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10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020C00125000 | 2023-04-28 10:39AM EDT | 125.00 | 184.00 | 208.60 | 211.55 | 0.00 | - | 9 | 11 | 131.18% |
| MSFT231020C00130000 | 2023-05-17 2:34PM EDT | 130.00 | 185.95 | 198.15 | 199.85 | 0.00 | - | 16 | 36 | 91.70% |
| MSFT231020C00140000 | 2023-05-30 10:50AM EDT | 140.00 | 196.10 | 187.35 | 190.65 | 0.00 | - | - | 1 | 85.05% |
| MSFT231020C00155000 | 2023-06-07 3:36PM EDT | 155.00 | 171.15 | 173.65 | 175.75 | 0.00 | - | 8 | 7 | 80.55% |
| MSFT231020C00160000 | 2023-06-07 3:34PM EDT | 160.00 | 165.92 | 168.60 | 170.90 | 0.00 | - | 2 | 7 | 77.87% |
| MSFT231020C00165000 | 2023-06-06 12:52PM EDT | 165.00 | 170.66 | 163.70 | 166.50 | 0.00 | - | 10 | 7 | 76.92% |
| MSFT231020C00175000 | 2023-03-15 1:45PM EDT | 175.00 | 94.35 | 112.15 | 116.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 180.00 | 140.99 | 149.35 | 151.30 | 0.00 | - | 1 | 2 | 69.63% |
| MSFT231020C00185000 | 2023-06-05 2:15PM EDT | 185.00 | 155.71 | 144.35 | 146.70 | 0.00 | - | 4 | 2 | 67.86% |
| MSFT231020C00190000 | 2023-05-16 11:55AM EDT | 190.00 | 127.62 | 139.30 | 141.70 | 0.00 | - | 17 | 30 | 65.11% |
| MSFT231020C00195000 | 2023-05-15 12:26PM EDT | 195.00 | 117.87 | 134.75 | 136.85 | 0.00 | - | 6 | 26 | 63.79% |
| MSFT231020C00200000 | 2023-05-23 3:33PM EDT | 200.00 | 120.83 | 129.85 | 131.65 | 0.00 | - | 1 | 96 | 61.04% |
| MSFT231020C00205000 | 2023-05-16 11:55AM EDT | 205.00 | 112.80 | 125.05 | 127.30 | 0.00 | - | 72 | 135 | 60.17% |
| MSFT231020C00210000 | 2023-05-08 12:45PM EDT | 210.00 | 103.20 | 118.35 | 121.00 | 0.00 | - | 2 | 27 | 51.77% |
| MSFT231020C00215000 | 2023-05-02 10:31AM EDT | 215.00 | 96.93 | 117.70 | 120.05 | 0.00 | - | 1 | 17 | 63.74% |
| MSFT231020C00220000 | 2023-05-19 10:45AM EDT | 220.00 | 103.46 | 110.60 | 112.85 | 0.00 | - | 3 | 41 | 54.67% |
| MSFT231020C00225000 | 2023-06-09 2:13PM EDT | 225.00 | 107.96 | 105.80 | 108.20 | +4.44 | +4.29% | 1 | 93 | 53.11% |
| MSFT231020C00230000 | 2023-06-06 11:00AM EDT | 230.00 | 108.82 | 101.15 | 103.05 | 0.00 | - | 1 | 131 | 51.02% |
| MSFT231020C00235000 | 2023-06-08 10:00AM EDT | 235.00 | 94.89 | 96.30 | 98.35 | 0.00 | - | 2 | 175 | 52.08% |
| MSFT231020C00240000 | 2023-06-06 11:24AM EDT | 240.00 | 97.60 | 91.55 | 94.20 | 0.00 | - | 2 | 51 | 51.76% |
| MSFT231020C00245000 | 2023-05-17 2:50PM EDT | 245.00 | 76.63 | 87.10 | 89.15 | 0.00 | - | 3 | 128 | 49.18% |
| MSFT231020C00250000 | 2023-06-07 10:46AM EDT | 250.00 | 83.75 | 82.25 | 84.35 | 0.00 | - | 1 | 370 | 47.21% |
| MSFT231020C00255000 | 2023-06-09 1:08PM EDT | 255.00 | 79.07 | 77.55 | 79.20 | -0.93 | -1.16% | 1 | 249 | 44.47% |
| MSFT231020C00260000 | 2023-06-08 11:56AM EDT | 260.00 | 75.57 | 73.20 | 74.30 | +2.07 | +2.82% | 31 | 228 | 42.30% |
| MSFT231020C00265000 | 2023-06-06 1:53PM EDT | 265.00 | 75.62 | 68.85 | 70.80 | 0.00 | - | 1 | 199 | 42.97% |
| MSFT231020C00270000 | 2023-06-09 1:26PM EDT | 270.00 | 65.55 | 64.20 | 66.30 | +2.36 | +3.73% | 3 | 203 | 41.47% |
| MSFT231020C00275000 | 2023-06-09 1:49PM EDT | 275.00 | 61.72 | 59.90 | 60.80 | +2.22 | +3.73% | 4 | 1,255 | 38.10% |
| MSFT231020C00280000 | 2023-06-09 2:37PM EDT | 280.00 | 56.26 | 55.70 | 56.65 | +0.56 | +1.01% | 782 | 1,542 | 37.18% |
| MSFT231020C00285000 | 2023-06-09 12:00PM EDT | 285.00 | 50.55 | 51.45 | 52.35 | +1.60 | +3.27% | 2 | 828 | 35.88% |
| MSFT231020C00290000 | 2023-06-09 11:30AM EDT | 290.00 | 47.50 | 47.25 | 49.15 | +2.75 | +6.15% | 8 | 938 | 36.24% |
| MSFT231020C00295000 | 2023-06-07 2:04PM EDT | 295.00 | 41.73 | 42.95 | 45.35 | 0.00 | - | 10 | 740 | 35.45% |
| MSFT231020C00300000 | 2023-06-09 2:03PM EDT | 300.00 | 41.00 | 39.45 | 40.10 | +2.60 | +6.77% | 22 | 1,782 | 32.39% |
| MSFT231020C00305000 | 2023-06-09 12:15PM EDT | 305.00 | 36.60 | 35.55 | 37.80 | +2.70 | +7.96% | 29 | 703 | 33.49% |
| MSFT231020C00310000 | 2023-06-09 3:43PM EDT | 310.00 | 33.00 | 32.05 | 32.55 | +1.75 | +5.60% | 22 | 1,689 | 30.29% |
| MSFT231020C00315000 | 2023-06-08 1:01PM EDT | 315.00 | 27.45 | 28.70 | 29.30 | 0.00 | - | 5 | 954 | 29.70% |
| MSFT231020C00320000 | 2023-06-09 3:59PM EDT | 320.00 | 25.71 | 24.45 | 25.80 | +0.81 | +3.25% | 133 | 1,426 | 28.59% |
| MSFT231020C00325000 | 2023-06-09 3:40PM EDT | 325.00 | 22.92 | 22.35 | 23.45 | +1.37 | +6.36% | 40 | 1,624 | 28.75% |
| MSFT231020C00330000 | 2023-06-09 2:35PM EDT | 330.00 | 20.27 | 18.50 | 19.85 | +1.37 | +7.25% | 68 | 1,949 | 27.10% |
| MSFT231020C00335000 | 2023-06-09 3:37PM EDT | 335.00 | 17.35 | 16.95 | 17.25 | +1.75 | +11.22% | 54 | 2,256 | 26.51% |
| MSFT231020C00340000 | 2023-06-09 3:55PM EDT | 340.00 | 15.11 | 14.55 | 14.90 | +1.11 | +7.93% | 124 | 2,455 | 25.98% |
| MSFT231020C00345000 | 2023-06-09 3:55PM EDT | 345.00 | 12.94 | 12.40 | 12.75 | +0.85 | +7.03% | 64 | 821 | 25.48% |
| MSFT231020C00350000 | 2023-06-09 3:19PM EDT | 350.00 | 11.00 | 10.50 | 10.75 | +0.81 | +7.95% | 40 | 2,581 | 24.91% |
| MSFT231020C00355000 | 2023-06-09 12:02PM EDT | 355.00 | 9.40 | 8.80 | 9.05 | +0.80 | +9.30% | 20 | 1,354 | 24.49% |
| MSFT231020C00360000 | 2023-06-09 12:56PM EDT | 360.00 | 7.46 | 7.30 | 7.65 | +0.36 | +5.07% | 15 | 532 | 24.25% |
| MSFT231020C00365000 | 2023-06-09 9:43AM EDT | 365.00 | 6.50 | 6.10 | 6.30 | +0.59 | +9.98% | 18 | 1,939 | 23.83% |
| MSFT231020C00370000 | 2023-06-09 10:25AM EDT | 370.00 | 5.10 | 5.05 | 5.30 | +0.31 | +6.47% | 47 | 1,090 | 23.72% |
| MSFT231020C00375000 | 2023-06-09 2:27PM EDT | 375.00 | 4.54 | 4.15 | 4.40 | +0.49 | +12.10% | 5 | 427 | 23.55% |
| MSFT231020C00380000 | 2023-06-09 1:29PM EDT | 380.00 | 3.65 | 3.45 | 3.60 | +0.35 | +10.61% | 4 | 1,122 | 23.33% |
| MSFT231020C00385000 | 2023-06-09 3:54PM EDT | 385.00 | 2.94 | 2.80 | 2.96 | +0.24 | +8.89% | 34 | 644 | 23.21% |
| MSFT231020C00390000 | 2023-06-09 3:59PM EDT | 390.00 | 2.38 | 2.33 | 2.47 | +0.18 | +8.18% | 7 | 953 | 23.22% |
| MSFT231020C00395000 | 2023-06-09 12:14PM EDT | 395.00 | 2.02 | 1.91 | 2.04 | +0.23 | +12.85% | 2 | 83 | 23.20% |
| MSFT231020C00400000 | 2023-06-09 3:39PM EDT | 400.00 | 1.68 | 1.59 | 1.72 | +0.18 | +12.00% | 103 | 642 | 23.32% |
| MSFT231020C00405000 | 2023-06-07 10:02AM EDT | 405.00 | 1.54 | 1.31 | 1.43 | -0.03 | -1.91% | 1 | 225 | 23.37% |
| MSFT231020C00410000 | 2023-06-08 1:34PM EDT | 410.00 | 1.01 | 1.11 | 1.21 | 0.00 | - | 2 | 380 | 23.51% |
| MSFT231020C00415000 | 2023-06-08 1:10PM EDT | 415.00 | 0.91 | 0.90 | 1.04 | 0.00 | - | 1 | 78 | 23.73% |
| MSFT231020C00420000 | 2023-06-09 11:56AM EDT | 420.00 | 0.83 | 0.73 | 0.94 | +0.07 | +9.21% | 13 | 519 | 24.17% |
| MSFT231020C00425000 | 2023-06-07 1:19PM EDT | 425.00 | 0.67 | 0.62 | 0.76 | 0.00 | - | 3 | 5 | 24.10% |
| MSFT231020C00430000 | 2023-06-09 3:46PM EDT | 430.00 | 0.64 | 0.53 | 0.68 | +0.03 | +4.92% | 5 | 295 | 24.46% |
| MSFT231020C00440000 | 2023-05-31 9:30AM EDT | 440.00 | 0.98 | 0.40 | 0.59 | 0.00 | - | 2 | 21 | 25.49% |
| MSFT231020C00445000 | 2023-05-26 1:37PM EDT | 445.00 | 0.89 | 0.35 | 0.53 | 0.00 | - | 1 | 2 | 25.82% |
| MSFT231020C00450000 | 2023-06-09 11:39AM EDT | 450.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 4 | 446 | 25.46% |
| MSFT231020C00455000 | 2023-06-09 9:30AM EDT | 455.00 | 0.33 | 0.27 | 0.44 | -0.25 | -43.10% | 200 | 126 | 26.56% |
| MSFT231020C00460000 | 2023-06-09 1:12PM EDT | 460.00 | 0.32 | 0.23 | 0.41 | -0.18 | -36.00% | 225 | 224 | 27.00% |
| MSFT231020C00465000 | 2023-06-09 1:37PM EDT | 465.00 | 0.30 | 0.21 | 0.38 | -0.17 | -36.17% | 2 | 17 | 27.39% |
| MSFT231020C00470000 | 2023-06-02 10:25AM EDT | 470.00 | 0.40 | 0.18 | 0.35 | 0.00 | - | 5 | 5 | 27.76% |
| MSFT231020C00475000 | 2023-06-09 9:30AM EDT | 475.00 | 0.25 | 0.16 | 0.33 | -0.11 | -30.56% | 20 | 1 | 28.20% |
| MSFT231020C00480000 | 2023-06-09 12:15PM EDT | 480.00 | 0.20 | 0.14 | 0.30 | -0.14 | -41.18% | 20 | 2 | 28.49% |
| MSFT231020C00485000 | 2023-06-02 9:45AM EDT | 485.00 | 0.34 | 0.12 | 0.29 | 0.00 | - | 2 | 2 | 29.00% |
| MSFT231020C00500000 | 2023-06-09 3:15PM EDT | 500.00 | 0.17 | 0.08 | 0.21 | -0.05 | -22.73% | 1 | 79 | 29.64% |
認沽盤範圍2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00125000 | 2023-06-07 10:07AM EDT | 125.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 5 | 61 | 57.62% |
| MSFT231020P00130000 | 2023-06-05 2:32PM EDT | 130.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 8 | 78 | 55.86% |
| MSFT231020P00135000 | 2023-05-31 3:29PM EDT | 135.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 8 | 12 | 54.10% |
| MSFT231020P00140000 | 2023-06-08 9:58AM EDT | 140.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 6 | 837 | 52.34% |
| MSFT231020P00145000 | 2023-06-05 2:46PM EDT | 145.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 5 | 28 | 50.98% |
| MSFT231020P00150000 | 2023-06-08 12:24PM EDT | 150.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 1 | 320 | 50.39% |
| MSFT231020P00155000 | 2023-06-06 12:19PM EDT | 155.00 | 0.07 | 0.04 | 0.19 | 0.00 | - | 6 | 330 | 51.56% |
| MSFT231020P00160000 | 2023-06-07 9:32AM EDT | 160.00 | 0.10 | 0.11 | 0.21 | 0.00 | - | 1 | 115 | 50.10% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 165.00 | 0.22 | 0.10 | 0.23 | 0.00 | - | 2 | 139 | 48.68% |
| MSFT231020P00170000 | 2023-06-01 1:50PM EDT | 170.00 | 0.21 | 0.11 | 0.26 | 0.00 | - | 2 | 127 | 47.46% |
| MSFT231020P00175000 | 2023-06-07 3:43PM EDT | 175.00 | 0.23 | 0.14 | 0.30 | 0.00 | - | 76 | 140 | 46.44% |
| MSFT231020P00180000 | 2023-06-07 12:31PM EDT | 180.00 | 0.25 | 0.18 | 0.34 | 0.00 | - | 1 | 491 | 45.31% |
| MSFT231020P00185000 | 2023-06-02 2:23PM EDT | 185.00 | 0.29 | 0.22 | 0.38 | 0.00 | - | 1 | 488 | 44.12% |
| MSFT231020P00190000 | 2023-06-02 3:26PM EDT | 190.00 | 0.33 | 0.27 | 0.43 | 0.00 | - | 5 | 293 | 43.02% |
| MSFT231020P00195000 | 2023-06-09 1:15PM EDT | 195.00 | 0.39 | 0.32 | 0.49 | -0.01 | -2.50% | 1 | 430 | 42.02% |
| MSFT231020P00200000 | 2023-06-09 1:47PM EDT | 200.00 | 0.47 | 0.39 | 0.50 | 0.00 | - | 51 | 484 | 40.31% |
| MSFT231020P00205000 | 2023-06-06 2:13PM EDT | 205.00 | 0.46 | 0.46 | 0.57 | 0.00 | - | 6 | 476 | 39.33% |
| MSFT231020P00210000 | 2023-06-06 3:33PM EDT | 210.00 | 0.53 | 0.54 | 0.70 | 0.00 | - | 1 | 558 | 38.84% |
| MSFT231020P00215000 | 2023-06-09 9:47AM EDT | 215.00 | 0.71 | 0.64 | 0.80 | -0.05 | -6.58% | 1 | 1,936 | 37.92% |
| MSFT231020P00220000 | 2023-06-09 10:46AM EDT | 220.00 | 0.82 | 0.74 | 0.90 | -0.01 | -1.20% | 2 | 1,560 | 36.90% |
| MSFT231020P00225000 | 2023-06-09 3:34PM EDT | 225.00 | 0.91 | 0.86 | 1.03 | -0.11 | -10.78% | 22 | 2,646 | 36.01% |
| MSFT231020P00230000 | 2023-06-09 12:05PM EDT | 230.00 | 1.13 | 1.00 | 1.17 | +0.14 | +14.14% | 28 | 1,695 | 35.10% |
| MSFT231020P00235000 | 2023-06-07 3:55PM EDT | 235.00 | 1.43 | 1.16 | 1.34 | 0.00 | - | 2 | 356 | 34.24% |
| MSFT231020P00240000 | 2023-06-09 2:12PM EDT | 240.00 | 1.38 | 1.34 | 1.53 | -0.23 | -14.29% | 6 | 843 | 33.37% |
| MSFT231020P00245000 | 2023-06-09 2:07PM EDT | 245.00 | 1.59 | 1.58 | 1.73 | -0.31 | -16.32% | 2 | 1,499 | 32.45% |
| MSFT231020P00250000 | 2023-06-09 11:12AM EDT | 250.00 | 1.89 | 1.85 | 1.97 | -0.11 | -5.50% | 50 | 2,395 | 31.59% |
| MSFT231020P00255000 | 2023-06-09 1:20PM EDT | 255.00 | 2.16 | 2.11 | 2.27 | -0.36 | -14.29% | 8 | 623 | 30.82% |
| MSFT231020P00260000 | 2023-06-09 11:30AM EDT | 260.00 | 2.59 | 2.44 | 2.57 | -0.26 | -9.12% | 1 | 1,827 | 29.93% |
| MSFT231020P00265000 | 2023-06-09 3:38PM EDT | 265.00 | 2.82 | 2.81 | 2.96 | -0.26 | -8.44% | 5 | 1,236 | 29.18% |
| MSFT231020P00270000 | 2023-06-09 11:31AM EDT | 270.00 | 3.42 | 3.25 | 3.40 | -0.13 | -3.66% | 10 | 3,497 | 28.42% |
| MSFT231020P00275000 | 2023-06-09 10:41AM EDT | 275.00 | 3.69 | 3.75 | 3.90 | -0.16 | -4.16% | 2 | 736 | 27.66% |
| MSFT231020P00280000 | 2023-06-09 9:45AM EDT | 280.00 | 4.34 | 4.30 | 4.55 | -0.41 | -8.63% | 2 | 1,384 | 27.07% |
| MSFT231020P00285000 | 2023-06-09 11:44AM EDT | 285.00 | 5.12 | 4.95 | 5.25 | -0.28 | -5.19% | 9 | 2,714 | 26.39% |
| MSFT231020P00290000 | 2023-06-08 1:31PM EDT | 290.00 | 6.30 | 5.75 | 6.00 | 0.00 | - | 43 | 1,346 | 25.63% |
| MSFT231020P00295000 | 2023-06-09 10:45AM EDT | 295.00 | 6.60 | 6.65 | 6.90 | -0.46 | -6.52% | 11 | 1,107 | 24.95% |
| MSFT231020P00300000 | 2023-06-09 10:47AM EDT | 300.00 | 7.50 | 7.60 | 7.90 | -0.70 | -8.54% | 60 | 4,134 | 24.23% |
| MSFT231020P00305000 | 2023-06-09 9:53AM EDT | 305.00 | 8.47 | 7.35 | 9.10 | -1.03 | -10.84% | 6 | 433 | 23.60% |
| MSFT231020P00310000 | 2023-06-09 2:33PM EDT | 310.00 | 10.00 | 10.05 | 10.45 | -0.82 | -7.58% | 87 | 989 | 22.96% |
| MSFT231020P00315000 | 2023-06-09 1:23PM EDT | 315.00 | 11.60 | 11.60 | 11.95 | -0.95 | -7.57% | 86 | 671 | 22.29% |
| MSFT231020P00320000 | 2023-06-09 3:43PM EDT | 320.00 | 13.12 | 13.25 | 13.60 | -1.07 | -7.54% | 23 | 899 | 21.56% |
| MSFT231020P00325000 | 2023-06-09 12:23PM EDT | 325.00 | 15.82 | 15.25 | 15.55 | -0.14 | -0.88% | 20 | 1,329 | 20.96% |
| MSFT231020P00330000 | 2023-06-09 3:43PM EDT | 330.00 | 17.18 | 16.15 | 17.70 | -1.12 | -6.12% | 43 | 534 | 20.31% |
| MSFT231020P00335000 | 2023-06-09 9:32AM EDT | 335.00 | 19.92 | 19.85 | 21.35 | -0.63 | -3.07% | 41 | 1,193 | 21.27% |
| MSFT231020P00340000 | 2023-06-08 3:41PM EDT | 340.00 | 23.30 | 22.15 | 24.50 | 0.00 | - | 31 | 357 | 21.31% |
| MSFT231020P00345000 | 2023-06-08 3:40PM EDT | 345.00 | 26.25 | 25.35 | 25.75 | 0.00 | - | 15 | 669 | 18.46% |
| MSFT231020P00350000 | 2023-06-09 10:57AM EDT | 350.00 | 28.55 | 28.05 | 29.75 | -1.95 | -6.39% | 1 | 734 | 18.99% |
| MSFT231020P00355000 | 2023-06-08 10:01AM EDT | 355.00 | 34.32 | 30.90 | 33.45 | 0.00 | - | 4 | 85 | 18.81% |
| MSFT231020P00360000 | 2023-06-08 9:55AM EDT | 360.00 | 38.30 | 34.60 | 36.70 | 0.00 | - | 5 | 315 | 17.45% |
| MSFT231020P00365000 | 2023-06-07 11:39AM EDT | 365.00 | 40.53 | 38.40 | 40.65 | 0.00 | - | 10 | 409 | 16.81% |
| MSFT231020P00370000 | 2023-06-06 3:11PM EDT | 370.00 | 38.11 | 42.90 | 45.15 | 0.00 | - | 20 | 23 | 16.98% |
| MSFT231020P00375000 | 2023-06-08 9:39AM EDT | 375.00 | 51.00 | 47.75 | 49.60 | 0.00 | - | 1 | 143 | 16.72% |
| MSFT231020P00380000 | 2023-06-02 1:44PM EDT | 380.00 | 46.65 | 52.20 | 54.40 | 0.00 | - | 6 | 6 | 17.24% |
| MSFT231020P00385000 | 2023-06-02 3:01PM EDT | 385.00 | 49.39 | 57.30 | 59.25 | 0.00 | - | 2 | 0 | 17.80% |
| MSFT231020P00390000 | 2023-06-07 3:06PM EDT | 390.00 | 66.65 | 62.15 | 64.05 | 0.00 | - | 520 | 5 | 18.04% |
| MSFT231020P00395000 | 2023-06-05 10:13AM EDT | 395.00 | 59.34 | 66.90 | 69.10 | 0.00 | - | 2 | 0 | 19.26% |
| MSFT231020P00400000 | 2023-06-02 2:19PM EDT | 400.00 | 65.00 | 71.75 | 74.05 | 0.00 | - | 10 | 0 | 20.03% |
| MSFT231020P00405000 | 2023-06-06 2:41PM EDT | 405.00 | 71.62 | 77.00 | 79.05 | 0.00 | - | 4 | 0 | 20.98% |
| MSFT231020P00410000 | 2023-06-06 2:43PM EDT | 410.00 | 76.88 | 82.30 | 84.00 | 0.00 | - | 2 | 0 | 21.67% |
| MSFT231020P00415000 | 2023-06-02 2:24PM EDT | 415.00 | 80.12 | 87.00 | 89.15 | 0.00 | - | 2 | 0 | 23.33% |
| MSFT231020P00420000 | 2023-05-17 2:40PM EDT | 420.00 | 108.15 | 92.05 | 93.95 | 0.00 | - | 1,195 | 0 | 23.21% |
| MSFT231020P00425000 | 2023-05-17 2:28PM EDT | 425.00 | 112.45 | 97.20 | 98.95 | 0.00 | - | - | 0 | 24.07% |
| MSFT231020P00430000 | 2023-05-26 10:30AM EDT | 430.00 | 100.70 | 102.10 | 104.05 | 0.00 | - | 1 | 0 | 25.49% |
| MSFT231020P00440000 | 2023-05-18 11:46AM EDT | 440.00 | 122.56 | 111.50 | 114.10 | 0.00 | - | 6 | 0 | 27.45% |
| MSFT231020P00450000 | 2023-05-19 10:33AM EDT | 450.00 | 131.98 | 122.20 | 123.90 | 0.00 | - | 8 | 0 | 27.86% |
| MSFT231020P00455000 | 2023-05-17 3:36PM EDT | 455.00 | 140.67 | 126.65 | 128.95 | 0.00 | - | - | 0 | 28.96% |
| MSFT231020P00460000 | 2023-05-17 10:12AM EDT | 460.00 | 148.45 | 131.75 | 134.00 | 0.00 | - | - | 0 | 30.05% |
| MSFT231020P00470000 | 2023-05-31 10:14AM EDT | 470.00 | 137.20 | 141.75 | 144.00 | 0.00 | - | - | 0 | 31.57% |
