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 | 2022-06-23 10:02AM EDT | 115.00 | 144.30 | 143.70 | 146.45 | 0.00 | - | 2 | 107 | 56.71% |
| MSFT230616C00120000 | 2022-06-29 12:14PM EDT | 120.00 | 142.30 | 139.00 | 141.80 | 0.00 | - | 2 | 957 | 55.57% |
| MSFT230616C00125000 | 2022-06-16 1:53PM EDT | 125.00 | 123.65 | 134.55 | 137.20 | 0.00 | - | 2 | 94 | 54.54% |
| MSFT230616C00130000 | 2022-06-14 11:06AM EDT | 130.00 | 117.99 | 130.10 | 132.60 | 0.00 | - | 1 | 60 | 53.42% |
| MSFT230616C00135000 | 2022-04-07 10:31AM EDT | 135.00 | 170.15 | 141.50 | 146.50 | 0.00 | - | 2 | 64 | 89.14% |
| MSFT230616C00140000 | 2022-06-15 3:54PM EDT | 140.00 | 119.25 | 120.15 | 123.60 | 0.00 | - | 1 | 46 | 51.60% |
| MSFT230616C00145000 | 2022-06-09 11:03AM EDT | 145.00 | 130.50 | 116.10 | 119.10 | 0.00 | - | 6 | 28 | 50.56% |
| MSFT230616C00150000 | 2022-06-17 3:52PM EDT | 150.00 | 104.85 | 111.85 | 114.30 | 0.00 | - | 1 | 93 | 48.70% |
| MSFT230616C00155000 | 2022-06-10 9:43AM EDT | 155.00 | 109.15 | 107.55 | 109.55 | 0.00 | - | 1 | 31 | 47.00% |
| MSFT230616C00160000 | 2022-06-14 3:48PM EDT | 160.00 | 94.75 | 103.25 | 105.30 | 0.00 | - | 3 | 129 | 46.44% |
| MSFT230616C00165000 | 2022-06-16 1:53PM EDT | 165.00 | 89.00 | 98.90 | 100.90 | 0.00 | - | 2 | 168 | 45.45% |
| MSFT230616C00170000 | 2022-06-16 2:26PM EDT | 170.00 | 84.55 | 93.85 | 97.25 | 0.00 | - | 18 | 265 | 45.87% |
| MSFT230616C00175000 | 2022-05-26 3:50PM EDT | 175.00 | 101.14 | 98.50 | 103.00 | 0.00 | - | 1 | 258 | 57.94% |
| MSFT230616C00180000 | 2022-06-30 11:41AM EDT | 180.00 | 87.00 | 86.70 | 88.20 | -4.00 | -4.40% | 47 | 225 | 43.03% |
| MSFT230616C00185000 | 2022-06-16 2:04PM EDT | 185.00 | 72.80 | 82.45 | 84.45 | 0.00 | - | 3 | 125 | 42.86% |
| MSFT230616C00190000 | 2022-06-22 1:43PM EDT | 190.00 | 77.49 | 78.55 | 79.95 | 0.00 | - | 48 | 189 | 41.38% |
| MSFT230616C00195000 | 2022-06-13 10:40AM EDT | 195.00 | 69.10 | 74.60 | 75.95 | 0.00 | - | 1 | 115 | 40.63% |
| MSFT230616C00200000 | 2022-06-30 11:30AM EDT | 200.00 | 72.18 | 69.35 | 72.10 | -1.12 | -1.53% | 1 | 1,021 | 40.01% |
| MSFT230616C00205000 | 2022-06-24 10:14AM EDT | 205.00 | 74.94 | 66.95 | 68.80 | 0.00 | - | 1 | 231 | 40.04% |
| MSFT230616C00210000 | 2022-06-27 12:37PM EDT | 210.00 | 69.90 | 63.20 | 64.75 | 0.00 | - | 2 | 302 | 38.95% |
| MSFT230616C00215000 | 2022-06-28 9:42AM EDT | 215.00 | 66.77 | 59.05 | 62.25 | 0.00 | - | 1 | 121 | 39.73% |
| MSFT230616C00220000 | 2022-06-30 11:31AM EDT | 220.00 | 57.35 | 55.40 | 57.10 | -2.90 | -4.81% | 1 | 800 | 37.15% |
| MSFT230616C00225000 | 2022-06-24 3:59PM EDT | 225.00 | 61.05 | 52.10 | 53.95 | 0.00 | - | 1 | 292 | 36.92% |
| MSFT230616C00230000 | 2022-06-30 11:27AM EDT | 230.00 | 51.35 | 49.70 | 51.15 | -4.95 | -8.79% | 19 | 515 | 36.96% |
| MSFT230616C00235000 | 2022-06-30 10:13AM EDT | 235.00 | 44.45 | 46.60 | 47.75 | -1.39 | -3.03% | 14 | 1,064 | 36.22% |
| MSFT230616C00240000 | 2022-06-30 10:02AM EDT | 240.00 | 41.80 | 43.65 | 44.65 | -4.20 | -9.13% | 15 | 1,389 | 35.70% |
| MSFT230616C00245000 | 2022-06-30 10:07AM EDT | 245.00 | 38.55 | 40.70 | 42.40 | -5.30 | -12.09% | 13 | 827 | 35.98% |
| MSFT230616C00250000 | 2022-06-30 11:31AM EDT | 250.00 | 38.80 | 36.55 | 38.75 | -1.15 | -2.88% | 1 | 3,230 | 34.69% |
| MSFT230616C00255000 | 2022-06-29 11:05AM EDT | 255.00 | 37.25 | 35.10 | 35.90 | 0.00 | - | 2 | 623 | 34.13% |
| MSFT230616C00260000 | 2022-06-29 1:08PM EDT | 260.00 | 34.20 | 32.55 | 33.50 | 0.00 | - | 7 | 807 | 33.92% |
| MSFT230616C00265000 | 2022-06-28 1:12PM EDT | 265.00 | 30.35 | 29.55 | 30.60 | 0.00 | - | 7 | 554 | 33.10% |
| MSFT230616C00270000 | 2022-06-29 10:20AM EDT | 270.00 | 28.00 | 27.30 | 28.25 | -1.00 | -3.45% | 2 | 1,041 | 32.73% |
| MSFT230616C00275000 | 2022-06-29 12:21PM EDT | 275.00 | 26.85 | 25.50 | 26.00 | 0.00 | - | 3 | 1,848 | 32.34% |
| MSFT230616C00280000 | 2022-06-29 2:28PM EDT | 280.00 | 25.60 | 23.50 | 23.95 | 0.00 | - | 10 | 2,311 | 32.05% |
| MSFT230616C00285000 | 2022-06-30 9:42AM EDT | 285.00 | 19.55 | 20.60 | 22.20 | -3.35 | -14.63% | 1 | 803 | 31.95% |
| MSFT230616C00290000 | 2022-06-30 10:28AM EDT | 290.00 | 18.70 | 19.05 | 20.05 | -2.18 | -10.44% | 6 | 1,147 | 31.34% |
| MSFT230616C00295000 | 2022-06-30 11:22AM EDT | 295.00 | 18.20 | 17.00 | 18.35 | -1.17 | -6.04% | 4 | 592 | 31.08% |
| MSFT230616C00300000 | 2022-06-30 10:29AM EDT | 300.00 | 15.50 | 15.65 | 16.75 | -1.60 | -9.36% | 4 | 5,434 | 30.81% |
| MSFT230616C00305000 | 2022-06-30 11:06AM EDT | 305.00 | 14.95 | 14.35 | 15.25 | -1.40 | -8.56% | 3 | 2,236 | 30.55% |
| MSFT230616C00310000 | 2022-06-29 2:16PM EDT | 310.00 | 14.85 | 12.80 | 13.85 | 0.00 | - | 3 | 4,154 | 30.29% |
| MSFT230616C00315000 | 2022-06-30 11:06AM EDT | 315.00 | 12.20 | 11.20 | 12.60 | -0.85 | -6.51% | 5 | 940 | 30.10% |
| MSFT230616C00320000 | 2022-06-28 9:56AM EDT | 320.00 | 12.40 | 10.55 | 11.40 | 0.00 | - | 4 | 1,701 | 29.86% |
| MSFT230616C00325000 | 2022-06-28 9:56AM EDT | 325.00 | 11.20 | 9.10 | 10.30 | 0.00 | - | 9 | 1,127 | 29.64% |
| MSFT230616C00330000 | 2022-06-29 1:24PM EDT | 330.00 | 9.45 | 8.50 | 9.35 | 0.00 | - | 4 | 8,070 | 29.51% |
| MSFT230616C00335000 | 2022-06-24 3:26PM EDT | 335.00 | 9.75 | 7.70 | 8.40 | 0.00 | - | 16 | 965 | 29.28% |
| MSFT230616C00340000 | 2022-06-29 11:42AM EDT | 340.00 | 8.00 | 7.05 | 7.60 | 0.00 | - | 1 | 1,786 | 29.15% |
| MSFT230616C00345000 | 2022-06-27 1:36PM EDT | 345.00 | 7.85 | 6.25 | 6.80 | 0.00 | - | 11 | 1,218 | 28.93% |
| MSFT230616C00350000 | 2022-06-30 10:29AM EDT | 350.00 | 5.41 | 5.75 | 6.15 | -0.79 | -12.74% | 2 | 4,492 | 28.85% |
| MSFT230616C00355000 | 2022-06-29 3:02PM EDT | 355.00 | 5.55 | 5.10 | 5.55 | 0.00 | - | 44 | 1,379 | 28.75% |
| MSFT230616C00360000 | 2022-06-28 9:58AM EDT | 360.00 | 5.10 | 4.55 | 5.05 | 0.00 | - | 8 | 999 | 28.74% |
| MSFT230616C00365000 | 2022-06-29 1:49PM EDT | 365.00 | 4.45 | 4.05 | 4.50 | 0.00 | - | 13 | 2,578 | 28.56% |
| MSFT230616C00370000 | 2022-06-30 11:04AM EDT | 370.00 | 3.75 | 3.45 | 4.05 | +0.06 | +1.63% | 479 | 5,496 | 28.48% |
| MSFT230616C00375000 | 2022-06-29 2:08PM EDT | 375.00 | 3.60 | 3.15 | 3.65 | 0.00 | - | 11 | 748 | 28.42% |
| MSFT230616C00380000 | 2022-06-27 3:56PM EDT | 380.00 | 2.01 | 2.80 | 3.30 | 0.00 | - | 3 | 1,942 | 28.38% |
| MSFT230616C00385000 | 2022-06-17 9:40AM EDT | 385.00 | 2.25 | 2.45 | 2.93 | 0.00 | - | 1 | 2,308 | 28.24% |
| MSFT230616C00390000 | 2022-06-24 3:50PM EDT | 390.00 | 3.10 | 2.15 | 2.56 | 0.00 | - | 54 | 1,744 | 28.00% |
| MSFT230616C00395000 | 2022-06-15 1:44PM EDT | 395.00 | 2.07 | 2.01 | 2.47 | 0.00 | - | 10 | 997 | 28.40% |
| MSFT230616C00400000 | 2022-06-30 10:32AM EDT | 400.00 | 1.87 | 1.51 | 2.26 | -0.08 | -4.10% | 471 | 5,437 | 28.46% |
| MSFT230616C00405000 | 2022-06-21 2:22PM EDT | 405.00 | 1.52 | 1.50 | 1.97 | 0.00 | - | 6 | 346 | 28.23% |
| MSFT230616C00410000 | 2022-06-24 11:01AM EDT | 410.00 | 1.70 | 1.33 | 2.23 | 0.00 | - | 1 | 2,561 | 29.56% |
| MSFT230616C00415000 | 2022-06-06 12:45PM EDT | 415.00 | 2.66 | 0.98 | 1.85 | 0.00 | - | 1 | 1,884 | 29.00% |
| MSFT230616C00420000 | 2022-06-29 9:31AM EDT | 420.00 | 1.27 | 0.58 | 1.86 | 0.00 | - | 1 | 404 | 29.58% |
| MSFT230616C00425000 | 2022-06-07 3:24PM EDT | 425.00 | 1.63 | 0.48 | 1.72 | 0.00 | - | 1 | 1,797 | 29.67% |
| MSFT230616C00430000 | 2022-06-28 9:30AM EDT | 430.00 | 1.52 | 0.41 | 1.59 | 0.00 | - | 2 | 318 | 29.75% |
| MSFT230616C00435000 | 2022-06-13 3:14PM EDT | 435.00 | 1.00 | 0.49 | 1.48 | 0.00 | - | 6 | 7,514 | 29.87% |
| MSFT230616C00440000 | 2022-06-16 2:46PM EDT | 440.00 | 1.07 | 0.30 | 1.39 | 0.00 | - | 4 | 431 | 30.02% |
| MSFT230616C00450000 | 2022-06-23 12:39PM EDT | 450.00 | 0.50 | 0.50 | 1.22 | 0.00 | - | 1 | 711 | 30.30% |
| MSFT230616C00460000 | 2022-06-09 2:34PM EDT | 460.00 | 0.69 | 0.15 | 1.07 | 0.00 | - | 1 | 386 | 30.55% |
| MSFT230616C00470000 | 2022-06-22 3:33PM EDT | 470.00 | 0.65 | 0.11 | 0.96 | 0.00 | - | 2 | 579 | 30.90% |
| MSFT230616C00480000 | 2022-06-28 3:06PM EDT | 480.00 | 0.41 | 0.22 | 0.87 | 0.00 | - | 1 | 175 | 31.26% |
| MSFT230616C00490000 | 2022-06-24 11:12AM EDT | 490.00 | 0.50 | 0.04 | 0.80 | 0.00 | - | 1 | 308 | 31.69% |
| MSFT230616C00500000 | 2022-06-24 2:35PM EDT | 500.00 | 0.46 | 0.30 | 0.75 | 0.00 | - | 2 | 2,948 | 32.18% |
| MSFT230616C00520000 | 2022-06-29 1:34PM EDT | 520.00 | 0.26 | 0.15 | 0.38 | 0.00 | - | 4 | 2,723 | 30.71% |
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 | 2022-06-30 9:44AM EDT | 115.00 | 1.09 | 0.59 | 1.80 | +0.13 | +13.54% | 155 | 2,496 | 50.51% |
| MSFT230616P00120000 | 2022-06-24 11:29AM EDT | 120.00 | 1.03 | 0.63 | 2.05 | 0.00 | - | 3 | 1,318 | 49.50% |
| MSFT230616P00125000 | 2022-06-29 12:30PM EDT | 125.00 | 1.50 | 0.97 | 1.91 | 0.00 | - | 2 | 314 | 46.48% |
| MSFT230616P00130000 | 2022-06-16 1:21PM EDT | 130.00 | 3.15 | 1.10 | 2.64 | 0.00 | - | 1 | 775 | 47.61% |
| MSFT230616P00135000 | 2022-06-22 3:42PM EDT | 135.00 | 2.70 | 1.60 | 3.00 | 0.00 | - | 102 | 482 | 46.79% |
| MSFT230616P00140000 | 2022-06-27 11:42AM EDT | 140.00 | 2.00 | 1.60 | 2.55 | 0.00 | - | 1 | 557 | 42.87% |
| MSFT230616P00145000 | 2022-06-23 1:47PM EDT | 145.00 | 2.90 | 2.59 | 2.76 | 0.00 | - | 190 | 472 | 41.58% |
| MSFT230616P00150000 | 2022-06-28 3:43PM EDT | 150.00 | 2.88 | 2.95 | 3.15 | 0.00 | - | 2 | 443 | 40.87% |
| MSFT230616P00155000 | 2022-06-16 12:17PM EDT | 155.00 | 5.03 | 3.35 | 3.60 | 0.00 | - | 1 | 518 | 40.23% |
| MSFT230616P00160000 | 2022-06-22 12:21PM EDT | 160.00 | 4.32 | 3.80 | 4.05 | 0.00 | - | 100 | 559 | 39.48% |
| MSFT230616P00165000 | 2022-06-29 12:48PM EDT | 165.00 | 4.19 | 4.30 | 4.65 | 0.00 | - | 1 | 416 | 39.01% |
| MSFT230616P00170000 | 2022-06-27 1:25PM EDT | 170.00 | 4.20 | 4.85 | 5.20 | 0.00 | - | 20 | 631 | 38.29% |
| MSFT230616P00175000 | 2022-06-24 3:09PM EDT | 175.00 | 5.00 | 5.50 | 5.95 | 0.00 | - | 1 | 570 | 37.89% |
| MSFT230616P00180000 | 2022-06-29 10:25AM EDT | 180.00 | 5.75 | 6.40 | 6.60 | 0.00 | - | 1 | 1,171 | 37.16% |
| MSFT230616P00185000 | 2022-06-29 3:29PM EDT | 185.00 | 6.60 | 6.90 | 7.60 | 0.00 | - | 1 | 554 | 36.98% |
| MSFT230616P00190000 | 2022-06-29 10:25AM EDT | 190.00 | 7.30 | 7.80 | 8.25 | 0.00 | - | 1 | 830 | 36.03% |
| MSFT230616P00195000 | 2022-06-27 11:41AM EDT | 195.00 | 7.68 | 8.65 | 9.50 | 0.00 | - | 25 | 308 | 35.99% |
| MSFT230616P00200000 | 2022-06-30 11:12AM EDT | 200.00 | 10.20 | 9.70 | 10.25 | +0.95 | +10.27% | 17 | 4,508 | 35.02% |
| MSFT230616P00205000 | 2022-06-29 3:35PM EDT | 205.00 | 10.25 | 10.80 | 11.30 | 0.00 | - | 15 | 1,453 | 34.41% |
| MSFT230616P00210000 | 2022-06-29 3:30PM EDT | 210.00 | 11.25 | 12.05 | 12.50 | 0.00 | - | 2 | 2,080 | 33.90% |
| MSFT230616P00215000 | 2022-06-27 3:00PM EDT | 215.00 | 12.34 | 13.30 | 13.75 | 0.00 | - | 6 | 349 | 33.35% |
| MSFT230616P00220000 | 2022-06-30 10:32AM EDT | 220.00 | 15.54 | 14.70 | 15.15 | +1.40 | +9.90% | 159 | 2,116 | 32.87% |
| MSFT230616P00225000 | 2022-06-29 1:47PM EDT | 225.00 | 15.45 | 16.25 | 16.65 | 0.00 | - | 2 | 730 | 32.39% |
| MSFT230616P00230000 | 2022-06-28 3:28PM EDT | 230.00 | 17.70 | 17.80 | 18.20 | 0.00 | - | 308 | 4,706 | 31.85% |
| MSFT230616P00235000 | 2022-06-29 10:23AM EDT | 235.00 | 18.75 | 19.40 | 20.25 | 0.00 | - | 123 | 1,156 | 31.75% |
| MSFT230616P00240000 | 2022-06-30 11:33AM EDT | 240.00 | 21.50 | 21.40 | 21.85 | +1.00 | +4.88% | 2 | 2,460 | 31.04% |
| MSFT230616P00245000 | 2022-06-29 2:26PM EDT | 245.00 | 21.80 | 23.25 | 23.90 | 0.00 | - | 8 | 1,679 | 30.69% |
| MSFT230616P00250000 | 2022-06-30 10:54AM EDT | 250.00 | 26.00 | 25.40 | 25.90 | +1.90 | +7.88% | 46 | 3,158 | 30.16% |
| MSFT230616P00255000 | 2022-06-29 2:25PM EDT | 255.00 | 25.95 | 27.35 | 28.00 | 0.00 | - | 3 | 2,274 | 29.62% |
| MSFT230616P00260000 | 2022-06-30 10:32AM EDT | 260.00 | 31.00 | 29.70 | 31.05 | +2.80 | +9.93% | 2 | 3,309 | 29.90% |
| MSFT230616P00265000 | 2022-06-30 10:37AM EDT | 265.00 | 33.65 | 32.20 | 33.80 | +2.85 | +9.25% | 18 | 1,933 | 29.76% |
| MSFT230616P00270000 | 2022-06-30 10:17AM EDT | 270.00 | 36.80 | 34.95 | 36.25 | +2.65 | +7.76% | 18 | 3,757 | 29.20% |
| MSFT230616P00275000 | 2022-06-29 12:23PM EDT | 275.00 | 36.85 | 37.70 | 38.20 | 0.00 | - | 97 | 4,465 | 28.01% |
| MSFT230616P00280000 | 2022-06-29 12:24PM EDT | 280.00 | 40.00 | 40.50 | 41.15 | +0.25 | +0.63% | 1 | 2,193 | 27.69% |
| MSFT230616P00285000 | 2022-06-30 9:52AM EDT | 285.00 | 45.10 | 42.45 | 44.20 | +2.30 | +5.37% | 2 | 1,707 | 27.35% |
| MSFT230616P00290000 | 2022-06-28 10:16AM EDT | 290.00 | 43.15 | 46.05 | 47.45 | 0.00 | - | 2 | 2,598 | 27.08% |
| MSFT230616P00295000 | 2022-06-28 12:16PM EDT | 295.00 | 48.76 | 48.45 | 50.75 | 0.00 | - | 2 | 1,542 | 26.73% |
| MSFT230616P00300000 | 2022-06-29 10:35AM EDT | 300.00 | 50.73 | 53.30 | 54.30 | 0.00 | - | 2 | 1,711 | 26.53% |
| MSFT230616P00305000 | 2022-06-27 12:13PM EDT | 305.00 | 51.20 | 56.85 | 57.60 | 0.00 | - | 2 | 691 | 25.91% |
| MSFT230616P00310000 | 2022-06-27 12:13PM EDT | 310.00 | 54.65 | 60.55 | 61.20 | 0.00 | - | 2 | 572 | 25.50% |
| MSFT230616P00315000 | 2022-06-27 12:12PM EDT | 315.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 10 | 652 | 26.70% |
| MSFT230616P00320000 | 2022-06-30 10:17AM EDT | 320.00 | 70.64 | 66.65 | 69.45 | +1.78 | +2.58% | 2 | 855 | 25.56% |
| MSFT230616P00325000 | 2022-06-28 10:58AM EDT | 325.00 | 68.90 | 71.00 | 74.40 | 0.00 | - | 20 | 103 | 26.54% |
| MSFT230616P00330000 | 2022-06-30 10:26AM EDT | 330.00 | 79.60 | 75.15 | 77.30 | +6.20 | +8.45% | 6 | 3,679 | 24.62% |
| MSFT230616P00335000 | 2022-06-27 12:13PM EDT | 335.00 | 73.85 | 80.70 | 82.55 | 0.00 | - | 4 | 664 | 25.93% |
| MSFT230616P00340000 | 2022-06-30 10:32AM EDT | 340.00 | 86.58 | 84.05 | 86.80 | +3.28 | +3.94% | 157 | 641 | 25.69% |
| MSFT230616P00345000 | 2022-06-28 10:16AM EDT | 345.00 | 84.91 | 89.00 | 91.05 | 0.00 | - | 2 | 633 | 25.33% |
| MSFT230616P00350000 | 2022-06-22 3:50PM EDT | 350.00 | 98.28 | 93.80 | 95.50 | 0.00 | - | 288 | 1,268 | 25.19% |
| MSFT230616P00355000 | 2022-06-14 11:30AM EDT | 355.00 | 112.35 | 98.20 | 100.15 | 0.00 | - | 200 | 121 | 25.33% |
| MSFT230616P00360000 | 2022-06-22 3:50PM EDT | 360.00 | 107.53 | 103.20 | 104.80 | 0.00 | - | 180 | 116 | 25.39% |
| MSFT230616P00365000 | 2022-06-09 11:08AM EDT | 365.00 | 96.45 | 107.80 | 109.55 | 0.00 | - | 2 | 12 | 25.60% |
| MSFT230616P00370000 | 2022-06-30 10:17AM EDT | 370.00 | 115.87 | 112.70 | 114.40 | +2.07 | +1.82% | 1 | 7,645 | 25.98% |
| MSFT230616P00375000 | 2022-06-14 2:25PM EDT | 375.00 | 131.28 | 117.60 | 118.95 | 0.00 | - | 16 | 45 | 25.61% |
| MSFT230616P00380000 | 2022-06-21 3:12PM EDT | 380.00 | 125.88 | 122.35 | 123.85 | 0.00 | - | 22 | 347 | 26.02% |
| MSFT230616P00385000 | 2022-06-14 1:56PM EDT | 385.00 | 141.25 | 127.30 | 128.75 | 0.00 | - | 60 | 103 | 26.40% |
| MSFT230616P00390000 | 2022-06-14 2:26PM EDT | 390.00 | 146.05 | 132.15 | 133.40 | 0.00 | - | 3 | 9 | 26.05% |
| MSFT230616P00395000 | 2022-06-14 12:03PM EDT | 395.00 | 151.41 | 137.10 | 138.65 | 0.00 | - | 76 | 2 | 27.38% |
| MSFT230616P00400000 | 2022-06-23 10:33AM EDT | 400.00 | 143.30 | 142.05 | 143.60 | 0.00 | - | 2 | 4,481 | 27.84% |
| MSFT230616P00405000 | 2022-05-27 10:48AM EDT | 405.00 | 133.82 | 135.00 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00410000 | 2022-01-24 11:49AM EDT | 410.00 | 132.00 | 126.05 | 130.85 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT230616P00415000 | 2021-11-10 7:47AM EDT | 415.00 | 127.75 | 89.05 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230616P00420000 | 2022-06-14 2:03PM EDT | 420.00 | 176.23 | 162.10 | 163.50 | 0.00 | - | 5 | 4 | 29.83% |
| MSFT230616P00425000 | 2022-06-14 2:26PM EDT | 425.00 | 181.10 | 167.00 | 168.50 | 0.00 | - | 11 | 1 | 30.38% |
| MSFT230616P00430000 | 2022-06-14 2:26PM EDT | 430.00 | 186.13 | 172.05 | 173.60 | 0.00 | - | 1 | 1 | 31.23% |
| MSFT230616P00435000 | 2022-06-16 3:17PM EDT | 435.00 | 191.00 | 176.95 | 178.60 | 0.00 | - | 600 | 12,222 | 31.77% |
| MSFT230616P00440000 | 2022-04-08 9:30AM EDT | 440.00 | 140.90 | 163.50 | 168.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT230616P00450000 | 2022-06-21 3:12PM EDT | 450.00 | 195.74 | 191.85 | 193.70 | 0.00 | - | 11 | 7 | 33.63% |
| MSFT230616P00460000 | 2022-06-14 2:26PM EDT | 460.00 | 216.07 | 201.90 | 203.75 | 0.00 | - | 82 | 0 | 34.79% |
| MSFT230616P00480000 | 2022-04-26 2:23PM EDT | 480.00 | 207.41 | 211.85 | 216.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00490000 | 2022-04-26 12:49PM EDT | 490.00 | 216.14 | 221.75 | 226.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 234.68 | 227.60 | 232.00 | 0.00 | - | 51 | 1 | 0.00% |
| MSFT230616P00520000 | 2022-06-03 3:11PM EDT | 520.00 | 250.00 | 261.40 | 264.15 | 0.00 | - | 4 | 0 | 41.54% |
