143.75 | 0.00 | - | 3 | 0 | 76.99% |
| MSFT230317P00395000 | 2022-11-04 8:59AM EST | 395.00 | 179.15 | 139.40 | 141.15 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00400000 | 2022-10-18 2:31PM EST | 400.00 | 161.73 | 157.70 | 159.70 | 0.00 | - | 4 | 0 | 109.36% |
| MSFT230317P00405000 | 2022-11-02 2:26PM EST | 405.00 | 183.06 | 149.25 | 151.20 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317P00410000 | 2022-10-18 1:46PM EST | 410.00 | 172.91 | 167.75 | 169.65 | 0.00 | - | 20 | 0 | 113.01% |
| MSFT230317P00415000 | 2022-12-13 12:11PM EST | 415.00 | 158.24 | 175.65 | 177.90 | 0.00 | - | 1 | 0 | 128.21% |
| MSFT230317P00420000 | 2022-11-18 3:50PM EST | 420.00 | 178.40 | 173.30 | 175.75 | 0.00 | - | 1 | 0 | 92.57% |
| MSFT230317P00425000 | 2022-11-10 11:35AM EST | 425.00 | 185.75 | 178.30 | 180.80 | 0.00 | - | 1 | 0 | 94.27% |
| MSFT230317P00430000 | 2022-10-14 11:09AM EST | 430.00 | 200.29 | 182.05 | 185.05 | 0.00 | - | 6 | 0 | 87.32% |
| MSFT230317P00435000 | 2022-11-11 11:16AM EST | 435.00 | 192.40 | 188.35 | 190.75 | 0.00 | - | 1 | 0 | 97.24% |
| MSFT230317P00440000 | 2022-10-26 10:15AM EST | 440.00 | 203.72 | 191.80 | 193.80 | 0.00 | - | 2 | 0 | 81.45% |
| MSFT230317P00450000 | 2022-08-01 9:55AM EST | 450.00 | 168.59 | 185.55 | 187.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00460000 | 2022-04-26 8:47AM EST | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00470000 | 2022-05-23 2:21PM EST | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00480000 | 2022-07-26 11:58AM EST | 480.00 | 229.85 | 203.70 | 205.45 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317P00490000 | 2022-10-13 10:18AM EST | 490.00 | 260.30 | 242.05 | 245.10 | 0.00 | - | - | 0 | 103.03% |
| MSFT230317P00500000 | 2022-08-17 1:18PM EST | 500.00 | 205.45 | 255.40 | 257.65 | 0.00 | - | 5 | 0 | 128.56% |
| MSFT230317P00520000 | 2022-07-26 2:02PM EST | 520.00 | 269.78 | 242.65 | 244.70 | 0.00 | - | 26 | 0 | 0.00% |
