MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-05-26 12:20PM EDT | 110.00 | 223.06 | 222.80 | 226.40 | 0.00 | - | 1 | 834 | 105.18% |
| MSFT230915C00115000 | 2023-02-14 11:07AM EDT | 115.00 | 160.06 | 158.05 | 161.80 | 0.00 | - | 2 | 265 | 0.00% |
| MSFT230915C00120000 | 2023-03-02 10:34AM EDT | 120.00 | 129.30 | 168.00 | 172.10 | 0.00 | - | 4 | 69 | 0.00% |
| MSFT230915C00125000 | 2023-04-26 3:58PM EDT | 125.00 | 172.00 | 208.00 | 210.45 | 0.00 | - | 1 | 1,301 | 86.33% |
| MSFT230915C00130000 | 2023-03-01 4:07PM EDT | 130.00 | 119.46 | 158.00 | 162.35 | 0.00 | - | 4 | 386 | 0.00% |
| MSFT230915C00135000 | 2023-04-27 9:52AM EDT | 135.00 | 167.15 | 198.00 | 200.60 | 0.00 | - | 10 | 295 | 81.64% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 140.00 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 145.00 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT230915C00150000 | 2023-06-05 2:03PM EDT | 150.00 | 189.20 | 183.60 | 186.60 | 0.00 | - | 2 | 379 | 83.96% |
| MSFT230915C00155000 | 2023-05-16 2:39PM EDT | 155.00 | 159.36 | 178.35 | 181.35 | 0.00 | - | 8 | 265 | 78.05% |
| MSFT230915C00160000 | 2023-05-31 10:14AM EDT | 160.00 | 174.65 | 173.15 | 176.90 | 0.00 | - | 1 | 372 | 77.10% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 165.00 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT230915C00170000 | 2023-05-31 11:18AM EDT | 170.00 | 162.00 | 163.45 | 167.35 | 0.00 | - | 3 | 353 | 74.90% |
| MSFT230915C00175000 | 2023-04-28 10:17AM EDT | 175.00 | 135.60 | 159.30 | 161.80 | 0.00 | - | 1 | 154 | 73.32% |
| MSFT230915C00180000 | 2023-05-15 1:59PM EDT | 180.00 | 130.97 | 153.85 | 157.50 | 0.00 | - | 6 | 452 | 71.47% |
| MSFT230915C00185000 | 2023-05-15 3:38PM EDT | 185.00 | 126.80 | 148.95 | 152.30 | 0.00 | - | 10 | 415 | 68.37% |
| MSFT230915C00190000 | 2023-05-19 12:49PM EDT | 190.00 | 129.91 | 144.45 | 147.80 | 0.00 | - | 1 | 220 | 69.04% |
| MSFT230915C00195000 | 2023-04-28 3:57PM EDT | 195.00 | 116.45 | 139.40 | 142.75 | 0.00 | - | 2 | 58 | 66.04% |
| MSFT230915C00200000 | 2023-06-05 2:02PM EDT | 200.00 | 139.55 | 134.25 | 137.65 | 0.00 | - | 3 | 4,183 | 62.65% |
| MSFT230915C00205000 | 2023-06-05 9:30AM EDT | 205.00 | 133.00 | 129.25 | 132.65 | 0.00 | - | 1 | 130 | 60.11% |
| MSFT230915C00210000 | 2023-06-05 9:30AM EDT | 210.00 | 128.10 | 124.25 | 127.80 | 0.00 | - | 1 | 508 | 58.04% |
| MSFT230915C00215000 | 2023-05-25 3:16PM EDT | 215.00 | 114.40 | 119.40 | 122.35 | 0.00 | - | 2 | 2,674 | 54.75% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 220.00 | 109.44 | 115.10 | 117.70 | 0.00 | - | 3 | 236 | 55.10% |
| MSFT230915C00225000 | 2023-05-30 9:58AM EDT | 225.00 | 110.33 | 109.80 | 113.15 | 0.00 | - | 1 | 5,912 | 53.03% |
| MSFT230915C00230000 | 2023-06-02 12:04PM EDT | 230.00 | 108.05 | 105.10 | 108.15 | 0.00 | - | 17 | 1,103 | 51.31% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 235.00 | 101.43 | 100.25 | 103.90 | 0.00 | - | 18 | 4,217 | 50.79% |
| MSFT230915C00240000 | 2023-06-05 11:14AM EDT | 240.00 | 100.77 | 95.45 | 99.20 | 0.00 | - | 1 | 1,577 | 55.77% |
| MSFT230915C00245000 | 2023-05-30 12:27PM EDT | 245.00 | 91.67 | 90.65 | 94.50 | 0.00 | - | 2 | 1,635 | 54.08% |
| MSFT230915C00250000 | 2023-06-05 2:05PM EDT | 250.00 | 91.63 | 85.90 | 89.30 | 0.00 | - | 1 | 1,776 | 50.89% |
| MSFT230915C00255000 | 2023-06-05 12:07PM EDT | 255.00 | 87.25 | 81.15 | 84.80 | 0.00 | - | 4 | 1,693 | 49.75% |
| MSFT230915C00260000 | 2023-06-05 11:37AM EDT | 260.00 | 82.65 | 76.70 | 78.90 | 0.00 | - | 1 | 3,223 | 44.71% |
| MSFT230915C00265000 | 2023-06-05 3:50PM EDT | 265.00 | 77.20 | 73.20 | 74.80 | 0.00 | - | 56 | 1,785 | 44.65% |
| MSFT230915C00270000 | 2023-06-05 12:13PM EDT | 270.00 | 73.21 | 67.15 | 69.70 | 0.00 | - | 6 | 4,075 | 41.88% |
| MSFT230915C00275000 | 2023-06-05 3:50PM EDT | 275.00 | 67.90 | 63.70 | 65.65 | 0.00 | - | 15 | 2,675 | 41.64% |
| MSFT230915C00280000 | 2023-06-06 9:38AM EDT | 280.00 | 59.96 | 59.15 | 60.00 | -3.39 | -5.35% | 1 | 7,522 | 37.62% |
| MSFT230915C00285000 | 2023-06-05 3:50PM EDT | 285.00 | 58.75 | 54.85 | 55.55 | 0.00 | - | 8 | 2,105 | 36.33% |
| MSFT230915C00290000 | 2023-06-05 3:50PM EDT | 290.00 | 54.35 | 49.90 | 52.10 | 0.00 | - | 24 | 5,414 | 36.95% |
| MSFT230915C00295000 | 2023-06-05 2:35PM EDT | 295.00 | 49.30 | 46.60 | 48.20 | 0.00 | - | 5 | 2,206 | 36.37% |
| MSFT230915C00300000 | 2023-06-06 9:33AM EDT | 300.00 | 43.21 | 42.50 | 43.50 | -2.54 | -5.55% | 2 | 34,593 | 34.17% |
| MSFT230915C00305000 | 2023-06-05 3:50PM EDT | 305.00 | 41.60 | 37.90 | 39.90 | 0.00 | - | 20 | 2,567 | 33.79% |
| MSFT230915C00310000 | 2023-06-06 9:38AM EDT | 310.00 | 34.41 | 34.45 | 34.80 | -2.53 | -6.85% | 4 | 6,061 | 30.73% |
| MSFT230915C00315000 | 2023-06-06 9:30AM EDT | 315.00 | 32.24 | 29.90 | 31.00 | -0.91 | -2.75% | 1 | 2,135 | 29.69% |
| MSFT230915C00320000 | 2023-06-05 3:32PM EDT | 320.00 | 30.15 | 27.15 | 27.55 | 0.00 | - | 43 | 5,454 | 28.96% |
| MSFT230915C00325000 | 2023-06-06 9:38AM EDT | 325.00 | 24.11 | 23.60 | 24.80 | -3.19 | -11.68% | 2 | 2,738 | 29.03% |
| MSFT230915C00330000 | 2023-06-06 9:42AM EDT | 330.00 | 20.80 | 20.60 | 21.05 | -1.65 | -7.35% | 11 | 7,915 | 27.36% |
| MSFT230915C00335000 | 2023-06-06 9:42AM EDT | 335.00 | 18.10 | 17.55 | 17.95 | -1.40 | -7.18% | 19 | 4,161 | 26.38% |
| MSFT230915C00340000 | 2023-06-06 9:43AM EDT | 340.00 | 15.25 | 15.10 | 15.30 | -1.34 | -8.08% | 109 | 10,036 | 25.74% |
| MSFT230915C00345000 | 2023-06-05 3:15PM EDT | 345.00 | 14.75 | 12.70 | 12.90 | 0.00 | - | 244 | 8,553 | 25.14% |
| MSFT230915C00350000 | 2023-06-05 3:42PM EDT | 350.00 | 12.50 | 10.45 | 10.65 | 0.00 | - | 146 | 3,836 | 24.44% |
| MSFT230915C00355000 | 2023-06-06 9:42AM EDT | 355.00 | 8.91 | 8.80 | 9.00 | -1.04 | -10.45% | 4 | 2,272 | 24.31% |
| MSFT230915C00360000 | 2023-06-05 3:44PM EDT | 360.00 | 8.65 | 7.15 | 7.30 | 0.00 | - | 165 | 4,596 | 23.77% |
| MSFT230915C00365000 | 2023-06-06 9:42AM EDT | 365.00 | 5.95 | 5.90 | 6.00 | -0.65 | -9.85% | 6 | 7,960 | 23.55% |
| MSFT230915C00370000 | 2023-06-06 9:41AM EDT | 370.00 | 4.80 | 4.75 | 4.90 | -0.55 | -10.28% | 5 | 8,308 | 23.38% |
| MSFT230915C00375000 | 2023-06-05 2:34PM EDT | 375.00 | 4.62 | 3.75 | 3.90 | 0.00 | - | 55 | 2,480 | 23.07% |
| MSFT230915C00380000 | 2023-06-05 3:40PM EDT | 380.00 | 3.76 | 3.00 | 3.15 | 0.00 | - | 191 | 1,749 | 22.98% |
| MSFT230915C00385000 | 2023-06-06 9:30AM EDT | 385.00 | 2.79 | 2.47 | 2.59 | -0.16 | -5.42% | 1 | 2,466 | 23.06% |
| MSFT230915C00390000 | 2023-06-05 3:59PM EDT | 390.00 | 2.32 | 2.00 | 2.07 | 0.00 | - | 77 | 1,248 | 22.99% |
| MSFT230915C00395000 | 2023-06-05 12:22PM EDT | 395.00 | 2.18 | 1.63 | 1.70 | 0.00 | - | 10 | 154 | 23.12% |
| MSFT230915C00400000 | 2023-06-05 3:36PM EDT | 400.00 | 1.64 | 1.32 | 1.41 | 0.00 | - | 95 | 13,466 | 23.31% |
| MSFT230915C00405000 | 2023-06-05 11:40AM EDT | 405.00 | 1.51 | 1.08 | 1.15 | 0.00 | - | 550 | 386 | 23.42% |
| MSFT230915C00410000 | 2023-06-05 10:55AM EDT | 410.00 | 1.24 | 0.90 | 0.96 | 0.00 | - | 9 | 5,356 | 23.65% |
| MSFT230915C00415000 | 2023-06-05 9:43AM EDT | 415.00 | 1.03 | 0.75 | 0.82 | 0.00 | - | 102 | 208 | 23.98% |
| MSFT230915C00420000 | 2023-06-05 2:32PM EDT | 420.00 | 0.82 | 0.64 | 0.70 | 0.00 | - | 11 | 9,746 | 24.28% |
| MSFT230915C00425000 | 2023-06-05 1:09PM EDT | 425.00 | 0.73 | 0.54 | 0.61 | 0.00 | - | 23 | 104 | 24.67% |
| MSFT230915C00430000 | 2023-06-05 3:52PM EDT | 430.00 | 0.55 | 0.47 | 0.54 | 0.00 | - | 91 | 5,062 | 25.10% |
| MSFT230915C00435000 | 2023-05-30 9:34AM EDT | 435.00 | 0.78 | 0.40 | 0.47 | 0.00 | - | 1 | 1 | 25.44% |
| MSFT230915C00440000 | 2023-05-31 11:31AM EDT | 440.00 | 0.55 | 0.35 | 0.42 | 0.00 | - | 4 | 28 | 25.88% |
| MSFT230915C00445000 | 2023-06-02 10:04AM EDT | 445.00 | 0.40 | 0.31 | 0.38 | 0.00 | - | 1 | 141 | 26.34% |
| MSFT230915C00450000 | 2023-06-06 9:40AM EDT | 450.00 | 0.29 | 0.28 | 0.33 | -0.06 | -17.14% | 2 | 842 | 26.64% |
| MSFT230915C00455000 | 2023-05-31 11:50AM EDT | 455.00 | 0.43 | 0.24 | 0.31 | 0.00 | - | 1 | 10 | 27.20% |
| MSFT230915C00460000 | 2023-06-05 11:49AM EDT | 460.00 | 0.33 | 0.21 | 0.28 | 0.00 | - | 12 | 633 | 27.61% |
| MSFT230915C00465000 | 2023-06-05 2:51PM EDT | 465.00 | 0.24 | 0.21 | 0.25 | 0.00 | - | 5 | 1,170 | 27.95% |
| MSFT230915C00480000 | 2023-06-02 3:06PM EDT | 480.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 61 | 369 | 29.15% |
| MSFT230915C00490000 | 2023-06-02 12:39PM EDT | 490.00 | 0.18 | 0.10 | 0.17 | 0.00 | - | 22 | 219 | 30.18% |
| MSFT230915C00495000 | 2023-06-01 10:04AM EDT | 495.00 | 0.18 | 0.09 | 0.15 | 0.00 | - | - | 5 | 30.37% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-06-05 2:21PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 1,716 | 66.41% |
| MSFT230915P00115000 | 2023-06-05 12:39PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 104 | 1,450 | 64.06% |
| MSFT230915P00120000 | 2023-05-31 3:27PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 2,510 | 61.72% |
| MSFT230915P00125000 | 2023-06-01 12:13PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 1,158 | 59.38% |
| MSFT230915P00130000 | 2023-06-01 10:55AM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3,963 | 58.59% |
| MSFT230915P00135000 | 2023-05-31 3:54PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,234 | 57.03% |
| MSFT230915P00140000 | 2023-06-05 11:22AM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 756 | 53.91% |
| MSFT230915P00145000 | 2023-06-06 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 382 | 52.73% |
| MSFT230915P00150000 | 2023-06-05 9:59AM EDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 1,187 | 52.34% |
| MSFT230915P00155000 | 2023-06-01 10:54AM EDT | 155.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 302 | 1,889 | 50.39% |
| MSFT230915P00160000 | 2023-06-02 11:19AM EDT | 160.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 3,769 | 50.98% |
| MSFT230915P00165000 | 2023-06-02 12:06PM EDT | 165.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 205 | 1,164 | 49.81% |
| MSFT230915P00170000 | 2023-06-05 10:26AM EDT | 170.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 601 | 2,042 | 49.12% |
| MSFT230915P00175000 | 2023-06-05 11:54AM EDT | 175.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 70 | 2,197 | 47.66% |
| MSFT230915P00180000 | 2023-05-31 1:34PM EDT | 180.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 2,029 | 46.68% |
| MSFT230915P00185000 | 2023-06-02 12:12PM EDT | 185.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 1,533 | 45.61% |
| MSFT230915P00190000 | 2023-06-02 11:56AM EDT | 190.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 2,609 | 44.73% |
| MSFT230915P00195000 | 2023-06-05 2:29PM EDT | 195.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 3 | 1,383 | 43.75% |
| MSFT230915P00200000 | 2023-06-05 11:37AM EDT | 200.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 1 | 5,590 | 42.87% |
| MSFT230915P00205000 | 2023-06-01 10:14AM EDT | 205.00 | 0.48 | 0.24 | 0.28 | 0.00 | - | 1 | 2,376 | 41.85% |
| MSFT230915P00210000 | 2023-06-05 3:47PM EDT | 210.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 12 | 5,919 | 40.94% |
| MSFT230915P00215000 | 2023-06-05 10:03AM EDT | 215.00 | 0.38 | 0.34 | 0.39 | 0.00 | - | 6 | 2,601 | 40.06% |
| MSFT230915P00220000 | 2023-06-05 3:50PM EDT | 220.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 59 | 4,661 | 39.04% |
| MSFT230915P00225000 | 2023-06-05 12:47PM EDT | 225.00 | 0.48 | 0.47 | 0.54 | 0.00 | - | 24 | 6,724 | 38.31% |
| MSFT230915P00230000 | 2023-06-05 3:00PM EDT | 230.00 | 0.56 | 0.55 | 0.62 | 0.00 | - | 43 | 3,951 | 37.28% |
| MSFT230915P00235000 | 2023-06-06 9:35AM EDT | 235.00 | 0.69 | 0.65 | 0.72 | +0.04 | +6.15% | 10 | 5,741 | 36.37% |
| MSFT230915P00240000 | 2023-06-05 3:16PM EDT | 240.00 | 0.75 | 0.76 | 0.83 | 0.00 | - | 51 | 5,419 | 35.40% |
| MSFT230915P00245000 | 2023-06-05 2:55PM EDT | 245.00 | 0.89 | 0.89 | 0.95 | 0.00 | - | 44 | 5,050 | 34.40% |
| MSFT230915P00250000 | 2023-06-06 9:35AM EDT | 250.00 | 1.08 | 1.03 | 1.11 | +0.08 | +8.00% | 1 | 6,573 | 33.56% |
| MSFT230915P00255000 | 2023-06-05 3:36PM EDT | 255.00 | 1.16 | 1.21 | 1.28 | 0.00 | - | 78 | 2,123 | 32.62% |
| MSFT230915P00260000 | 2023-06-05 3:43PM EDT | 260.00 | 1.34 | 1.41 | 1.48 | 0.00 | - | 56 | 4,934 | 31.71% |
| MSFT230915P00265000 | 2023-06-05 9:52AM EDT | 265.00 | 1.71 | 1.65 | 1.71 | 0.00 | - | 3 | 3,255 | 30.80% |
| MSFT230915P00270000 | 2023-06-05 1:02PM EDT | 270.00 | 1.81 | 1.93 | 1.99 | 0.00 | - | 259 | 4,166 | 29.96% |
| MSFT230915P00275000 | 2023-06-06 9:34AM EDT | 275.00 | 2.30 | 2.27 | 2.34 | +0.17 | +7.98% | 2 | 4,154 | 29.19% |
| MSFT230915P00280000 | 2023-06-06 9:36AM EDT | 280.00 | 2.75 | 2.62 | 2.72 | +0.26 | +10.44% | 2 | 4,168 | 28.35% |
| MSFT230915P00285000 | 2023-06-05 2:51PM EDT | 285.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 106 | 3,559 | 27.61% |
| MSFT230915P00290000 | 2023-06-05 3:55PM EDT | 290.00 | 3.44 | 3.60 | 3.75 | 0.00 | - | 89 | 2,943 | 26.86% |
| MSFT230915P00295000 | 2023-06-06 9:36AM EDT | 295.00 | 4.45 | 4.30 | 4.45 | +0.44 | +10.97% | 10 | 1,557 | 26.23% |
| MSFT230915P00300000 | 2023-06-06 9:30AM EDT | 300.00 | 4.75 | 5.00 | 5.15 | +0.10 | +2.15% | 6 | 4,504 | 25.38% |
| MSFT230915P00305000 | 2023-06-06 9:36AM EDT | 305.00 | 6.15 | 5.85 | 6.05 | +0.65 | +11.82% | 7 | 2,008 | 24.69% |
| MSFT230915P00310000 | 2023-06-06 9:34AM EDT | 310.00 | 7.00 | 6.90 | 7.10 | +0.43 | +6.54% | 6 | 1,203 | 24.02% |
| MSFT230915P00315000 | 2023-06-06 9:39AM EDT | 315.00 | 8.32 | 8.10 | 8.30 | +0.67 | +8.76% | 7 | 1,993 | 23.33% |
| MSFT230915P00320000 | 2023-06-05 3:38PM EDT | 320.00 | 8.84 | 9.50 | 9.70 | 0.00 | - | 211 | 1,593 | 22.66% |
| MSFT230915P00325000 | 2023-06-05 2:05PM EDT | 325.00 | 10.21 | 11.20 | 11.35 | 0.00 | - | 86 | 456 | 22.06% |
| MSFT230915P00330000 | 2023-06-06 9:36AM EDT | 330.00 | 13.40 | 13.05 | 13.25 | +1.10 | +8.94% | 1 | 563 | 21.50% |
| MSFT230915P00335000 | 2023-06-06 9:34AM EDT | 335.00 | 15.40 | 15.00 | 15.20 | +1.20 | +8.45% | 23 | 568 | 20.65% |
| MSFT230915P00340000 | 2023-06-05 2:45PM EDT | 340.00 | 16.45 | 17.40 | 17.60 | 0.00 | - | 37 | 696 | 20.05% |
| MSFT230915P00345000 | 2023-06-05 12:53PM EDT | 345.00 | 18.30 | 19.90 | 20.75 | 0.00 | - | 46 | 223 | 20.15% |
| MSFT230915P00350000 | 2023-06-05 2:51PM EDT | 350.00 | 21.95 | 23.00 | 24.10 | 0.00 | - | 15 | 675 | 20.17% |
| MSFT230915P00355000 | 2023-06-05 2:51PM EDT | 355.00 | 25.00 | 26.30 | 27.10 | 0.00 | - | 10 | 296 | 19.23% |
| MSFT230915P00360000 | 2023-06-01 12:25PM EDT | 360.00 | 32.35 | 29.85 | 30.35 | 0.00 | - | 2 | 213 | 18.16% |
| MSFT230915P00365000 | 2023-06-05 12:29PM EDT | 365.00 | 30.72 | 33.30 | 33.75 | 0.00 | - | 4 | 340 | 16.65% |
| MSFT230915P00370000 | 2023-06-05 12:28PM EDT | 370.00 | 34.53 | 37.15 | 38.35 | 0.00 | - | 2 | 17 | 17.27% |
| MSFT230915P00375000 | 2023-06-05 3:26PM EDT | 375.00 | 39.00 | 40.95 | 42.30 | 0.00 | - | 13 | 411 | 15.54% |
| MSFT230915P00380000 | 2023-06-05 12:45PM EDT | 380.00 | 42.87 | 45.40 | 47.85 | 0.00 | - | 6 | 62 | 18.75% |
| MSFT230915P00385000 | 2023-06-01 12:24PM EDT | 385.00 | 54.14 | 49.60 | 52.90 | 0.00 | - | 2 | 3 | 20.26% |
| MSFT230915P00390000 | 2023-06-02 1:39PM EDT | 390.00 | 55.85 | 54.55 | 57.30 | 0.00 | - | 2 | 17 | 19.34% |
| MSFT230915P00395000 | 2023-05-31 12:05PM EDT | 395.00 | 65.26 | 60.35 | 63.00 | 0.00 | - | - | 0 | 23.19% |
| MSFT230915P00400000 | 2023-06-02 3:48PM EDT | 400.00 | 64.00 | 65.40 | 67.95 | 0.00 | - | 3 | 1 | 24.27% |
| MSFT230915P00405000 | 2023-06-02 1:38PM EDT | 405.00 | 70.60 | 69.55 | 73.05 | 0.00 | - | 2 | 0 | 25.84% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 410.00 | 98.19 | 74.55 | 78.20 | 0.00 | - | 6 | 0 | 27.58% |
| MSFT230915P00420000 | 2023-05-17 2:43PM EDT | 420.00 | 105.55 | 84.45 | 88.00 | 0.00 | - | 170 | 0 | 29.17% |
| MSFT230915P00425000 | 2023-06-02 1:39PM EDT | 425.00 | 90.76 | 89.50 | 92.75 | 0.00 | - | 2 | 0 | 29.25% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 430.00 | 121.00 | 94.45 | 97.60 | 0.00 | - | 4 | 2 | 29.65% |
| MSFT230915P00440000 | 2023-05-18 11:45AM EDT | 440.00 | 122.80 | 104.55 | 108.00 | 0.00 | - | 4 | 0 | 33.50% |
| MSFT230915P00455000 | 2023-05-17 3:36PM EDT | 455.00 | 140.40 | 119.65 | 123.25 | 0.00 | - | - | 0 | 37.60% |
| MSFT230915P00460000 | 2023-05-17 10:14AM EDT | 460.00 | 148.45 | 124.60 | 128.50 | 0.00 | - | - | 0 | 39.61% |
