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 | 2022-06-14 9:57AM EDT | 110.00 | 134.75 | 149.45 | 151.60 | 0.00 | - | 2 | 175 | 69.63% |
| MSFT230317C00115000 | 2022-06-29 10:08AM EDT | 115.00 | 144.55 | 144.50 | 146.65 | -3.45 | -2.33% | 1 | 380 | 66.69% |
| MSFT230317C00120000 | 2022-06-15 9:59AM EDT | 120.00 | 131.90 | 139.45 | 141.65 | 0.00 | - | 2 | 363 | 63.50% |
| MSFT230317C00125000 | 2022-06-29 1:30PM EDT | 125.00 | 137.15 | 134.70 | 136.95 | 0.00 | - | 2 | 572 | 61.82% |
| MSFT230317C00130000 | 2022-06-13 10:33AM EDT | 130.00 | 121.15 | 130.35 | 132.60 | 0.00 | - | 4 | 82 | 61.63% |
| MSFT230317C00135000 | 2022-06-13 10:11AM EDT | 135.00 | 115.65 | 125.60 | 127.65 | 0.00 | - | 13 | 104 | 59.34% |
| MSFT230317C00140000 | 2022-06-13 10:12AM EDT | 140.00 | 111.15 | 120.70 | 123.20 | 0.00 | - | 2 | 273 | 57.72% |
| MSFT230317C00145000 | 2022-06-30 11:52AM EDT | 145.00 | 115.95 | 116.10 | 118.55 | -1.75 | -1.49% | 2 | 141 | 56.25% |
| MSFT230317C00150000 | 2022-06-13 10:13AM EDT | 150.00 | 102.15 | 111.35 | 113.50 | 0.00 | - | 20 | 199 | 53.89% |
| MSFT230317C00155000 | 2022-06-10 9:44AM EDT | 155.00 | 107.75 | 106.55 | 109.25 | 0.00 | - | 4 | 45 | 52.69% |
| MSFT230317C00160000 | 2022-06-17 3:48PM EDT | 160.00 | 94.65 | 101.70 | 104.20 | 0.00 | - | 1 | 52 | 50.24% |
| MSFT230317C00165000 | 2022-06-09 11:07AM EDT | 165.00 | 110.10 | 97.35 | 99.70 | 0.00 | - | 2 | 80 | 52.21% |
| MSFT230317C00170000 | 2022-06-30 9:53AM EDT | 170.00 | 90.65 | 93.20 | 95.65 | -10.85 | -10.69% | 2 | 1,769 | 51.80% |
| MSFT230317C00175000 | 2022-06-21 1:13PM EDT | 175.00 | 86.05 | 88.55 | 90.60 | 0.00 | - | 2 | 96 | 49.07% |
| MSFT230317C00180000 | 2022-06-24 10:39AM EDT | 180.00 | 91.05 | 84.35 | 86.40 | 0.00 | - | 2 | 84 | 48.19% |
| MSFT230317C00185000 | 2022-06-24 9:49AM EDT | 185.00 | 88.00 | 80.55 | 81.90 | 0.00 | - | 20 | 246 | 46.62% |
| MSFT230317C00190000 | 2022-06-28 12:13PM EDT | 190.00 | 76.83 | 76.00 | 77.75 | 0.00 | - | 2 | 125 | 45.67% |
| MSFT230317C00195000 | 2022-06-17 2:40PM EDT | 195.00 | 66.45 | 71.85 | 73.85 | 0.00 | - | 1 | 32 | 45.08% |
| MSFT230317C00200000 | 2022-06-29 10:44AM EDT | 200.00 | 71.00 | 68.20 | 69.20 | 0.00 | - | 3 | 412 | 43.09% |
| MSFT230317C00205000 | 2022-06-24 10:44AM EDT | 205.00 | 69.99 | 63.90 | 66.25 | 0.00 | - | 9 | 66 | 43.83% |
| MSFT230317C00210000 | 2022-06-24 9:30AM EDT | 210.00 | 64.25 | 60.30 | 61.45 | 0.00 | - | 22 | 224 | 41.50% |
| MSFT230317C00215000 | 2022-06-29 9:44AM EDT | 215.00 | 56.10 | 56.00 | 57.55 | 0.00 | - | 1 | 226 | 40.51% |
| MSFT230317C00220000 | 2022-06-28 11:43AM EDT | 220.00 | 54.20 | 52.80 | 54.10 | 0.00 | - | 1 | 1,186 | 40.05% |
| MSFT230317C00225000 | 2022-06-28 12:38PM EDT | 225.00 | 49.75 | 49.35 | 50.40 | 0.00 | - | 1 | 242 | 39.12% |
| MSFT230317C00230000 | 2022-06-27 3:40PM EDT | 230.00 | 50.29 | 46.00 | 47.05 | 0.00 | - | 1 | 550 | 38.55% |
| MSFT230317C00235000 | 2022-06-29 11:39AM EDT | 235.00 | 45.10 | 42.90 | 43.75 | 0.00 | - | 1 | 504 | 37.91% |
| MSFT230317C00240000 | 2022-06-30 11:47AM EDT | 240.00 | 39.70 | 39.30 | 40.45 | -1.30 | -3.17% | 25 | 1,173 | 37.14% |
| MSFT230317C00245000 | 2022-06-30 10:37AM EDT | 245.00 | 35.14 | 36.40 | 37.40 | -2.81 | -7.40% | 1 | 374 | 36.55% |
| MSFT230317C00250000 | 2022-06-30 10:26AM EDT | 250.00 | 31.37 | 33.80 | 34.40 | -1.58 | -4.80% | 100 | 885 | 35.89% |
| MSFT230317C00255000 | 2022-06-30 9:39AM EDT | 255.00 | 30.50 | 31.10 | 31.65 | -1.50 | -4.69% | 2 | 341 | 35.39% |
| MSFT230317C00260000 | 2022-06-30 12:56PM EDT | 260.00 | 28.56 | 28.30 | 29.00 | -0.89 | -3.02% | 3 | 955 | 34.87% |
| MSFT230317C00265000 | 2022-06-30 12:21PM EDT | 265.00 | 25.68 | 25.85 | 26.40 | +0.43 | +1.70% | 1 | 519 | 34.26% |
| MSFT230317C00270000 | 2022-06-30 10:26AM EDT | 270.00 | 21.47 | 23.30 | 24.15 | -3.18 | -12.90% | 101 | 1,341 | 33.91% |
| MSFT230317C00275000 | 2022-06-29 1:23PM EDT | 275.00 | 21.79 | 21.30 | 21.85 | 0.00 | - | 149 | 832 | 33.37% |
| MSFT230317C00280000 | 2022-06-29 12:19PM EDT | 280.00 | 19.80 | 19.25 | 19.90 | 0.00 | - | 20 | 1,007 | 33.09% |
| MSFT230317C00285000 | 2022-06-30 12:56PM EDT | 285.00 | 17.42 | 17.25 | 17.85 | -0.33 | -1.86% | 11 | 851 | 32.54% |
| MSFT230317C00290000 | 2022-06-29 3:47PM EDT | 290.00 | 16.00 | 15.50 | 16.05 | 0.00 | - | 113 | 737 | 32.15% |
| MSFT230317C00295000 | 2022-06-30 11:39AM EDT | 295.00 | 13.70 | 13.50 | 14.55 | -0.65 | -4.53% | 2 | 692 | 31.98% |
| MSFT230317C00300000 | 2022-06-30 1:02PM EDT | 300.00 | 12.60 | 12.45 | 12.60 | -0.62 | -4.69% | 11 | 5,012 | 31.10% |
| MSFT230317C00305000 | 2022-06-30 1:03PM EDT | 305.00 | 11.05 | 11.00 | 11.55 | -0.35 | -3.07% | 32 | 1,421 | 31.21% |
| MSFT230317C00310000 | 2022-06-30 10:15AM EDT | 310.00 | 8.50 | 9.45 | 10.15 | -1.80 | -17.48% | 2 | 1,400 | 30.73% |
| MSFT230317C00315000 | 2022-06-29 11:48AM EDT | 315.00 | 7.58 | 8.45 | 9.00 | -1.62 | -17.61% | 1 | 1,371 | 30.45% |
| MSFT230317C00320000 | 2022-06-30 10:14AM EDT | 320.00 | 6.82 | 7.35 | 7.95 | -0.78 | -10.26% | 10 | 3,480 | 30.17% |
| MSFT230317C00325000 | 2022-06-29 3:05PM EDT | 325.00 | 6.90 | 6.70 | 6.95 | 0.00 | - | 28 | 1,156 | 29.82% |
| MSFT230317C00330000 | 2022-06-30 12:56PM EDT | 330.00 | 5.88 | 5.80 | 6.10 | -0.35 | -5.62% | 61 | 1,365 | 29.57% |
| MSFT230317C00335000 | 2022-06-30 12:37PM EDT | 335.00 | 5.10 | 5.05 | 5.45 | -0.10 | -1.92% | 33 | 11,570 | 29.52% |
| MSFT230317C00340000 | 2022-06-30 12:57PM EDT | 340.00 | 4.45 | 4.45 | 4.75 | -0.10 | -2.20% | 17 | 2,574 | 29.27% |
| MSFT230317C00345000 | 2022-06-30 12:50PM EDT | 345.00 | 3.90 | 3.85 | 4.10 | -0.30 | -7.14% | 31 | 2,650 | 28.96% |
| MSFT230317C00350000 | 2022-06-30 11:38AM EDT | 350.00 | 3.40 | 3.40 | 3.65 | -0.13 | -3.68% | 4 | 2,230 | 28.95% |
| MSFT230317C00355000 | 2022-06-28 11:19AM EDT | 355.00 | 3.05 | 2.89 | 3.30 | 0.00 | - | 137 | 1,519 | 29.07% |
| MSFT230317C00360000 | 2022-06-29 9:51AM EDT | 360.00 | 2.76 | 2.53 | 2.81 | 0.00 | - | 1 | 2,625 | 28.74% |
| MSFT230317C00365000 | 2022-06-28 11:22AM EDT | 365.00 | 2.25 | 2.15 | 2.47 | 0.00 | - | 31 | 1,192 | 28.67% |
| MSFT230317C00370000 | 2022-06-30 9:56AM EDT | 370.00 | 1.84 | 1.91 | 2.18 | -0.40 | -17.86% | 60 | 931 | 28.63% |
| MSFT230317C00375000 | 2022-06-28 2:32PM EDT | 375.00 | 1.67 | 1.68 | 1.91 | 0.00 | - | 1 | 1,016 | 28.57% |
| MSFT230317C00380000 | 2022-06-24 9:30AM EDT | 380.00 | 1.85 | 1.30 | 1.77 | 0.00 | - | 13 | 599 | 28.84% |
| MSFT230317C00385000 | 2022-06-15 11:05AM EDT | 385.00 | 1.03 | 1.18 | 1.51 | 0.00 | - | 30 | 536 | 28.62% |
| MSFT230317C00390000 | 2022-06-27 11:49AM EDT | 390.00 | 1.56 | 1.00 | 1.33 | 0.00 | - | 1 | 3,851 | 28.60% |
| MSFT230317C00395000 | 2022-06-21 9:47AM EDT | 395.00 | 0.77 | 0.77 | 1.33 | 0.00 | - | 1 | 258 | 29.27% |
| MSFT230317C00400000 | 2022-06-30 9:56AM EDT | 400.00 | 0.96 | 0.80 | 1.22 | -0.10 | -9.43% | 60 | 1,358 | 29.46% |
| MSFT230317C00405000 | 2022-06-14 1:41PM EDT | 405.00 | 0.76 | 0.54 | 1.11 | 0.00 | - | 12 | 1,692 | 29.58% |
| MSFT230317C00410000 | 2022-06-14 1:44PM EDT | 410.00 | 0.64 | 0.45 | 1.02 | 0.00 | - | 48 | 1,599 | 29.76% |
| MSFT230317C00415000 | 2022-06-14 1:42PM EDT | 415.00 | 0.59 | 0.37 | 0.95 | 0.00 | - | 17 | 611 | 30.01% |
| MSFT230317C00420000 | 2022-06-29 12:37PM EDT | 420.00 | 0.65 | 0.50 | 0.79 | 0.00 | - | 3 | 910 | 29.68% |
| MSFT230317C00425000 | 2022-06-16 12:46PM EDT | 425.00 | 0.25 | 0.25 | 0.83 | 0.00 | - | 1 | 572 | 30.48% |
| MSFT230317C00430000 | 2022-06-01 3:51PM EDT | 430.00 | 0.92 | 0.19 | 0.79 | 0.00 | - | 14 | 934 | 30.81% |
| MSFT230317C00435000 | 2022-06-03 3:31PM EDT | 435.00 | 0.69 | 0.15 | 0.75 | 0.00 | - | 3 | 516 | 31.10% |
| MSFT230317C00440000 | 2022-06-16 9:42AM EDT | 440.00 | 0.48 | 0.11 | 0.71 | 0.00 | - | 2 | 474 | 31.37% |
| MSFT230317C00450000 | 2022-06-27 2:01PM EDT | 450.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 6 | 2,639 | 32.00% |
| MSFT230317C00460000 | 2022-06-21 3:13PM EDT | 460.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 284 | 32.62% |
| MSFT230317C00470000 | 2022-06-15 3:40PM EDT | 470.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 79 | 357 | 33.26% |
| MSFT230317C00480000 | 2022-06-15 11:27AM EDT | 480.00 | 0.40 | 0.00 | 0.52 | 0.00 | - | 10 | 267 | 33.86% |
| MSFT230317C00490000 | 2022-05-13 1:23PM EDT | 490.00 | 0.40 | 0.00 | 0.89 | 0.00 | - | 8 | 716 | 37.62% |
| MSFT230317C00500000 | 2022-06-21 11:43AM EDT | 500.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 1 | 1,094 | 35.18% |
| MSFT230317C00520000 | 2022-06-30 12:11PM EDT | 520.00 | 0.13 | 0.03 | 0.19 | +0.01 | +8.33% | 20 | 2,710 | 33.01% |
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 | 2022-06-27 9:30AM EDT | 110.00 | 0.41 | 0.25 | 0.85 | 0.00 | - | 2 | 1,795 | 53.27% |
| MSFT230317P00115000 | 2022-06-13 2:45PM EDT | 115.00 | 1.25 | 0.37 | 0.87 | 0.00 | - | 4 | 2,414 | 50.94% |
| MSFT230317P00120000 | 2022-06-21 11:29AM EDT | 120.00 | 1.02 | 0.51 | 1.03 | 0.00 | - | 3 | 453 | 49.99% |
| MSFT230317P00125000 | 2022-06-27 3:23PM EDT | 125.00 | 0.79 | 0.69 | 1.24 | 0.00 | - | 3 | 1,436 | 49.27% |
| MSFT230317P00130000 | 2022-06-29 11:32AM EDT | 130.00 | 1.03 | 0.81 | 1.40 | 0.00 | - | 2 | 543 | 48.04% |
| MSFT230317P00135000 | 2022-06-29 11:36AM EDT | 135.00 | 1.21 | 1.01 | 1.57 | 0.00 | - | 4 | 489 | 46.78% |
| MSFT230317P00140000 | 2022-06-17 12:46PM EDT | 140.00 | 2.15 | 1.23 | 1.78 | 0.00 | - | 10 | 454 | 45.69% |
| MSFT230317P00145000 | 2022-06-22 12:19PM EDT | 145.00 | 2.04 | 1.49 | 2.02 | 0.00 | - | 100 | 379 | 44.65% |
| MSFT230317P00150000 | 2022-06-27 3:55PM EDT | 150.00 | 1.75 | 1.81 | 2.29 | 0.00 | - | 15 | 582 | 43.67% |
| MSFT230317P00155000 | 2022-06-17 2:14PM EDT | 155.00 | 3.14 | 2.17 | 2.33 | 0.00 | - | 201 | 384 | 41.62% |
| MSFT230317P00160000 | 2022-06-28 3:16PM EDT | 160.00 | 2.65 | 2.51 | 2.94 | 0.00 | - | 2 | 597 | 41.82% |
| MSFT230317P00165000 | 2022-06-24 10:58AM EDT | 165.00 | 2.61 | 2.71 | 3.05 | 0.00 | - | 1 | 351 | 40.00% |
| MSFT230317P00170000 | 2022-06-28 11:15AM EDT | 170.00 | 2.95 | 3.30 | 3.50 | 0.00 | - | 690 | 1,449 | 39.30% |
| MSFT230317P00175000 | 2022-06-29 1:26PM EDT | 175.00 | 3.90 | 3.75 | 4.00 | 0.00 | - | 56 | 1,000 | 38.60% |
| MSFT230317P00180000 | 2022-06-29 1:58PM EDT | 180.00 | 4.30 | 4.30 | 4.55 | 0.00 | - | 8 | 1,227 | 37.89% |
| MSFT230317P00185000 | 2022-06-30 10:11AM EDT | 185.00 | 5.90 | 4.90 | 5.15 | +1.06 | +21.90% | 51 | 1,409 | 37.17% |
| MSFT230317P00190000 | 2022-06-29 2:25PM EDT | 190.00 | 5.50 | 5.55 | 5.85 | 0.00 | - | 3 | 847 | 36.55% |
| MSFT230317P00195000 | 2022-06-30 12:50PM EDT | 195.00 | 6.60 | 6.25 | 6.65 | +0.40 | +6.45% | 37 | 865 | 35.98% |
| MSFT230317P00200000 | 2022-06-30 12:25PM EDT | 200.00 | 7.51 | 7.20 | 7.50 | +0.36 | +5.03% | 159 | 3,367 | 35.36% |
| MSFT230317P00205000 | 2022-06-29 3:11PM EDT | 205.00 | 8.00 | 8.05 | 8.55 | 0.00 | - | 1 | 3,348 | 34.94% |
| MSFT230317P00210000 | 2022-06-28 9:32AM EDT | 210.00 | 8.00 | 9.10 | 9.50 | 0.00 | - | 1 | 1,825 | 34.20% |
| MSFT230317P00215000 | 2022-06-27 3:51PM EDT | 215.00 | 9.25 | 10.20 | 10.60 | 0.00 | - | 188 | 1,169 | 33.56% |
| MSFT230317P00220000 | 2022-06-30 12:34PM EDT | 220.00 | 11.75 | 11.50 | 12.15 | +0.40 | +3.52% | 132 | 2,370 | 33.44% |
| MSFT230317P00225000 | 2022-06-30 12:29PM EDT | 225.00 | 13.20 | 12.70 | 13.20 | +0.30 | +2.33% | 3 | 759 | 32.43% |
| MSFT230317P00230000 | 2022-06-30 12:35PM EDT | 230.00 | 14.55 | 14.35 | 14.70 | 0.00 | - | 111 | 1,561 | 31.91% |
| MSFT230317P00235000 | 2022-06-30 11:21AM EDT | 235.00 | 17.05 | 15.70 | 16.25 | +1.00 | +6.23% | 3 | 1,182 | 31.30% |
| MSFT230317P00240000 | 2022-06-30 10:39AM EDT | 240.00 | 19.36 | 17.70 | 17.90 | +2.35 | +13.82% | 18 | 3,711 | 30.67% |
| MSFT230317P00245000 | 2022-06-30 10:27AM EDT | 245.00 | 22.05 | 19.55 | 19.90 | +3.20 | +16.98% | 1 | 1,560 | 30.30% |
| MSFT230317P00250000 | 2022-06-30 12:43PM EDT | 250.00 | 21.80 | 21.55 | 22.00 | +0.53 | +2.49% | 13 | 3,117 | 29.88% |
| MSFT230317P00255000 | 2022-06-29 2:38PM EDT | 255.00 | 22.95 | 23.40 | 24.30 | 0.00 | - | 88 | 1,152 | 29.53% |
| MSFT230317P00260000 | 2022-06-30 12:35PM EDT | 260.00 | 25.80 | 25.95 | 26.50 | -0.35 | -1.34% | 4 | 1,590 | 28.89% |
| MSFT230317P00265000 | 2022-06-29 2:38PM EDT | 265.00 | 27.55 | 28.45 | 28.90 | 0.00 | - | 60 | 1,282 | 28.31% |
| MSFT230317P00270000 | 2022-06-30 10:17AM EDT | 270.00 | 34.15 | 31.00 | 31.65 | +3.35 | +10.88% | 2 | 1,319 | 27.96% |
| MSFT230317P00275000 | 2022-06-29 2:38PM EDT | 275.00 | 32.75 | 33.75 | 34.65 | 0.00 | - | 113 | 1,734 | 27.72% |
| MSFT230317P00280000 | 2022-06-30 11:22AM EDT | 280.00 | 38.15 | 36.70 | 37.15 | +0.60 | +1.60% | 57 | 799 | 26.72% |
| MSFT230317P00285000 | 2022-06-29 12:17PM EDT | 285.00 | 39.45 | 39.70 | 40.30 | 0.00 | - | 23 | 849 | 26.29% |
| MSFT230317P00290000 | 2022-06-29 2:04PM EDT | 290.00 | 41.50 | 43.00 | 43.50 | 0.00 | - | 33 | 2,033 | 25.72% |
| MSFT230317P00295000 | 2022-06-29 11:33AM EDT | 295.00 | 45.04 | 46.25 | 46.95 | 0.00 | - | 1 | 715 | 25.28% |
| MSFT230317P00300000 | 2022-06-29 1:43PM EDT | 300.00 | 49.31 | 49.35 | 50.50 | 0.00 | - | 30 | 2,472 | 24.77% |
| MSFT230317P00305000 | 2022-06-24 9:32AM EDT | 305.00 | 51.24 | 53.25 | 54.25 | 0.00 | - | 1 | 507 | 24.32% |
| MSFT230317P00310000 | 2022-06-23 11:04AM EDT | 310.00 | 58.35 | 57.05 | 58.25 | 0.00 | - | 1 | 1,821 | 24.05% |
| MSFT230317P00315000 | 2022-06-27 1:15PM EDT | 315.00 | 56.07 | 61.15 | 62.15 | 0.00 | - | 1 | 373 | 23.41% |
| MSFT230317P00320000 | 2022-06-30 10:17AM EDT | 320.00 | 69.82 | 65.20 | 66.30 | +2.67 | +3.98% | 2 | 420 | 22.96% |
| MSFT230317P00325000 | 2022-05-24 3:42PM EDT | 325.00 | 69.97 | 68.05 | 70.45 | 0.00 | - | 14 | 2,090 | 22.24% |
| MSFT230317P00330000 | 2022-06-27 12:13PM EDT | 330.00 | 68.10 | 73.50 | 74.35 | 0.00 | - | 2 | 319 | 20.45% |
| MSFT230317P00335000 | 2022-06-17 1:50PM EDT | 335.00 | 86.82 | 77.60 | 79.75 | 0.00 | - | 9 | 437 | 22.47% |
| MSFT230317P00340000 | 2022-06-30 9:56AM EDT | 340.00 | 86.87 | 82.15 | 83.95 | +5.38 | +6.60% | 20 | 1,525 | 20.95% |
| MSFT230317P00345000 | 2022-06-15 12:31PM EDT | 345.00 | 95.61 | 86.85 | 88.25 | 0.00 | - | 2 | 988 | 18.75% |
| MSFT230317P00350000 | 2022-06-29 2:00PM EDT | 350.00 | 90.46 | 91.60 | 93.00 | 0.00 | - | 15 | 498 | 17.84% |
| MSFT230317P00355000 | 2022-06-29 11:33AM EDT | 355.00 | 94.63 | 96.40 | 97.90 | 0.00 | - | 2 | 502 | 17.60% |
| MSFT230317P00360000 | 2022-06-29 1:43PM EDT | 360.00 | 100.37 | 101.15 | 102.50 | 0.00 | - | 10 | 713 | 0.00% |
| MSFT230317P00365000 | 2022-06-24 9:32AM EDT | 365.00 | 102.36 | 104.90 | 107.55 | 0.00 | - | 2 | 342 | 0.00% |
| MSFT230317P00370000 | 2022-06-30 10:17AM EDT | 370.00 | 117.08 | 110.65 | 112.35 | +3.65 | +3.22% | 1 | 82 | 0.00% |
| MSFT230317P00375000 | 2022-06-15 12:31PM EDT | 375.00 | 124.80 | 115.70 | 117.10 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230317P00380000 | 2022-05-27 11:14AM EDT | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-06-14 3:36PM EDT | 385.00 | 141.25 | 124.40 | 128.35 | 0.00 | - | 17 | 24 | 24.85% |
| MSFT230317P00390000 | 2022-06-09 1:18PM EDT | 390.00 | 118.65 | 129.40 | 133.35 | 0.00 | - | 2 | 118 | 25.50% |
| MSFT230317P00395000 | 2022-05-12 1:53PM EDT | 395.00 | 144.94 | 140.55 | 143.45 | 0.00 | - | 3 | 14 | 41.20% |
| MSFT230317P00400000 | 2022-06-29 2:00PM EDT | 400.00 | 139.46 | 140.40 | 143.40 | 0.00 | - | 10 | 18 | 27.04% |
| MSFT230317P00405000 | 2022-05-10 10:55AM EDT | 405.00 | 137.15 | 138.75 | 141.75 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230317P00410000 | 2022-05-13 12:13PM EDT | 410.00 | 149.00 | 155.55 | 157.50 | 0.00 | - | 5 | 0 | 41.51% |
| MSFT230317P00415000 | 2022-06-29 11:33AM EDT | 415.00 | 153.68 | 155.40 | 156.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230317P00420000 | 2022-06-29 1:43PM EDT | 420.00 | 159.78 | 159.40 | 162.05 | 0.00 | - | 5 | 45 | 0.00% |
| MSFT230317P00425000 | 2022-06-24 9:32AM EDT | 425.00 | 161.15 | 165.55 | 166.80 | 0.00 | - | 1 | 105 | 0.00% |
| MSFT230317P00430000 | 2022-05-27 11:14AM EDT | 430.00 | 157.03 | 160.05 | 164.50 | 0.00 | - | 6 | 52 | 0.00% |
| MSFT230317P00435000 | 2022-06-14 11:01AM EDT | 435.00 | 192.04 | 175.40 | 176.95 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT230317P00440000 | 2022-05-23 12:49PM EDT | 440.00 | 179.35 | 186.10 | 187.85 | 0.00 | - | 2 | 4 | 46.56% |
| MSFT230317P00450000 | 2022-06-10 1:58PM EDT | 450.00 | 195.05 | 190.40 | 191.95 | 0.00 | - | 8 | 2 | 0.00% |
| MSFT230317P00460000 | 2022-04-26 9:47AM EDT | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00470000 | 2022-05-23 3:21PM EDT | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 50.54% |
| MSFT230317P00480000 | 2022-05-31 11:55AM EDT | 480.00 | 207.10 | 220.55 | 222.20 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 233.47 | 228.20 | 231.35 | 0.00 | - | 51 | 11 | 0.00% |
| MSFT230317P00520000 | 2022-04-11 9:44AM EDT | 520.00 | 230.94 | 252.30 | 256.60 | 0.00 | - | 141 | 154 | 0.00% |
