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11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117C00125000 | 2023-04-26 9:37AM EDT | 125.00 | 173.00 | 205.80 | 207.85 | 0.00 | - | 1 | 2 | 104.14% |
| MSFT231117C00130000 | 2023-04-18 1:57PM EDT | 130.00 | 160.75 | 190.10 | 193.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT231117C00135000 | 2023-05-30 12:06PM EDT | 135.00 | 199.40 | 193.65 | 196.00 | 0.00 | - | - | 20 | 85.83% |
| MSFT231117C00145000 | 2023-05-26 10:29AM EDT | 145.00 | 187.45 | 184.00 | 186.10 | 0.00 | - | 1 | 1 | 80.95% |
| MSFT231117C00150000 | 2023-04-26 10:20AM EDT | 150.00 | 148.05 | 181.50 | 183.70 | 0.00 | - | - | 12 | 89.98% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 165.00 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 180.00 | 133.40 | 150.05 | 152.35 | 0.00 | - | - | 43 | 66.89% |
| MSFT231117C00185000 | 2023-05-15 3:38PM EDT | 185.00 | 128.72 | 145.30 | 147.40 | 0.00 | - | 28 | 29 | 64.91% |
| MSFT231117C00190000 | 2023-05-16 11:55AM EDT | 190.00 | 128.42 | 140.30 | 142.65 | 0.00 | - | - | 17 | 62.87% |
| MSFT231117C00195000 | 2023-04-24 3:30PM EDT | 195.00 | 93.44 | 123.30 | 126.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT231117C00200000 | 2023-05-03 3:21PM EDT | 200.00 | 111.05 | 138.95 | 142.20 | 0.00 | - | 1 | 2 | 82.34% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 205.00 | 115.06 | 126.05 | 128.35 | 0.00 | - | 1 | 1 | 57.99% |
| MSFT231117C00210000 | 2023-05-17 2:12PM EDT | 210.00 | 110.59 | 121.40 | 123.15 | 0.00 | - | 1 | 5 | 55.85% |
| MSFT231117C00215000 | 2023-04-17 10:07AM EDT | 215.00 | 81.96 | 104.05 | 106.90 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT231117C00220000 | 2023-05-24 10:40AM EDT | 220.00 | 100.87 | 111.95 | 113.60 | 0.00 | - | 2 | 5 | 52.64% |
| MSFT231117C00225000 | 2023-06-07 12:22PM EDT | 225.00 | 106.10 | 107.25 | 108.95 | 0.00 | - | 1 | 5 | 51.21% |
| MSFT231117C00230000 | 2023-06-05 2:53PM EDT | 230.00 | 112.72 | 102.50 | 104.40 | 0.00 | - | 2 | 5 | 52.09% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 235.00 | 85.85 | 97.90 | 99.80 | 0.00 | - | 2 | 14 | 50.67% |
| MSFT231117C00240000 | 2023-05-31 9:41AM EDT | 240.00 | 102.27 | 92.65 | 95.15 | 0.00 | - | 1 | 82 | 49.12% |
| MSFT231117C00245000 | 2023-05-26 10:43AM EDT | 245.00 | 93.45 | 88.70 | 90.65 | 0.00 | - | 1 | 73 | 47.84% |
| MSFT231117C00250000 | 2023-06-06 11:38AM EDT | 250.00 | 90.25 | 83.05 | 86.40 | 0.00 | - | 2 | 192 | 47.00% |
| MSFT231117C00255000 | 2023-05-30 3:00PM EDT | 255.00 | 87.14 | 79.60 | 81.60 | 0.00 | - | 6 | 467 | 45.06% |
| MSFT231117C00260000 | 2023-06-08 1:17PM EDT | 260.00 | 73.83 | 74.85 | 77.10 | 0.00 | - | 4 | 141 | 43.66% |
| MSFT231117C00265000 | 2023-06-09 1:51PM EDT | 265.00 | 72.48 | 69.65 | 72.80 | -5.27 | -6.78% | 5 | 182 | 42.55% |
| MSFT231117C00270000 | 2023-06-07 3:36PM EDT | 270.00 | 69.22 | 65.70 | 68.05 | +5.12 | +7.99% | 4 | 121 | 40.63% |
| MSFT231117C00275000 | 2023-06-08 1:35PM EDT | 275.00 | 60.00 | 62.15 | 64.15 | 0.00 | - | 1 | 79 | 40.04% |
| MSFT231117C00280000 | 2023-06-09 2:25PM EDT | 280.00 | 59.84 | 57.35 | 59.00 | +4.42 | +7.98% | 6 | 307 | 37.44% |
| MSFT231117C00285000 | 2023-06-07 11:51AM EDT | 285.00 | 53.50 | 53.45 | 56.35 | 0.00 | - | 4 | 631 | 38.51% |
| MSFT231117C00290000 | 2023-06-08 11:05AM EDT | 290.00 | 51.30 | 50.05 | 51.70 | +1.37 | +2.74% | 2 | 497 | 36.54% |
| MSFT231117C00295000 | 2023-06-08 9:54AM EDT | 295.00 | 44.52 | 45.65 | 46.95 | 0.00 | - | 1 | 660 | 34.39% |
| MSFT231117C00300000 | 2023-06-09 3:43PM EDT | 300.00 | 43.40 | 41.60 | 43.05 | +2.64 | +6.48% | 12 | 924 | 33.33% |
| MSFT231117C00305000 | 2023-06-08 3:05PM EDT | 305.00 | 38.05 | 38.45 | 39.85 | 0.00 | - | 9 | 1,030 | 33.04% |
| MSFT231117C00310000 | 2023-06-09 3:20PM EDT | 310.00 | 36.25 | 34.90 | 36.40 | +1.50 | +4.32% | 3 | 1,120 | 32.28% |
| MSFT231117C00315000 | 2023-06-09 3:45PM EDT | 315.00 | 32.80 | 31.80 | 33.00 | +0.99 | +3.11% | 11 | 478 | 31.45% |
| MSFT231117C00320000 | 2023-06-09 10:29AM EDT | 320.00 | 30.22 | 28.50 | 30.65 | +1.52 | +5.30% | 4 | 1,088 | 31.70% |
| MSFT231117C00325000 | 2023-06-09 12:40PM EDT | 325.00 | 25.60 | 25.70 | 26.45 | -0.25 | -0.97% | 3 | 1,197 | 29.62% |
| MSFT231117C00330000 | 2023-06-09 3:38PM EDT | 330.00 | 23.46 | 22.80 | 23.80 | +0.81 | +3.58% | 9 | 2,531 | 29.20% |
| MSFT231117C00335000 | 2023-06-09 1:18PM EDT | 335.00 | 20.87 | 20.30 | 21.45 | +0.92 | +4.61% | 10 | 938 | 28.95% |
| MSFT231117C00340000 | 2023-06-09 1:17PM EDT | 340.00 | 18.50 | 17.85 | 18.30 | +1.01 | +5.77% | 6 | 1,466 | 27.59% |
| MSFT231117C00345000 | 2023-06-09 9:55AM EDT | 345.00 | 17.25 | 15.60 | 16.10 | +1.77 | +11.43% | 27 | 1,423 | 27.14% |
| MSFT231117C00350000 | 2023-06-09 3:59PM EDT | 350.00 | 13.60 | 13.60 | 14.05 | +0.30 | +2.26% | 30 | 2,199 | 26.68% |
| MSFT231117C00355000 | 2023-06-09 10:36AM EDT | 355.00 | 12.85 | 11.80 | 12.25 | +1.38 | +12.03% | 30 | 541 | 26.32% |
| MSFT231117C00360000 | 2023-06-09 2:14PM EDT | 360.00 | 10.85 | 10.20 | 10.60 | +1.07 | +10.94% | 16 | 545 | 25.96% |
| MSFT231117C00365000 | 2023-06-09 12:29PM EDT | 365.00 | 8.75 | 8.75 | 9.15 | +0.25 | +2.94% | 450 | 418 | 25.66% |
| MSFT231117C00370000 | 2023-06-09 12:29PM EDT | 370.00 | 7.50 | 7.45 | 7.80 | +0.20 | +2.74% | 21 | 1,031 | 25.30% |
| MSFT231117C00375000 | 2023-06-09 9:52AM EDT | 375.00 | 7.10 | 6.35 | 6.70 | +0.90 | +14.52% | 2 | 1,658 | 25.11% |
| MSFT231117C00380000 | 2023-06-09 11:32AM EDT | 380.00 | 5.50 | 5.40 | 5.65 | +0.25 | +4.76% | 7 | 293 | 24.80% |
| MSFT231117C00385000 | 2023-06-09 9:31AM EDT | 385.00 | 4.50 | 4.60 | 4.85 | 0.00 | - | 17 | 383 | 24.70% |
| MSFT231117C00390000 | 2023-06-09 11:54AM EDT | 390.00 | 3.90 | 3.90 | 4.15 | +0.03 | +0.78% | 9 | 925 | 24.62% |
| MSFT231117C00395000 | 2023-06-09 2:40PM EDT | 395.00 | 3.52 | 3.30 | 3.50 | +0.39 | +12.46% | 2 | 2,069 | 24.47% |
| MSFT231117C00400000 | 2023-06-09 1:28PM EDT | 400.00 | 2.99 | 2.78 | 2.98 | +0.24 | +8.73% | 36 | 681 | 24.41% |
| MSFT231117C00405000 | 2023-06-09 10:29AM EDT | 405.00 | 2.71 | 2.37 | 2.56 | +0.40 | +17.32% | 12 | 224 | 24.44% |
| MSFT231117C00410000 | 2023-06-07 2:31PM EDT | 410.00 | 1.87 | 2.02 | 2.22 | 0.00 | - | 71 | 289 | 24.53% |
| MSFT231117C00415000 | 2023-06-09 1:28PM EDT | 415.00 | 1.87 | 1.75 | 1.91 | +0.20 | +11.98% | 3 | 304 | 24.59% |
| MSFT231117C00420000 | 2023-06-07 11:38AM EDT | 420.00 | 1.50 | 1.47 | 1.64 | 0.00 | - | 71 | 210 | 24.63% |
| MSFT231117C00425000 | 2023-06-09 3:15PM EDT | 425.00 | 1.36 | 1.27 | 1.44 | +0.14 | +11.48% | 4 | 29 | 24.80% |
| MSFT231117C00430000 | 2023-06-07 10:45AM EDT | 430.00 | 1.14 | 1.10 | 1.25 | 0.00 | - | 1 | 1,118 | 24.91% |
| MSFT231117C00435000 | 2023-06-06 9:48AM EDT | 435.00 | 1.00 | 0.96 | 1.09 | -0.40 | -28.57% | 1 | 37 | 25.04% |
| MSFT231117C00440000 | 2023-06-08 11:05AM EDT | 440.00 | 0.92 | 0.79 | 1.03 | +0.08 | +9.52% | 4 | 1,127 | 25.54% |
| MSFT231117C00445000 | 2023-05-31 3:44PM EDT | 445.00 | 1.30 | 0.68 | 0.86 | 0.00 | - | 2 | 1 | 25.46% |
| MSFT231117C00450000 | 2023-06-09 10:48AM EDT | 450.00 | 0.79 | 0.60 | 0.77 | -0.37 | -31.90% | 20 | 107 | 25.70% |
| MSFT231117C00460000 | 2023-06-02 1:58PM EDT | 460.00 | 0.88 | 0.47 | 0.63 | 0.00 | - | 1 | 24 | 26.22% |
| MSFT231117C00470000 | 2023-06-07 2:19PM EDT | 470.00 | 0.44 | 0.37 | 0.53 | 0.00 | - | 1 | 15 | 26.82% |
| MSFT231117C00480000 | 2023-06-06 12:37PM EDT | 480.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 1 | 29 | 27.42% |
| MSFT231117C00495000 | 2023-06-01 1:22PM EDT | 495.00 | 0.32 | 0.22 | 0.36 | -0.17 | -34.69% | 1 | 1 | 28.32% |
| MSFT231117C00500000 | 2023-06-08 3:10PM EDT | 500.00 | 0.28 | 0.20 | 0.33 | 0.00 | - | 3 | 24 | 28.54% |
認沽盤範圍2023年11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231117P00125000 | 2023-06-06 12:54PM EDT | 125.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 39 | 54.59% |
| MSFT231117P00130000 | 2023-06-06 12:20PM EDT | 130.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 8 | 28 | 52.73% |
| MSFT231117P00135000 | 2023-06-01 11:02AM EDT | 135.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 5 | 4 | 51.27% |
| MSFT231117P00140000 | 2023-06-07 9:30AM EDT | 140.00 | 0.10 | 0.03 | 0.22 | 0.00 | - | 3 | 39 | 50.29% |
| MSFT231117P00145000 | 2023-05-31 3:59PM EDT | 145.00 | 0.24 | 0.10 | 0.24 | 0.00 | - | 2 | 100 | 50.05% |
| MSFT231117P00150000 | 2023-06-01 11:01AM EDT | 150.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 3 | 163 | 50.93% |
| MSFT231117P00155000 | 2023-06-01 11:00AM EDT | 155.00 | 0.29 | 0.11 | 0.30 | 0.00 | - | 2 | 216 | 49.66% |
| MSFT231117P00160000 | 2023-06-09 9:46AM EDT | 160.00 | 0.21 | 0.14 | 0.33 | -0.01 | -4.55% | 5 | 222 | 48.32% |
| MSFT231117P00165000 | 2023-06-05 2:19PM EDT | 165.00 | 0.21 | 0.18 | 0.37 | 0.00 | - | 7 | 411 | 47.17% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 170.00 | 0.52 | 0.22 | 0.42 | 0.00 | - | 2 | 84 | 46.09% |
| MSFT231117P00175000 | 2023-06-01 11:51AM EDT | 175.00 | 0.49 | 0.27 | 0.47 | 0.00 | - | 1 | 39 | 44.97% |
| MSFT231117P00180000 | 2023-06-07 12:31PM EDT | 180.00 | 0.40 | 0.33 | 0.54 | 0.00 | - | 7 | 275 | 44.07% |
| MSFT231117P00185000 | 2023-06-09 1:19PM EDT | 185.00 | 0.49 | 0.40 | 0.60 | +0.01 | +2.08% | 5 | 496 | 42.97% |
| MSFT231117P00190000 | 2023-06-08 3:28PM EDT | 190.00 | 0.59 | 0.47 | 0.68 | 0.00 | - | 4 | 494 | 42.02% |
| MSFT231117P00195000 | 2023-06-07 2:36PM EDT | 195.00 | 0.72 | 0.56 | 0.76 | 0.00 | - | 1 | 151 | 40.99% |
| MSFT231117P00200000 | 2023-06-09 12:54PM EDT | 200.00 | 0.77 | 0.66 | 0.85 | +0.03 | +4.05% | 3 | 376 | 39.99% |
| MSFT231117P00205000 | 2023-06-07 2:01PM EDT | 205.00 | 0.92 | 0.83 | 0.96 | 0.00 | - | 4 | 123 | 39.08% |
| MSFT231117P00210000 | 2023-06-09 1:43PM EDT | 210.00 | 1.00 | 0.96 | 1.09 | -0.05 | -4.76% | 1 | 444 | 38.22% |
| MSFT231117P00215000 | 2023-06-09 12:33PM EDT | 215.00 | 1.20 | 1.10 | 1.24 | 0.00 | - | 1 | 467 | 37.40% |
| MSFT231117P00220000 | 2023-06-09 11:09AM EDT | 220.00 | 1.27 | 1.26 | 1.40 | -0.11 | -7.97% | 1 | 408 | 36.55% |
| MSFT231117P00225000 | 2023-06-08 1:31PM EDT | 225.00 | 1.58 | 1.44 | 1.59 | 0.00 | - | 2 | 556 | 35.76% |
| MSFT231117P00230000 | 2023-06-08 3:41PM EDT | 230.00 | 1.65 | 1.64 | 1.80 | -0.13 | -7.30% | 4 | 852 | 34.95% |
| MSFT231117P00235000 | 2023-06-08 12:47PM EDT | 235.00 | 2.02 | 1.82 | 2.00 | 0.00 | - | 11 | 462 | 34.01% |
| MSFT231117P00240000 | 2023-06-09 12:12PM EDT | 240.00 | 2.24 | 2.13 | 2.28 | -0.01 | -0.44% | 5 | 1,057 | 33.30% |
| MSFT231117P00245000 | 2023-06-09 3:53PM EDT | 245.00 | 2.46 | 2.43 | 2.57 | -0.13 | -5.02% | 1 | 668 | 32.50% |
| MSFT231117P00250000 | 2023-06-09 3:56PM EDT | 250.00 | 2.84 | 2.75 | 2.90 | -0.21 | -6.89% | 16 | 1,465 | 31.72% |
| MSFT231117P00255000 | 2023-06-09 3:53PM EDT | 255.00 | 3.18 | 3.15 | 3.30 | -0.22 | -6.47% | 99 | 356 | 31.03% |
| MSFT231117P00260000 | 2023-06-09 3:47PM EDT | 260.00 | 3.57 | 3.45 | 3.75 | -0.24 | -6.30% | 14 | 1,570 | 30.35% |
| MSFT231117P00265000 | 2023-06-08 3:45PM EDT | 265.00 | 4.06 | 4.00 | 4.25 | -0.22 | -5.14% | 2 | 1,030 | 29.65% |
| MSFT231117P00270000 | 2023-06-08 3:58PM EDT | 270.00 | 4.62 | 4.55 | 4.80 | -0.28 | -5.71% | 7 | 1,703 | 28.93% |
| MSFT231117P00275000 | 2023-06-08 3:38PM EDT | 275.00 | 5.15 | 5.15 | 5.45 | -0.35 | -6.36% | 5 | 2,501 | 28.29% |
| MSFT231117P00280000 | 2023-06-08 3:58PM EDT | 280.00 | 5.92 | 5.90 | 6.20 | -0.37 | -5.88% | 4 | 1,231 | 27.68% |
| MSFT231117P00285000 | 2023-06-09 1:59PM EDT | 285.00 | 6.58 | 6.65 | 6.95 | -0.62 | -8.61% | 3 | 1,066 | 26.92% |
| MSFT231117P00290000 | 2023-06-09 11:12AM EDT | 290.00 | 7.47 | 7.50 | 7.90 | -0.50 | -6.27% | 29 | 914 | 26.34% |
| MSFT231117P00295000 | 2023-06-09 11:43AM EDT | 295.00 | 8.77 | 8.55 | 8.90 | -0.25 | -2.77% | 5 | 605 | 25.67% |
| MSFT231117P00300000 | 2023-06-09 11:12AM EDT | 300.00 | 9.47 | 9.70 | 10.05 | -0.78 | -7.61% | 23 | 485 | 25.04% |
| MSFT231117P00305000 | 2023-06-09 11:43AM EDT | 305.00 | 11.22 | 10.95 | 11.30 | -0.18 | -1.58% | 13 | 552 | 24.38% |
| MSFT231117P00310000 | 2023-06-09 1:23PM EDT | 310.00 | 12.37 | 12.30 | 12.75 | -1.13 | -8.37% | 22 | 627 | 23.79% |
| MSFT231117P00315000 | 2023-06-09 11:03AM EDT | 315.00 | 13.85 | 13.85 | 14.30 | -0.78 | -5.33% | 19 | 300 | 23.13% |
| MSFT231117P00320000 | 2023-06-09 11:03AM EDT | 320.00 | 15.60 | 15.75 | 16.10 | -0.75 | -4.59% | 17 | 448 | 22.56% |
| MSFT231117P00325000 | 2023-06-09 1:22PM EDT | 325.00 | 17.65 | 17.55 | 18.05 | -0.90 | -4.85% | 34 | 461 | 21.95% |
| MSFT231117P00330000 | 2023-06-09 1:14PM EDT | 330.00 | 19.80 | 19.70 | 20.20 | -0.70 | -3.41% | 22 | 733 | 21.35% |
| MSFT231117P00335000 | 2023-06-09 12:48PM EDT | 335.00 | 22.67 | 22.10 | 22.60 | -0.13 | -0.57% | 8 | 540 | 20.79% |
| MSFT231117P00340000 | 2023-06-09 9:55AM EDT | 340.00 | 23.65 | 24.70 | 25.15 | -2.25 | -8.69% | 13 | 472 | 20.15% |
| MSFT231117P00345000 | 2023-06-07 3:08PM EDT | 345.00 | 29.48 | 27.40 | 28.25 | 0.00 | - | 134 | 125 | 19.89% |
| MSFT231117P00350000 | 2023-06-09 3:53PM EDT | 350.00 | 30.51 | 30.25 | 31.20 | -1.92 | -5.92% | 3 | 123 | 19.17% |
| MSFT231117P00355000 | 2023-06-08 3:28PM EDT | 355.00 | 35.13 | 33.40 | 35.55 | 0.00 | - | 64 | 512 | 20.02% |
| MSFT231117P00360000 | 2023-06-07 3:09PM EDT | 360.00 | 39.58 | 36.05 | 38.75 | 0.00 | - | 14 | 258 | 19.07% |
| MSFT231117P00365000 | 2023-06-08 9:39AM EDT | 365.00 | 42.92 | 40.45 | 42.25 | 0.00 | - | 2 | 339 | 18.16% |
| MSFT231117P00370000 | 2023-06-08 12:02PM EDT | 370.00 | 46.00 | 44.05 | 46.45 | 0.00 | - | 1 | 857 | 18.08% |
| MSFT231117P00375000 | 2023-06-09 12:48PM EDT | 375.00 | 49.78 | 48.50 | 50.30 | -0.87 | -1.72% | 10 | 427 | 16.94% |
| MSFT231117P00380000 | 2023-06-07 10:30AM EDT | 380.00 | 51.92 | 52.85 | 54.90 | 0.00 | - | 2 | 9 | 17.08% |
| MSFT231117P00385000 | 2023-06-05 11:30AM EDT | 385.00 | 49.13 | 57.40 | 59.45 | 0.00 | - | 8 | 3 | 16.84% |
| MSFT231117P00390000 | 2023-06-06 12:44PM EDT | 390.00 | 57.24 | 62.10 | 64.20 | 0.00 | - | 2 | 254 | 16.97% |
| MSFT231117P00395000 | 2023-06-07 3:10PM EDT | 395.00 | 71.73 | 67.00 | 69.10 | 0.00 | - | 280 | 0 | 17.52% |
| MSFT231117P00400000 | 2023-06-01 10:35AM EDT | 400.00 | 72.60 | 72.00 | 74.05 | 0.00 | - | 1 | 1 | 18.21% |
| MSFT231117P00405000 | 2023-06-02 11:02AM EDT | 405.00 | 70.68 | 77.05 | 79.00 | 0.00 | - | 2 | 0 | 18.86% |
| MSFT231117P00410000 | 2023-06-01 12:37PM EDT | 410.00 | 79.64 | 81.80 | 84.10 | 0.00 | - | 4 | 0 | 20.16% |
| MSFT231117P00415000 | 2023-06-01 11:59AM EDT | 415.00 | 84.83 | 87.25 | 89.05 | 0.00 | - | 4 | 0 | 20.78% |
| MSFT231117P00420000 | 2023-05-17 2:38PM EDT | 420.00 | 106.75 | 92.15 | 94.10 | 0.00 | - | 2,075 | 0 | 21.83% |
| MSFT231117P00425000 | 2023-06-02 9:43AM EDT | 425.00 | 87.96 | 96.95 | 99.05 | 0.00 | - | 2 | 0 | 22.39% |
| MSFT231117P00430000 | 2023-05-24 3:14PM EDT | 430.00 | 117.40 | 102.00 | 104.10 | 0.00 | - | 5 | 1 | 23.43% |
| MSFT231117P00435000 | 2023-05-18 3:48PM EDT | 435.00 | 116.85 | 107.25 | 109.20 | 0.00 | - | 9 | 0 | 24.68% |
| MSFT231117P00440000 | 2023-05-22 2:51PM EDT | 440.00 | 118.93 | 111.40 | 113.95 | 0.00 | - | 2 | 0 | 24.18% |
| MSFT231117P00445000 | 2023-05-31 2:29PM EDT | 445.00 | 114.34 | 117.30 | 119.15 | 0.00 | - | 1 | 0 | 25.97% |
| MSFT231117P00450000 | 2023-05-31 2:28PM EDT | 450.00 | 119.27 | 122.00 | 124.05 | 0.00 | - | 1 | 1 | 26.18% |
| MSFT231117P00455000 | 2023-06-07 10:44AM EDT | 455.00 | 128.25 | 127.10 | 129.10 | 0.00 | - | 10 | 0 | 27.17% |
| MSFT231117P00460000 | 2023-05-30 11:41AM EDT | 460.00 | 126.59 | 131.90 | 133.95 | 0.00 | - | 2 | 0 | 27.04% |
| MSFT231117P00500000 | 2023-06-08 2:45PM EDT | 500.00 | 174.75 | 171.80 | 173.95 | 0.00 | - | 1 | 1 | 32.25% |
