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6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00115000 | 2022-09-23 2:52PM EDT | 115.00 | 125.00 | 123.50 | 127.00 | -5.35 | -4.10% | 2 | 623 | 57.01% |
| MSFT230616C00120000 | 2022-09-21 2:50PM EDT | 120.00 | 128.15 | 118.50 | 123.00 | 0.00 | - | 1 | 954 | 56.68% |
| MSFT230616C00125000 | 2022-09-22 3:29PM EDT | 125.00 | 120.64 | 114.00 | 118.40 | 0.00 | - | 2 | 142 | 55.85% |
| MSFT230616C00130000 | 2022-09-01 12:28PM EDT | 130.00 | 130.07 | 109.50 | 113.50 | 0.00 | - | 6 | 58 | 54.24% |
| MSFT230616C00135000 | 2022-09-14 9:30AM EDT | 135.00 | 123.03 | 105.00 | 109.30 | 0.00 | - | 18 | 58 | 53.87% |
| MSFT230616C00140000 | 2022-09-19 12:46PM EDT | 140.00 | 106.86 | 100.50 | 104.90 | 0.00 | - | 1 | 46 | 52.94% |
| MSFT230616C00145000 | 2022-09-01 12:07PM EDT | 145.00 | 115.87 | 96.00 | 100.40 | 0.00 | - | 126 | 90 | 51.72% |
| MSFT230616C00150000 | 2022-09-23 11:56AM EDT | 150.00 | 94.00 | 91.50 | 95.90 | -8.50 | -8.29% | 1 | 299 | 50.40% |
| MSFT230616C00155000 | 2022-08-11 3:07PM EDT | 155.00 | 136.13 | 113.00 | 116.35 | 0.00 | - | 113 | 143 | 101.87% |
| MSFT230616C00160000 | 2022-09-15 1:50PM EDT | 160.00 | 93.46 | 83.00 | 87.20 | 0.00 | - | 1 | 134 | 53.48% |
| MSFT230616C00165000 | 2022-09-23 1:32PM EDT | 165.00 | 80.65 | 78.50 | 83.00 | -4.30 | -5.06% | 3 | 154 | 52.30% |
| MSFT230616C00170000 | 2022-09-21 10:01AM EDT | 170.00 | 82.97 | 74.10 | 78.00 | 0.00 | - | 4 | 274 | 49.40% |
| MSFT230616C00175000 | 2022-09-20 9:59AM EDT | 175.00 | 75.81 | 70.00 | 73.95 | 0.00 | - | 2 | 254 | 48.44% |
| MSFT230616C00180000 | 2022-09-23 2:55PM EDT | 180.00 | 66.33 | 66.00 | 69.80 | -5.17 | -7.23% | 74 | 266 | 47.18% |
| MSFT230616C00185000 | 2022-09-13 3:52PM EDT | 185.00 | 77.06 | 62.00 | 65.85 | 0.00 | - | 10 | 397 | 46.19% |
| MSFT230616C00190000 | 2022-09-23 2:55PM EDT | 190.00 | 58.58 | 58.60 | 61.60 | -5.07 | -7.97% | 2 | 241 | 44.59% |
| MSFT230616C00195000 | 2022-09-22 12:21PM EDT | 195.00 | 58.50 | 54.00 | 57.55 | 0.00 | - | 4 | 104 | 43.26% |
| MSFT230616C00200000 | 2022-09-23 2:44PM EDT | 200.00 | 52.25 | 50.50 | 54.70 | -3.27 | -5.89% | 2 | 993 | 43.68% |
| MSFT230616C00205000 | 2022-09-23 3:29PM EDT | 205.00 | 48.70 | 47.00 | 51.00 | -4.13 | -7.82% | 14 | 270 | 42.64% |
| MSFT230616C00210000 | 2022-09-23 2:27PM EDT | 210.00 | 45.15 | 43.50 | 46.35 | -5.79 | -11.37% | 5 | 331 | 40.13% |
| MSFT230616C00215000 | 2022-09-21 9:48AM EDT | 215.00 | 47.83 | 40.00 | 44.00 | 0.00 | - | 2 | 127 | 40.77% |
| MSFT230616C00220000 | 2022-09-23 2:59PM EDT | 220.00 | 38.07 | 37.00 | 41.00 | -1.92 | -4.80% | 2 | 762 | 40.33% |
| MSFT230616C00225000 | 2022-09-23 1:44PM EDT | 225.00 | 36.37 | 34.00 | 37.05 | -2.53 | -6.50% | 1 | 272 | 38.49% |
| MSFT230616C00230000 | 2022-09-23 2:19PM EDT | 230.00 | 32.20 | 31.00 | 34.55 | -1.56 | -4.62% | 8 | 559 | 38.42% |
| MSFT230616C00235000 | 2022-09-23 3:31PM EDT | 235.00 | 30.42 | 28.00 | 31.50 | -0.50 | -1.62% | 11 | 1,003 | 37.49% |
| MSFT230616C00240000 | 2022-09-23 3:57PM EDT | 240.00 | 27.80 | 25.50 | 28.95 | -3.00 | -9.74% | 22 | 1,362 | 37.05% |
| MSFT230616C00245000 | 2022-09-23 2:52PM EDT | 245.00 | 25.57 | 23.65 | 26.55 | -1.88 | -6.85% | 29 | 822 | 36.64% |
| MSFT230616C00250000 | 2022-09-23 3:56PM EDT | 250.00 | 22.65 | 21.55 | 24.00 | -2.97 | -11.59% | 80 | 4,024 | 35.89% |
| MSFT230616C00255000 | 2022-09-23 2:29PM EDT | 255.00 | 19.75 | 19.20 | 21.45 | -1.95 | -8.99% | 33 | 794 | 34.99% |
| MSFT230616C00260000 | 2022-09-23 3:02PM EDT | 260.00 | 18.05 | 17.85 | 19.15 | -1.40 | -7.20% | 186 | 1,433 | 34.23% |
| MSFT230616C00265000 | 2022-09-23 3:21PM EDT | 265.00 | 16.45 | 15.85 | 18.25 | -1.10 | -6.27% | 20 | 1,012 | 35.09% |
| MSFT230616C00270000 | 2022-09-23 3:08PM EDT | 270.00 | 14.75 | 14.00 | 16.25 | -1.80 | -10.88% | 202 | 1,465 | 34.41% |
| MSFT230616C00275000 | 2022-09-23 3:15PM EDT | 275.00 | 12.95 | 12.60 | 14.25 | -1.67 | -11.42% | 131 | 3,730 | 33.56% |
| MSFT230616C00280000 | 2022-09-23 3:54PM EDT | 280.00 | 11.80 | 10.60 | 13.30 | -0.80 | -6.35% | 37 | 3,107 | 33.95% |
| MSFT230616C00285000 | 2022-09-23 2:33PM EDT | 285.00 | 10.20 | 9.35 | 11.90 | -1.10 | -9.73% | 29 | 1,059 | 33.60% |
| MSFT230616C00290000 | 2022-09-23 2:14PM EDT | 290.00 | 8.92 | 8.45 | 9.75 | -1.08 | -10.80% | 41 | 1,449 | 32.01% |
| MSFT230616C00295000 | 2022-09-23 3:43PM EDT | 295.00 | 8.73 | 7.85 | 9.65 | +0.03 | +0.34% | 2 | 1,404 | 33.26% |
| MSFT230616C00300000 | 2022-09-23 3:24PM EDT | 300.00 | 7.15 | 6.55 | 8.75 | -0.85 | -10.62% | 134 | 5,947 | 33.23% |
| MSFT230616C00305000 | 2022-09-23 3:43PM EDT | 305.00 | 6.85 | 5.25 | 6.85 | +0.15 | +2.24% | 43 | 2,756 | 31.42% |
| MSFT230616C00310000 | 2022-09-23 3:06PM EDT | 310.00 | 5.55 | 5.20 | 6.70 | -0.30 | -5.13% | 28 | 4,636 | 32.37% |
| MSFT230616C00315000 | 2022-09-23 2:43PM EDT | 315.00 | 4.72 | 4.40 | 6.05 | -0.38 | -7.45% | 13 | 1,645 | 32.37% |
| MSFT230616C00320000 | 2022-09-23 2:44PM EDT | 320.00 | 4.15 | 4.05 | 4.70 | -0.45 | -9.78% | 108 | 2,472 | 30.88% |
| MSFT230616C00325000 | 2022-09-23 2:44PM EDT | 325.00 | 3.60 | 2.35 | 4.00 | -0.39 | -9.77% | 23 | 1,496 | 30.43% |
| MSFT230616C00330000 | 2022-09-23 2:14PM EDT | 330.00 | 3.17 | 3.05 | 4.30 | -0.73 | -18.72% | 48 | 8,362 | 32.08% |
| MSFT230616C00335000 | 2022-09-21 12:34PM EDT | 335.00 | 3.45 | 1.66 | 4.90 | 0.00 | - | 15 | 2,341 | 34.34% |
| MSFT230616C00340000 | 2022-09-23 3:05PM EDT | 340.00 | 2.55 | 2.19 | 4.65 | -0.06 | -2.30% | 21 | 2,562 | 34.78% |
| MSFT230616C00345000 | 2022-09-23 3:43PM EDT | 345.00 | 2.30 | 1.56 | 2.60 | -0.16 | -6.50% | 1 | 2,315 | 30.67% |
| MSFT230616C00350000 | 2022-09-23 2:44PM EDT | 350.00 | 2.20 | 1.80 | 2.43 | +0.20 | +10.00% | 5 | 5,781 | 31.02% |
| MSFT230616C00355000 | 2022-09-21 2:13PM EDT | 355.00 | 2.25 | 1.35 | 2.97 | 0.00 | - | 1 | 2,005 | 33.39% |
| MSFT230616C00360000 | 2022-09-23 3:02PM EDT | 360.00 | 1.53 | 1.10 | 1.97 | -0.13 | -7.83% | 235 | 1,991 | 31.15% |
| MSFT230616C00365000 | 2022-09-23 9:38AM EDT | 365.00 | 1.30 | 1.20 | 1.49 | -0.10 | -7.14% | 3 | 3,003 | 30.13% |
| MSFT230616C00370000 | 2022-09-23 3:09PM EDT | 370.00 | 1.41 | 0.76 | 2.28 | -0.03 | -2.08% | 324 | 7,363 | 33.72% |
| MSFT230616C00375000 | 2022-09-20 10:10AM EDT | 375.00 | 1.42 | 0.44 | 2.09 | 0.00 | - | 10 | 862 | 33.83% |
| MSFT230616C00380000 | 2022-09-19 12:35PM EDT | 380.00 | 1.00 | 0.13 | 1.94 | 0.00 | - | 1 | 1,826 | 34.02% |
| MSFT230616C00385000 | 2022-09-19 12:53PM EDT | 385.00 | 0.91 | 0.54 | 1.26 | 0.00 | - | 1 | 2,207 | 31.92% |
| MSFT230616C00390000 | 2022-09-23 2:44PM EDT | 390.00 | 0.64 | 0.71 | 0.80 | +0.54 | +540.00% | 3 | 1,575 | 30.10% |
| MSFT230616C00395000 | 2022-09-23 12:54PM EDT | 395.00 | 0.60 | 0.51 | 1.20 | -0.07 | -10.45% | 3 | 1,561 | 32.94% |
| MSFT230616C00400000 | 2022-09-23 3:09PM EDT | 400.00 | 0.64 | 0.54 | 0.75 | +0.04 | +6.67% | 344 | 5,457 | 30.99% |
| MSFT230616C00405000 | 2022-09-20 11:27AM EDT | 405.00 | 0.60 | 0.18 | 0.94 | 0.00 | - | 1 | 507 | 32.78% |
| MSFT230616C00410000 | 2022-09-20 12:37PM EDT | 410.00 | 0.54 | 0.14 | 0.86 | 0.00 | - | 4 | 2,578 | 32.89% |
| MSFT230616C00415000 | 2022-09-22 1:25PM EDT | 415.00 | 0.48 | 0.21 | 0.77 | 0.00 | - | 1 | 1,884 | 32.87% |
| MSFT230616C00420000 | 2022-09-07 3:31PM EDT | 420.00 | 0.82 | 0.18 | 0.83 | 0.00 | - | 1 | 381 | 33.84% |
| MSFT230616C00425000 | 2022-09-20 12:31PM EDT | 425.00 | 0.41 | 0.11 | 0.85 | 0.00 | - | 1 | 1,777 | 34.53% |
| MSFT230616C00430000 | 2022-09-13 1:31PM EDT | 430.00 | 0.47 | 0.01 | 0.69 | 0.00 | - | 7 | 387 | 33.96% |
| MSFT230616C00435000 | 2022-09-23 11:24AM EDT | 435.00 | 0.25 | 0.09 | 0.49 | -0.19 | -43.18% | 2 | 6,664 | 32.80% |
| MSFT230616C00440000 | 2022-09-20 10:09AM EDT | 440.00 | 0.38 | 0.01 | 0.63 | 0.00 | - | 10 | 773 | 34.55% |
| MSFT230616C00450000 | 2022-09-21 10:55AM EDT | 450.00 | 0.24 | 0.00 | 0.59 | 0.00 | - | 4 | 1,247 | 35.22% |
| MSFT230616C00460000 | 2022-09-21 2:05PM EDT | 460.00 | 0.20 | 0.10 | 0.39 | 0.00 | - | 3 | 525 | 34.18% |
| MSFT230616C00470000 | 2022-09-09 3:27PM EDT | 470.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 1 | 881 | 37.68% |
| MSFT230616C00480000 | 2022-08-30 1:16PM EDT | 480.00 | 0.22 | 0.01 | 0.35 | 0.00 | - | 10 | 172 | 35.50% |
| MSFT230616C00490000 | 2022-09-16 3:46PM EDT | 490.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 50 | 331 | 39.45% |
| MSFT230616C00500000 | 2022-09-15 2:20PM EDT | 500.00 | 0.22 | 0.05 | 0.31 | 0.00 | - | 1 | 2,987 | 36.65% |
| MSFT230616C00520000 | 2022-09-23 9:30AM EDT | 520.00 | 0.06 | 0.00 | 0.11 | -0.05 | -45.45% | 1 | 3,217 | 34.08% |
認沽盤範圍2023年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00115000 | 2022-09-21 1:06PM EDT | 115.00 | 0.82 | 0.78 | 1.18 | 0.00 | - | 3 | 2,804 | 49.46% |
| MSFT230616P00120000 | 2022-09-23 10:31AM EDT | 120.00 | 1.03 | 0.81 | 1.52 | +0.03 | +3.00% | 1 | 1,116 | 49.34% |
| MSFT230616P00125000 | 2022-08-30 10:11AM EDT | 125.00 | 1.14 | 1.05 | 1.74 | 0.00 | - | 4 | 1,036 | 48.15% |
| MSFT230616P00130000 | 2022-09-15 11:16AM EDT | 130.00 | 1.51 | 1.28 | 1.84 | 0.00 | - | 1 | 1,469 | 46.18% |
| MSFT230616P00135000 | 2022-09-23 2:39PM EDT | 135.00 | 1.95 | 1.37 | 2.28 | +0.17 | +9.55% | 2 | 1,035 | 45.94% |
| MSFT230616P00140000 | 2022-09-23 2:36PM EDT | 140.00 | 2.37 | 1.62 | 2.69 | +0.46 | +24.08% | 4 | 606 | 45.26% |
| MSFT230616P00145000 | 2022-09-23 2:37PM EDT | 145.00 | 2.70 | 2.08 | 2.97 | +0.42 | +18.42% | 2 | 841 | 43.91% |
| MSFT230616P00150000 | 2022-09-23 11:54AM EDT | 150.00 | 2.94 | 2.71 | 3.45 | +0.12 | +4.26% | 5 | 959 | 43.19% |
| MSFT230616P00155000 | 2022-09-23 2:12PM EDT | 155.00 | 3.50 | 1.25 | 4.05 | +0.40 | +12.90% | 1 | 1,696 | 42.68% |
| MSFT230616P00160000 | 2022-09-23 12:08PM EDT | 160.00 | 4.00 | 3.40 | 4.60 | +0.63 | +18.69% | 33 | 1,402 | 41.83% |
| MSFT230616P00165000 | 2022-09-22 9:57AM EDT | 165.00 | 4.20 | 3.20 | 4.85 | 0.00 | - | 10 | 1,018 | 40.05% |
| MSFT230616P00170000 | 2022-09-23 3:10PM EDT | 170.00 | 5.30 | 4.45 | 5.30 | +1.07 | +25.30% | 7 | 1,670 | 38.76% |
| MSFT230616P00175000 | 2022-09-23 10:42AM EDT | 175.00 | 5.50 | 5.55 | 6.60 | +0.03 | +0.55% | 97 | 1,305 | 39.33% |
| MSFT230616P00180000 | 2022-09-23 1:46PM EDT | 180.00 | 6.65 | 4.95 | 7.10 | +0.65 | +10.83% | 8 | 2,701 | 37.88% |
| MSFT230616P00185000 | 2022-09-23 2:11PM EDT | 185.00 | 7.65 | 5.75 | 7.60 | +0.70 | +10.07% | 3 | 1,568 | 36.38% |
| MSFT230616P00190000 | 2022-09-23 3:18PM EDT | 190.00 | 8.49 | 6.00 | 9.10 | +1.01 | +13.50% | 36 | 1,643 | 36.65% |
| MSFT230616P00195000 | 2022-09-23 2:21PM EDT | 195.00 | 9.90 | 7.45 | 10.70 | +1.17 | +13.40% | 2 | 1,503 | 36.82% |
| MSFT230616P00200000 | 2022-09-23 3:55PM EDT | 200.00 | 10.30 | 8.65 | 10.80 | +1.27 | +14.06% | 8 | 5,223 | 34.31% |
| MSFT230616P00205000 | 2022-09-23 12:50PM EDT | 205.00 | 12.00 | 10.55 | 12.25 | +0.80 | +7.14% | 22 | 2,264 | 33.91% |
| MSFT230616P00210000 | 2022-09-23 2:29PM EDT | 210.00 | 13.95 | 11.00 | 13.85 | +2.80 | +25.11% | 36 | 2,311 | 33.54% |
| MSFT230616P00215000 | 2022-09-23 3:06PM EDT | 215.00 | 15.31 | 13.00 | 15.15 | +2.21 | +16.87% | 162 | 1,216 | 32.56% |
| MSFT230616P00220000 | 2022-09-23 3:08PM EDT | 220.00 | 17.10 | 15.00 | 16.90 | +1.45 | +9.27% | 450 | 4,363 | 32.04% |
| MSFT230616P00225000 | 2022-09-23 3:42PM EDT | 225.00 | 18.50 | 16.80 | 18.65 | +2.30 | +14.20% | 143 | 2,998 | 31.34% |
| MSFT230616P00230000 | 2022-09-23 3:51PM EDT | 230.00 | 20.47 | 19.05 | 21.75 | +1.93 | +10.41% | 390 | 5,006 | 32.20% |
| MSFT230616P00235000 | 2022-09-23 3:12PM EDT | 235.00 | 22.95 | 20.30 | 24.15 | +1.45 | +6.74% | 225 | 1,701 | 31.94% |
| MSFT230616P00240000 | 2022-09-23 2:19PM EDT | 240.00 | 25.50 | 22.55 | 24.90 | +2.86 | +12.63% | 339 | 4,271 | 29.44% |
| MSFT230616P00245000 | 2022-09-23 10:50AM EDT | 245.00 | 26.00 | 25.90 | 27.85 | +1.33 | +5.39% | 218 | 2,016 | 29.51% |
| MSFT230616P00250000 | 2022-09-23 1:25PM EDT | 250.00 | 29.80 | 28.30 | 31.45 | +2.75 | +10.17% | 101 | 3,869 | 30.18% |
| MSFT230616P00255000 | 2022-09-23 3:37PM EDT | 255.00 | 33.48 | 31.20 | 33.55 | +2.90 | +9.48% | 6 | 2,446 | 28.81% |
| MSFT230616P00260000 | 2022-09-23 3:17PM EDT | 260.00 | 35.83 | 33.50 | 37.20 | +3.11 | +9.50% | 2 | 4,215 | 29.18% |
| MSFT230616P00265000 | 2022-09-23 2:05PM EDT | 265.00 | 39.77 | 37.35 | 39.20 | +4.72 | +13.47% | 12 | 2,744 | 27.23% |
| MSFT230616P00270000 | 2022-09-23 3:01PM EDT | 270.00 | 43.53 | 40.20 | 42.85 | +3.78 | +9.51% | 14 | 3,805 | 27.22% |
| MSFT230616P00275000 | 2022-09-23 10:45AM EDT | 275.00 | 43.61 | 43.70 | 46.30 | +0.51 | +1.18% | 1 | 5,119 | 26.73% |
| MSFT230616P00280000 | 2022-09-23 10:03AM EDT | 280.00 | 48.27 | 47.35 | 50.00 | +3.32 | +7.39% | 1 | 3,990 | 26.40% |
| MSFT230616P00285000 | 2022-09-23 12:44PM EDT | 285.00 | 52.30 | 51.35 | 54.60 | +2.96 | +6.00% | 3 | 1,865 | 27.26% |
| MSFT230616P00290000 | 2022-09-23 10:14AM EDT | 290.00 | 55.15 | 55.45 | 59.00 | +0.88 | +1.62% | 2 | 3,246 | 27.71% |
| MSFT230616P00295000 | 2022-09-23 2:17PM EDT | 295.00 | 61.99 | 59.50 | 61.90 | +2.69 | +4.54% | 18 | 1,664 | 25.44% |
| MSFT230616P00300000 | 2022-09-23 2:23PM EDT | 300.00 | 66.19 | 63.65 | 65.80 | +5.05 | +8.26% | 63 | 1,784 | 24.51% |
| MSFT230616P00305000 | 2022-09-23 2:11PM EDT | 305.00 | 70.00 | 68.25 | 70.20 | +2.35 | +3.47% | 1 | 698 | 24.34% |
| MSFT230616P00310000 | 2022-09-23 9:41AM EDT | 310.00 | 73.48 | 72.75 | 75.25 | +0.68 | +0.93% | 3 | 667 | 25.53% |
| MSFT230616P00315000 | 2022-09-23 2:51PM EDT | 315.00 | 80.25 | 77.30 | 79.60 | +4.22 | +5.55% | 4 | 758 | 24.98% |
| MSFT230616P00320000 | 2022-09-23 1:19PM EDT | 320.00 | 82.08 | 80.75 | 85.00 | +5.77 | +7.56% | 1 | 868 | 26.98% |
| MSFT230616P00325000 | 2022-09-21 12:03PM EDT | 325.00 | 81.10 | 85.45 | 90.00 | 0.00 | - | 4 | 126 | 27.95% |
| MSFT230616P00330000 | 2022-09-22 10:15AM EDT | 330.00 | 89.91 | 90.00 | 94.50 | 0.00 | - | 2 | 3,592 | 27.58% |
| MSFT230616P00335000 | 2022-09-23 10:59AM EDT | 335.00 | 94.62 | 95.00 | 99.50 | +1.91 | +2.06% | 1 | 649 | 28.48% |
| MSFT230616P00340000 | 2022-09-23 3:08PM EDT | 340.00 | 104.00 | 100.00 | 103.50 | +6.13 | +6.26% | 106 | 821 | 26.09% |
| MSFT230616P00345000 | 2022-09-22 9:51AM EDT | 345.00 | 105.39 | 105.00 | 109.50 | 0.00 | - | 104 | 71 | 30.22% |
| MSFT230616P00350000 | 2022-09-23 11:27AM EDT | 350.00 | 109.92 | 110.00 | 114.50 | -0.59 | -0.53% | 9 | 55 | 31.06% |
| MSFT230616P00355000 | 2022-09-07 3:55PM EDT | 355.00 | 96.90 | 115.00 | 119.50 | 0.00 | - | 3 | 3 | 31.89% |
| MSFT230616P00360000 | 2022-09-22 9:57AM EDT | 360.00 | 119.45 | 120.00 | 124.50 | 0.00 | - | 8 | 2 | 32.69% |
| MSFT230616P00365000 | 2022-09-09 9:30AM EDT | 365.00 | 104.19 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 33.48% |
| MSFT230616P00370000 | 2022-09-22 3:44PM EDT | 370.00 | 128.65 | 130.00 | 134.50 | 0.00 | - | 8,012 | 7,639 | 34.25% |
| MSFT230616P00375000 | 2022-08-24 11:17AM EDT | 375.00 | 98.89 | 133.10 | 136.75 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230616P00380000 | 2022-09-22 3:03PM EDT | 380.00 | 137.60 | 140.10 | 144.50 | 0.00 | - | 5 | 3 | 35.76% |
| MSFT230616P00385000 | 2022-09-19 12:06PM EDT | 385.00 | 143.90 | 145.00 | 149.50 | 0.00 | - | 1 | 8 | 36.49% |
| MSFT230616P00390000 | 2022-09-23 1:20PM EDT | 390.00 | 151.42 | 150.00 | 154.50 | +3.88 | +2.63% | 4 | 3 | 37.20% |
| MSFT230616P00395000 | 2022-09-16 2:49PM EDT | 395.00 | 151.16 | 155.00 | 159.50 | 0.00 | - | 30 | 0 | 37.90% |
| MSFT230616P00400000 | 2022-09-23 3:51PM EDT | 400.00 | 162.60 | 160.00 | 163.40 | +4.85 | +3.07% | 5,000 | 4,462 | 34.29% |
| MSFT230616P00405000 | 2022-09-22 9:41AM EDT | 405.00 | 165.35 | 165.00 | 169.50 | 0.00 | - | 2 | 0 | 39.27% |
| MSFT230616P00410000 | 2022-09-16 2:32PM EDT | 410.00 | 166.73 | 170.00 | 174.50 | 0.00 | - | 2 | 0 | 39.94% |
| MSFT230616P00415000 | 2022-09-21 9:48AM EDT | 415.00 | 169.60 | 175.00 | 179.50 | 0.00 | - | 2 | 0 | 40.60% |
| MSFT230616P00420000 | 2022-09-14 3:45PM EDT | 420.00 | 168.82 | 180.00 | 184.50 | 0.00 | - | 2 | 0 | 41.24% |
| MSFT230616P00425000 | 2022-06-14 2:26PM EDT | 425.00 | 181.10 | 170.05 | 172.20 | 0.00 | - | 11 | 1 | 0.00% |
| MSFT230616P00430000 | 2022-09-06 12:47PM EDT | 430.00 | 175.64 | 190.00 | 194.50 | 0.00 | - | 1 | 0 | 42.49% |
| MSFT230616P00435000 | 2022-09-23 3:51PM EDT | 435.00 | 197.60 | 196.15 | 199.40 | +4.85 | +2.52% | 5,000 | 12,171 | 42.75% |
| MSFT230616P00440000 | 2022-09-07 2:31PM EDT | 440.00 | 182.95 | 200.00 | 204.50 | 0.00 | - | 23 | 11 | 43.71% |
| MSFT230616P00450000 | 2022-08-31 1:29PM EDT | 450.00 | 187.90 | 210.00 | 214.50 | 0.00 | - | 7 | 2 | 44.89% |
| MSFT230616P00460000 | 2022-06-14 2:26PM EDT | 460.00 | 216.07 | 205.05 | 207.20 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT230616P00480000 | 2022-08-18 2:59PM EDT | 480.00 | 188.74 | 233.30 | 237.45 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616P00490000 | 2022-09-15 1:45PM EDT | 490.00 | 242.65 | 250.00 | 254.50 | 0.00 | - | 1 | 0 | 49.29% |
| MSFT230616P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 234.68 | 227.60 | 232.00 | 0.00 | - | 51 | 1 | 0.00% |
| MSFT230616P00520000 | 2022-09-20 1:49PM EDT | 520.00 | 279.40 | 280.00 | 284.50 | 0.00 | - | 2 | 0 | 52.29% |
