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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00110000 | 2023-01-26 3:52PM EST | 110.00 | 138.30 | 137.95 | 140.00 | 0.00 | - | 1 | 233 | 70.02% |
| MSFT230616C00115000 | 2023-01-26 9:34AM EST | 115.00 | 130.28 | 133.05 | 135.55 | 0.00 | - | 1 | 992 | 70.73% |
| MSFT230616C00120000 | 2023-01-23 12:11PM EST | 120.00 | 125.00 | 128.15 | 130.65 | 0.00 | - | 10 | 950 | 68.31% |
| MSFT230616C00125000 | 2023-01-20 1:24PM EST | 125.00 | 113.10 | 123.25 | 125.75 | 0.00 | - | 1 | 138 | 65.92% |
| MSFT230616C00130000 | 2022-11-14 2:44PM EST | 130.00 | 116.01 | 117.30 | 119.50 | 0.00 | - | 1 | 57 | 62.61% |
| MSFT230616C00135000 | 2022-11-15 1:55PM EST | 135.00 | 109.69 | 112.35 | 114.80 | 0.00 | - | 5 | 59 | 61.96% |
| MSFT230616C00140000 | 2022-11-10 12:58PM EST | 140.00 | 103.15 | 107.65 | 110.20 | 0.00 | - | 6 | 64 | 50.64% |
| MSFT230616C00145000 | 2022-11-16 1:09PM EST | 145.00 | 102.41 | 103.05 | 105.55 | 0.00 | - | 2 | 89 | 51.66% |
| MSFT230616C00150000 | 2023-01-27 11:31AM EST | 150.00 | 100.30 | 98.60 | 101.65 | +6.93 | +7.42% | 3 | 410 | 54.92% |
| MSFT230616C00155000 | 2022-12-29 12:42PM EST | 155.00 | 89.30 | 93.70 | 96.90 | 0.00 | - | 2 | 351 | 52.99% |
| MSFT230616C00160000 | 2023-01-19 1:06PM EST | 160.00 | 75.55 | 89.10 | 92.15 | 0.00 | - | 1 | 155 | 51.82% |
| MSFT230616C00165000 | 2023-01-25 2:00PM EST | 165.00 | 78.36 | 84.05 | 87.45 | 0.00 | - | 3 | 283 | 57.00% |
| MSFT230616C00170000 | 2023-01-27 3:28PM EST | 170.00 | 82.65 | 79.60 | 82.75 | +9.65 | +13.22% | 5 | 304 | 54.93% |
| MSFT230616C00175000 | 2023-01-27 9:44AM EST | 175.00 | 77.35 | 74.50 | 78.00 | +6.75 | +9.56% | 12 | 1,113 | 52.64% |
| MSFT230616C00180000 | 2023-01-25 11:12AM EST | 180.00 | 60.00 | 69.70 | 73.30 | 0.00 | - | 6 | 262 | 50.49% |
| MSFT230616C00185000 | 2023-01-27 10:08AM EST | 185.00 | 67.10 | 65.10 | 68.60 | +0.99 | +1.50% | 1 | 371 | 48.31% |
| MSFT230616C00190000 | 2023-01-25 12:59PM EST | 190.00 | 54.00 | 60.50 | 64.20 | 0.00 | - | 2 | 437 | 46.95% |
| MSFT230616C00195000 | 2023-01-25 1:00PM EST | 195.00 | 49.80 | 56.05 | 59.75 | 0.00 | - | 2 | 161 | 45.33% |
| MSFT230616C00200000 | 2023-01-27 10:10AM EST | 200.00 | 53.59 | 52.20 | 54.35 | +4.59 | +9.37% | 3 | 1,700 | 41.12% |
| MSFT230616C00205000 | 2023-01-27 10:08AM EST | 205.00 | 49.31 | 47.65 | 49.75 | +3.26 | +7.08% | 36 | 245 | 39.04% |
| MSFT230616C00210000 | 2023-01-27 3:28PM EST | 210.00 | 46.50 | 43.90 | 46.00 | +3.43 | +7.96% | 5 | 608 | 38.85% |
| MSFT230616C00215000 | 2023-01-27 3:26PM EST | 215.00 | 41.20 | 39.45 | 41.05 | +1.62 | +4.09% | 56 | 469 | 35.74% |
| MSFT230616C00220000 | 2023-01-27 3:01PM EST | 220.00 | 37.34 | 35.80 | 37.65 | +1.73 | +4.86% | 41 | 1,739 | 35.81% |
| MSFT230616C00225000 | 2023-01-27 11:04AM EST | 225.00 | 32.29 | 31.30 | 33.15 | +2.10 | +6.96% | 40 | 3,104 | 33.41% |
| MSFT230616C00230000 | 2023-01-27 3:26PM EST | 230.00 | 29.60 | 27.85 | 30.95 | +1.10 | +3.86% | 2,462 | 3,635 | 35.09% |
| MSFT230616C00235000 | 2023-01-27 3:10PM EST | 235.00 | 26.70 | 24.05 | 25.75 | +1.70 | +6.80% | 42 | 6,864 | 31.03% |
| MSFT230616C00240000 | 2023-01-27 3:59PM EST | 240.00 | 22.10 | 21.35 | 22.95 | +0.90 | +4.25% | 186 | 5,607 | 30.97% |
| MSFT230616C00245000 | 2023-01-27 3:50PM EST | 245.00 | 19.40 | 18.35 | 19.60 | +0.40 | +2.11% | 217 | 3,533 | 29.65% |
| MSFT230616C00250000 | 2023-01-27 3:59PM EST | 250.00 | 16.30 | 16.20 | 17.15 | +0.30 | +1.87% | 1,088 | 9,006 | 29.48% |
| MSFT230616C00255000 | 2023-01-27 3:58PM EST | 255.00 | 13.72 | 13.65 | 13.90 | -0.18 | -1.29% | 2,752 | 3,197 | 27.64% |
| MSFT230616C00260000 | 2023-01-27 3:58PM EST | 260.00 | 11.43 | 11.40 | 11.65 | -0.21 | -1.80% | 363 | 10,539 | 27.07% |
| MSFT230616C00265000 | 2023-01-27 3:59PM EST | 265.00 | 9.40 | 8.95 | 9.55 | -0.35 | -3.59% | 322 | 4,769 | 26.36% |
| MSFT230616C00270000 | 2023-01-27 3:36PM EST | 270.00 | 8.30 | 7.60 | 8.20 | +0.39 | +4.93% | 1,499 | 4,563 | 26.58% |
| MSFT230616C00275000 | 2023-01-27 3:59PM EST | 275.00 | 6.22 | 5.85 | 6.35 | -0.22 | -3.42% | 264 | 6,961 | 25.50% |
| MSFT230616C00280000 | 2023-01-27 3:43PM EST | 280.00 | 5.34 | 4.65 | 5.30 | +0.14 | +2.69% | 169 | 6,011 | 25.55% |
| MSFT230616C00285000 | 2023-01-27 3:59PM EST | 285.00 | 3.95 | 3.85 | 4.25 | -0.06 | -1.50% | 165 | 2,616 | 25.26% |
| MSFT230616C00290000 | 2023-01-27 3:52PM EST | 290.00 | 3.20 | 3.05 | 3.25 | +0.10 | +3.23% | 62 | 3,720 | 24.67% |
| MSFT230616C00295000 | 2023-01-27 2:07PM EST | 295.00 | 2.50 | 2.40 | 2.52 | -0.05 | -1.96% | 53 | 2,179 | 24.35% |
| MSFT230616C00300000 | 2023-01-27 3:54PM EST | 300.00 | 1.92 | 1.88 | 2.10 | -0.08 | -4.00% | 299 | 6,448 | 24.62% |
| MSFT230616C00305000 | 2023-01-27 1:00PM EST | 305.00 | 1.54 | 1.47 | 1.57 | +0.05 | +3.36% | 22 | 3,029 | 24.21% |
| MSFT230616C00310000 | 2023-01-27 3:44PM EST | 310.00 | 1.29 | 1.15 | 1.25 | +0.08 | +6.61% | 22 | 5,747 | 24.24% |
| MSFT230616C00315000 | 2023-01-27 2:45PM EST | 315.00 | 0.95 | 0.90 | 1.00 | +0.02 | +2.15% | 31 | 2,285 | 24.33% |
| MSFT230616C00320000 | 2023-01-27 3:39PM EST | 320.00 | 0.82 | 0.71 | 0.80 | +0.14 | +20.59% | 20 | 2,760 | 24.41% |
| MSFT230616C00325000 | 2023-01-27 1:38PM EST | 325.00 | 0.58 | 0.56 | 0.63 | +0.07 | +13.73% | 3 | 1,600 | 24.45% |
| MSFT230616C00330000 | 2023-01-27 3:59PM EST | 330.00 | 0.48 | 0.44 | 0.51 | +0.03 | +6.67% | 15 | 8,674 | 24.61% |
| MSFT230616C00335000 | 2023-01-27 12:40PM EST | 335.00 | 0.38 | 0.35 | 0.42 | +0.03 | +8.57% | 3 | 2,314 | 24.84% |
| MSFT230616C00340000 | 2023-01-27 12:02PM EST | 340.00 | 0.30 | 0.29 | 0.34 | 0.00 | - | 4 | 2,712 | 25.00% |
| MSFT230616C00345000 | 2023-01-26 3:16PM EST | 345.00 | 0.23 | 0.22 | 0.27 | 0.00 | - | 17 | 2,259 | 25.07% |
| MSFT230616C00350000 | 2023-01-27 11:56AM EST | 350.00 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 30 | 6,129 | 25.24% |
| MSFT230616C00355000 | 2023-01-27 9:49AM EST | 355.00 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 1 | 2,743 | 25.44% |
| MSFT230616C00360000 | 2023-01-26 11:46AM EST | 360.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 14 | 1,539 | 25.68% |
| MSFT230616C00365000 | 2023-01-25 2:00PM EST | 365.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 15 | 2,390 | 26.03% |
| MSFT230616C00370000 | 2023-01-27 9:33AM EST | 370.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 1 | 6,242 | 26.27% |
| MSFT230616C00375000 | 2023-01-27 1:46PM EST | 375.00 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 73 | 929 | 26.42% |
| MSFT230616C00380000 | 2023-01-27 3:08PM EST | 380.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 2,089 | 26.81% |
| MSFT230616C00385000 | 2023-01-25 11:36AM EST | 385.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 2,241 | 27.15% |
| MSFT230616C00390000 | 2023-01-25 12:21PM EST | 390.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 51 | 1,669 | 26.86% |
| MSFT230616C00395000 | 2023-01-25 12:07PM EST | 395.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 9 | 1,436 | 28.52% |
| MSFT230616C00400000 | 2023-01-26 11:49AM EST | 400.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 12 | 4,614 | 28.22% |
| MSFT230616C00405000 | 2023-01-25 9:34AM EST | 405.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 445 | 29.40% |
| MSFT230616C00410000 | 2023-01-27 10:46AM EST | 410.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 2,635 | 28.81% |
| MSFT230616C00415000 | 2023-01-27 11:12AM EST | 415.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 2,127 | 30.08% |
| MSFT230616C00420000 | 2023-01-20 12:14PM EST | 420.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 417 | 30.66% |
| MSFT230616C00425000 | 2023-01-20 12:25PM EST | 425.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,794 | 30.66% |
| MSFT230616C00430000 | 2023-01-27 11:12AM EST | 430.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 388 | 31.25% |
| MSFT230616C00435000 | 2022-12-29 2:30PM EST | 435.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 6,677 | 31.84% |
| MSFT230616C00440000 | 2023-01-03 11:52AM EST | 440.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 885 | 35.84% |
| MSFT230616C00450000 | 2023-01-25 11:08AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,202 | 29.69% |
| MSFT230616C00460000 | 2023-01-09 10:22AM EST | 460.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 643 | 38.18% |
| MSFT230616C00470000 | 2023-01-06 11:15AM EST | 470.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 1,046 | 39.36% |
| MSFT230616C00480000 | 2023-01-13 12:17PM EST | 480.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 378 | 40.48% |
| MSFT230616C00490000 | 2022-11-08 9:55AM EST | 490.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 371 | 39.06% |
| MSFT230616C00500000 | 2023-01-09 3:59PM EST | 500.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 3,175 | 42.63% |
| MSFT230616C00520000 | 2023-01-25 1:28PM EST | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,551 | 38.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00110000 | 2023-01-26 10:30AM EST | 110.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 466 | 2,461 | 51.07% |
| MSFT230616P00115000 | 2023-01-27 3:38PM EST | 115.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 14 | 5,390 | 48.44% |
| MSFT230616P00120000 | 2023-01-26 2:19PM EST | 120.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 8,295 | 10,019 | 47.66% |
| MSFT230616P00125000 | 2023-01-26 3:47PM EST | 125.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 217 | 1,292 | 46.48% |
| MSFT230616P00130000 | 2023-01-26 2:19PM EST | 130.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 12,000 | 13,522 | 45.46% |
| MSFT230616P00135000 | 2023-01-27 3:12PM EST | 135.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 5 | 1,907 | 43.31% |
| MSFT230616P00140000 | 2023-01-26 11:56AM EST | 140.00 | 0.26 | 0.22 | 0.29 | 0.00 | - | 3 | 935 | 43.41% |
| MSFT230616P00145000 | 2023-01-27 3:49PM EST | 145.00 | 0.31 | 0.28 | 0.35 | -0.02 | -6.06% | 14 | 3,516 | 42.19% |
| MSFT230616P00150000 | 2023-01-27 2:34PM EST | 150.00 | 0.39 | 0.38 | 0.44 | +0.01 | +2.63% | 107 | 5,207 | 41.26% |
| MSFT230616P00155000 | 2023-01-26 12:59PM EST | 155.00 | 0.52 | 0.48 | 0.54 | 0.00 | - | 172 | 2,199 | 40.21% |
| MSFT230616P00160000 | 2023-01-27 3:44PM EST | 160.00 | 0.58 | 0.59 | 0.64 | -0.04 | -6.45% | 20 | 2,009 | 38.99% |
| MSFT230616P00165000 | 2023-01-27 10:11AM EST | 165.00 | 0.72 | 0.71 | 0.79 | -0.09 | -11.11% | 4 | 1,410 | 38.09% |
| MSFT230616P00170000 | 2023-01-27 3:10PM EST | 170.00 | 0.87 | 0.88 | 0.96 | -0.03 | -3.33% | 15 | 1,522 | 37.10% |
| MSFT230616P00175000 | 2023-01-27 3:52PM EST | 175.00 | 1.10 | 1.09 | 1.15 | -0.05 | -4.35% | 19 | 3,482 | 36.05% |
| MSFT230616P00180000 | 2023-01-27 3:56PM EST | 180.00 | 1.35 | 1.30 | 1.39 | -0.02 | -1.46% | 46 | 3,965 | 35.10% |
| MSFT230616P00185000 | 2023-01-27 12:54PM EST | 185.00 | 1.54 | 1.57 | 1.75 | -0.13 | -7.78% | 8 | 2,059 | 34.54% |
| MSFT230616P00190000 | 2023-01-27 3:56PM EST | 190.00 | 1.97 | 1.89 | 2.09 | -0.06 | -2.96% | 564 | 4,634 | 33.58% |
| MSFT230616P00195000 | 2023-01-27 3:16PM EST | 195.00 | 2.21 | 2.28 | 2.48 | -0.21 | -8.68% | 35 | 1,650 | 32.59% |
| MSFT230616P00200000 | 2023-01-27 3:49PM EST | 200.00 | 2.79 | 2.74 | 2.96 | -0.10 | -3.46% | 118 | 6,688 | 31.69% |
| MSFT230616P00205000 | 2023-01-26 3:49PM EST | 205.00 | 3.22 | 3.30 | 3.55 | -0.33 | -9.30% | 6 | 4,108 | 30.88% |
| MSFT230616P00210000 | 2023-01-27 3:34PM EST | 210.00 | 3.80 | 3.95 | 4.15 | -0.35 | -8.43% | 39 | 8,484 | 29.82% |
| MSFT230616P00215000 | 2023-01-27 3:45PM EST | 215.00 | 4.70 | 4.70 | 5.00 | -0.20 | -4.08% | 139 | 8,930 | 29.14% |
| MSFT230616P00220000 | 2023-01-27 3:54PM EST | 220.00 | 5.70 | 5.60 | 6.00 | -0.30 | -5.00% | 222 | 7,465 | 28.48% |
| MSFT230616P00225000 | 2023-01-27 3:27PM EST | 225.00 | 6.50 | 6.65 | 7.05 | -0.50 | -7.14% | 132 | 7,735 | 27.60% |
| MSFT230616P00230000 | 2023-01-27 3:59PM EST | 230.00 | 8.00 | 7.90 | 8.30 | -0.28 | -3.38% | 570 | 6,934 | 26.80% |
| MSFT230616P00235000 | 2023-01-27 3:47PM EST | 235.00 | 9.20 | 9.20 | 9.90 | -0.65 | -6.60% | 201 | 5,422 | 26.28% |
| MSFT230616P00240000 | 2023-01-27 3:54PM EST | 240.00 | 11.10 | 10.95 | 11.50 | -0.67 | -5.69% | 358 | 6,962 | 25.39% |
| MSFT230616P00245000 | 2023-01-27 3:59PM EST | 245.00 | 13.00 | 12.85 | 13.55 | -0.40 | -2.99% | 865 | 4,576 | 24.87% |
| MSFT230616P00250000 | 2023-01-27 3:53PM EST | 250.00 | 15.17 | 15.05 | 15.85 | -0.35 | -2.26% | 3,119 | 5,748 | 24.35% |
| MSFT230616P00255000 | 2023-01-27 3:54PM EST | 255.00 | 17.55 | 17.40 | 18.60 | -0.35 | -1.96% | 76 | 2,667 | 24.14% |
| MSFT230616P00260000 | 2023-01-27 3:16PM EST | 260.00 | 19.80 | 20.05 | 20.85 | -0.92 | -4.44% | 261 | 4,400 | 22.65% |
| MSFT230616P00265000 | 2023-01-27 3:52PM EST | 265.00 | 23.29 | 21.90 | 24.60 | -5.60 | -19.38% | 78 | 3,148 | 23.26% |
| MSFT230616P00270000 | 2023-01-27 2:44PM EST | 270.00 | 26.29 | 25.85 | 27.15 | -0.65 | -2.41% | 353 | 5,007 | 21.23% |
| MSFT230616P00275000 | 2023-01-27 3:01PM EST | 275.00 | 29.51 | 29.10 | 31.55 | -7.19 | -19.59% | 1,073 | 4,940 | 22.26% |
| MSFT230616P00280000 | 2023-01-27 3:58PM EST | 280.00 | 34.40 | 32.50 | 35.85 | -1.20 | -3.37% | 415 | 3,887 | 22.81% |
| MSFT230616P00285000 | 2023-01-27 3:05PM EST | 285.00 | 37.60 | 36.95 | 39.85 | -1.64 | -4.18% | 2 | 1,811 | 22.32% |
| MSFT230616P00290000 | 2023-01-26 3:54PM EST | 290.00 | 44.00 | 41.60 | 44.20 | 0.00 | - | 1 | 3,121 | 22.29% |
| MSFT230616P00295000 | 2023-01-27 10:55AM EST | 295.00 | 48.47 | 46.30 | 48.80 | -12.05 | -19.91% | 1 | 1,645 | 22.68% |
| MSFT230616P00300000 | 2023-01-26 1:01PM EST | 300.00 | 55.76 | 51.05 | 53.55 | 0.00 | - | 6 | 734 | 23.33% |
| MSFT230616P00305000 | 2023-01-27 1:33PM EST | 305.00 | 56.78 | 55.85 | 58.35 | -8.77 | -13.38% | 56 | 105 | 24.02% |
| MSFT230616P00310000 | 2023-01-09 2:36PM EST | 310.00 | 81.30 | 60.75 | 63.25 | 0.00 | - | 210 | 13 | 24.98% |
| MSFT230616P00315000 | 2023-01-25 2:58PM EST | 315.00 | 72.99 | 65.70 | 68.15 | 0.00 | - | 508 | 197 | 25.86% |
| MSFT230616P00320000 | 2023-01-25 3:09PM EST | 320.00 | 77.55 | 70.65 | 73.10 | 0.00 | - | 303 | 290 | 26.90% |
| MSFT230616P00325000 | 2022-12-22 1:35PM EST | 325.00 | 91.05 | 83.85 | 86.05 | 0.00 | - | 2 | 0 | 50.13% |
| MSFT230616P00330000 | 2023-01-25 3:07PM EST | 330.00 | 88.70 | 80.60 | 83.05 | 0.00 | - | 3 | 1 | 29.07% |
| MSFT230616P00335000 | 2023-01-18 2:30PM EST | 335.00 | 97.05 | 85.60 | 88.05 | 0.00 | - | 135 | 0 | 30.24% |
| MSFT230616P00340000 | 2023-01-25 3:43PM EST | 340.00 | 99.30 | 90.60 | 93.05 | 0.00 | - | 5 | 10 | 31.37% |
| MSFT230616P00345000 | 2022-12-02 1:06PM EST | 345.00 | 92.30 | 104.35 | 106.55 | 0.00 | - | 4 | 6 | 54.90% |
| MSFT230616P00350000 | 2023-01-17 3:27PM EST | 350.00 | 110.00 | 100.55 | 103.05 | 0.00 | - | 1 | 3 | 33.56% |
| MSFT230616P00355000 | 2022-12-19 2:29PM EST | 355.00 | 116.00 | 117.95 | 120.25 | 0.00 | - | 1 | 0 | 65.62% |
| MSFT230616P00360000 | 2022-09-22 8:57AM EST | 360.00 | 119.45 | 116.80 | 118.95 | 0.00 | - | 8 | 2 | 52.67% |
| MSFT230616P00365000 | 2023-01-04 11:35AM EST | 365.00 | 135.65 | 115.55 | 118.05 | 0.00 | - | 22 | 0 | 36.66% |
| MSFT230616P00370000 | 2023-01-23 12:21PM EST | 370.00 | 125.80 | 120.55 | 123.05 | 0.00 | - | 4 | 0 | 37.66% |
| MSFT230616P00375000 | 2022-10-13 9:33AM EST | 375.00 | 149.85 | 127.15 | 129.75 | 0.00 | - | 20 | 0 | 46.50% |
| MSFT230616P00380000 | 2023-01-23 12:22PM EST | 380.00 | 135.85 | 130.55 | 133.05 | 0.00 | - | 2 | 0 | 39.59% |
| MSFT230616P00385000 | 2022-10-13 9:59AM EST | 385.00 | 159.71 | 137.15 | 139.75 | 0.00 | - | 30 | 0 | 48.61% |
| MSFT230616P00390000 | 2022-12-23 10:00AM EST | 390.00 | 153.65 | 148.85 | 151.00 | 0.00 | - | 1 | 0 | 65.23% |
| MSFT230616P00395000 | 2023-01-12 10:06AM EST | 395.00 | 158.65 | 145.55 | 148.05 | 0.00 | - | 2 | 0 | 42.35% |
| MSFT230616P00400000 | 2022-12-28 1:11PM EST | 400.00 | 162.25 | 150.55 | 153.05 | 0.00 | - | 2 | 0 | 43.24% |
| MSFT230616P00405000 | 2022-12-13 10:55AM EST | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 73.10% |
| MSFT230616P00410000 | 2022-12-22 10:30AM EST | 410.00 | 173.75 | 169.00 | 170.95 | 0.00 | - | 1 | 0 | 69.82% |
| MSFT230616P00415000 | 2022-10-13 9:49AM EST | 415.00 | 189.34 | 167.05 | 169.80 | 0.00 | - | 59 | 0 | 54.69% |
| MSFT230616P00420000 | 2022-12-05 2:28PM EST | 420.00 | 171.35 | 191.55 | 193.90 | 0.00 | - | 2 | 0 | 99.45% |
| MSFT230616P00425000 | 2022-10-18 10:44AM EST | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 69.93% |
| MSFT230616P00430000 | 2022-10-20 8:45AM EST | 430.00 | 192.23 | 187.60 | 190.25 | 0.00 | - | 10 | 0 | 71.13% |
| MSFT230616P00435000 | 2023-01-05 3:32PM EST | 435.00 | 212.55 | 185.55 | 188.00 | 0.00 | - | 34 | 0 | 48.69% |
| MSFT230616P00440000 | 2022-12-14 3:10PM EST | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 78.61% |
| MSFT230616P00450000 | 2022-10-19 2:12PM EST | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 75.01% |
| MSFT230616P00460000 | 2022-10-18 11:00AM EST | 460.00 | 223.04 | 217.10 | 220.80 | 0.00 | - | 36 | 0 | 76.83% |
| MSFT230616P00470000 | 2022-10-13 10:12AM EST | 470.00 | 243.16 | 222.05 | 225.15 | 0.00 | - | - | 0 | 57.91% |
| MSFT230616P00480000 | 2022-10-13 10:18AM EST | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 59.36% |
| MSFT230616P00490000 | 2022-10-18 10:53AM EST | 490.00 | 253.10 | 247.00 | 250.85 | 0.00 | - | 1 | 0 | 81.88% |
| MSFT230616P00500000 | 2022-10-18 11:02AM EST | 500.00 | 263.17 | 257.15 | 260.50 | 0.00 | - | 1 | 0 | 83.19% |
| MSFT230616P00520000 | 2022-11-09 1:47PM EST | 520.00 | 295.45 | 272.65 | 276.15 | 0.00 | - | 2 | 0 | 69.36% |
