Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-04-22 10:40AM EDT | 110.00 | 288.60 | 297.70 | 300.70 | 0.00 | - | 2 | 1,131 | 125.39% |
| MSFT240621C00115000 | 2023-10-13 12:36PM EDT | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 0.00% |
| MSFT240621C00120000 | 2024-02-15 3:55PM EDT | 120.00 | 287.50 | 295.55 | 299.65 | 0.00 | - | 2 | 157 | 234.61% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 229.31% |
| MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 278.85 | 281.50 | 0.00 | - | 1 | 494 | 144.34% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 216.75% |
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 209.47% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 263.75 | 266.00 | 0.00 | - | 1 | 186 | 125.15% |
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 150.00 | 262.00 | 258.05 | 261.05 | 0.00 | - | 3 | 415 | 112.79% |
| MSFT240621C00155000 | 2024-03-26 10:16AM EDT | 155.00 | 270.93 | 253.00 | 256.10 | 0.00 | - | 1 | 259 | 109.33% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 187.95% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 226.99% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 238.30 | 241.20 | 0.00 | - | 5 | 256 | 104.59% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 233.35 | 236.25 | 0.00 | - | 2 | 215 | 102.47% |
| MSFT240621C00180000 | 2024-04-19 12:48PM EDT | 180.00 | 219.50 | 228.25 | 231.30 | 0.00 | - | 4 | 1,771 | 98.83% |
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 223.30 | 226.35 | 0.00 | - | 1 | 904 | 96.78% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 218.35 | 221.40 | 0.00 | - | 2 | 594 | 94.73% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 213.97 | 214.50 | 216.20 | 0.00 | - | 1 | 238 | 99.00% |
| MSFT240621C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 205.66 | 208.45 | 211.50 | 0.00 | - | 1 | 2,409 | 90.63% |
| MSFT240621C00205000 | 2024-04-12 3:18PM EDT | 205.00 | 217.70 | 203.55 | 206.55 | 0.00 | - | 1 | 245 | 88.94% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 210.00 | 191.70 | 199.80 | 201.60 | 0.00 | - | 1 | 1,757 | 94.09% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 160.74% |
| MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 220.00 | 193.73 | 188.60 | 191.70 | 0.00 | - | 10 | 385 | 82.08% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 193.15 | 183.70 | 186.75 | 0.00 | - | 2 | 273 | 80.37% |
| MSFT240621C00230000 | 2024-04-19 11:24AM EDT | 230.00 | 173.33 | 178.70 | 181.80 | 0.00 | - | 1 | 718 | 78.05% |
| MSFT240621C00235000 | 2024-04-04 3:58PM EDT | 235.00 | 184.20 | 174.95 | 176.60 | 0.00 | - | 2 | 298 | 80.74% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 240.00 | 173.10 | 169.00 | 171.95 | +12.58 | +7.84% | 2 | 627 | 75.29% |
| MSFT240621C00245000 | 2024-04-08 9:30AM EDT | 245.00 | 182.38 | 165.20 | 167.15 | 0.00 | - | 1 | 740 | 78.71% |
| MSFT240621C00250000 | 2024-04-23 9:47AM EDT | 250.00 | 157.00 | 159.00 | 162.05 | 0.00 | - | 3 | 1,853 | 70.74% |
| MSFT240621C00255000 | 2024-04-24 11:31AM EDT | 255.00 | 155.45 | 154.05 | 157.15 | +1.11 | +0.72% | 1 | 1,667 | 68.95% |
| MSFT240621C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 150.10 | 149.20 | 152.25 | +6.10 | +4.24% | 1 | 820 | 67.54% |
| MSFT240621C00265000 | 2024-04-12 2:56PM EDT | 265.00 | 159.12 | 144.15 | 147.30 | 0.00 | - | 7 | 917 | 65.12% |
| MSFT240621C00270000 | 2024-04-19 10:26AM EDT | 270.00 | 132.00 | 139.35 | 142.40 | 0.00 | - | 10 | 2,281 | 63.86% |
| MSFT240621C00275000 | 2024-04-24 12:37PM EDT | 275.00 | 134.20 | 134.35 | 137.45 | +1.19 | +0.89% | 1 | 1,291 | 61.66% |
| MSFT240621C00280000 | 2024-04-23 2:34PM EDT | 280.00 | 129.50 | 130.70 | 132.25 | 0.00 | - | 16 | 2,405 | 62.93% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 285.00 | 117.24 | 124.55 | 127.60 | 0.00 | - | 1 | 1,059 | 58.12% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 290.00 | 119.80 | 120.90 | 122.50 | -0.95 | -0.79% | 10 | 2,012 | 59.34% |
| MSFT240621C00295000 | 2024-04-22 10:07AM EDT | 295.00 | 108.78 | 114.75 | 117.80 | 0.00 | - | 1 | 1,104 | 54.68% |
| MSFT240621C00300000 | 2024-04-24 1:45PM EDT | 300.00 | 111.11 | 109.90 | 112.70 | +0.66 | +0.60% | 118 | 2,883 | 52.53% |
| MSFT240621C00305000 | 2024-04-24 2:52PM EDT | 305.00 | 106.33 | 105.05 | 108.10 | +1.41 | +1.34% | 51 | 1,243 | 51.65% |
| MSFT240621C00310000 | 2024-04-24 3:59PM EDT | 310.00 | 102.35 | 100.10 | 102.95 | +2.15 | +2.15% | 2 | 2,085 | 55.29% |
| MSFT240621C00315000 | 2024-04-24 3:52PM EDT | 315.00 | 97.00 | 95.35 | 98.30 | +2.93 | +3.11% | 1 | 706 | 54.14% |
| MSFT240621C00320000 | 2024-04-23 11:52AM EDT | 320.00 | 90.05 | 90.45 | 93.30 | 0.00 | - | 1 | 1,798 | 51.68% |
| MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 325.00 | 78.55 | 85.45 | 88.45 | 0.00 | - | 14 | 1,410 | 49.74% |
| MSFT240621C00330000 | 2024-04-23 2:51PM EDT | 330.00 | 81.10 | 80.85 | 83.65 | 0.00 | - | 3 | 2,359 | 47.96% |
| MSFT240621C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 75.70 | 76.05 | 79.10 | 0.00 | - | 25 | 3,778 | 46.89% |
| MSFT240621C00340000 | 2024-04-24 2:07PM EDT | 340.00 | 73.20 | 72.65 | 74.20 | +6.82 | +10.27% | 14 | 3,249 | 44.70% |
| MSFT240621C00345000 | 2024-04-24 3:06PM EDT | 345.00 | 67.20 | 67.45 | 69.50 | +0.15 | +0.22% | 27 | 1,818 | 43.05% |
| MSFT240621C00350000 | 2024-04-24 3:53PM EDT | 350.00 | 63.76 | 63.35 | 64.80 | +1.56 | +2.51% | 121 | 4,805 | 41.33% |
| MSFT240621C00355000 | 2024-04-24 3:49PM EDT | 355.00 | 59.65 | 58.80 | 60.30 | +2.00 | +3.47% | 7 | 4,401 | 40.05% |
| MSFT240621C00360000 | 2024-04-24 12:09PM EDT | 360.00 | 54.65 | 53.30 | 55.80 | +1.70 | +3.21% | 8 | 4,963 | 38.65% |
| MSFT240621C00365000 | 2024-04-24 2:07PM EDT | 365.00 | 50.40 | 49.85 | 51.10 | +1.55 | +3.17% | 7 | 3,851 | 36.69% |
| MSFT240621C00370000 | 2024-04-24 3:41PM EDT | 370.00 | 46.14 | 46.15 | 47.10 | +1.27 | +2.83% | 228 | 1,179 | 36.13% |
| MSFT240621C00375000 | 2024-04-24 1:51PM EDT | 375.00 | 42.50 | 41.05 | 42.65 | +1.87 | +4.60% | 4 | 4,355 | 34.46% |
| MSFT240621C00380000 | 2024-04-24 3:41PM EDT | 380.00 | 37.92 | 37.15 | 38.95 | +1.62 | +4.46% | 7 | 2,969 | 34.06% |
| MSFT240621C00385000 | 2024-04-24 3:43PM EDT | 385.00 | 34.20 | 33.80 | 34.95 | +1.25 | +3.79% | 12 | 2,679 | 32.87% |
| MSFT240621C00390000 | 2024-04-24 3:08PM EDT | 390.00 | 29.65 | 30.20 | 31.20 | +1.20 | +4.22% | 13 | 4,571 | 31.91% |
| MSFT240621C00395000 | 2024-04-24 3:57PM EDT | 395.00 | 27.58 | 27.05 | 28.00 | +1.78 | +6.90% | 49 | 1,225 | 31.61% |
| MSFT240621C00400000 | 2024-04-24 3:23PM EDT | 400.00 | 24.00 | 23.90 | 24.30 | +1.50 | +6.67% | 88 | 13,549 | 30.23% |
| MSFT240621C00405000 | 2024-04-24 3:59PM EDT | 405.00 | 21.20 | 20.80 | 21.30 | +1.55 | +7.89% | 607 | 7,106 | 29.68% |
| MSFT240621C00410000 | 2024-04-24 3:57PM EDT | 410.00 | 18.40 | 18.10 | 19.00 | +1.55 | +9.20% | 416 | 12,906 | 29.90% |
| MSFT240621C00415000 | 2024-04-24 3:49PM EDT | 415.00 | 15.60 | 15.60 | 17.00 | +0.90 | +6.12% | 772 | 5,132 | 30.28% |
| MSFT240621C00420000 | 2024-04-24 3:28PM EDT | 420.00 | 13.42 | 13.40 | 13.70 | +1.10 | +8.93% | 215 | 5,819 | 28.32% |
| MSFT240621C00425000 | 2024-04-24 3:53PM EDT | 425.00 | 11.40 | 11.30 | 11.65 | +1.05 | +10.14% | 727 | 5,389 | 27.97% |
| MSFT240621C00430000 | 2024-04-24 3:49PM EDT | 430.00 | 9.55 | 9.55 | 9.85 | +0.94 | +10.92% | 194 | 6,226 | 27.69% |
| MSFT240621C00435000 | 2024-04-24 3:59PM EDT | 435.00 | 8.17 | 7.95 | 8.25 | +1.05 | +14.75% | 3,465 | 8,586 | 27.41% |
| MSFT240621C00440000 | 2024-04-24 3:58PM EDT | 440.00 | 6.80 | 6.60 | 7.00 | +0.89 | +15.06% | 668 | 8,469 | 27.42% |
| MSFT240621C00445000 | 2024-04-24 3:59PM EDT | 445.00 | 5.60 | 5.40 | 5.60 | +0.83 | +17.40% | 150 | 2,915 | 26.82% |
| MSFT240621C00450000 | 2024-04-24 3:57PM EDT | 450.00 | 4.55 | 4.45 | 4.80 | +0.70 | +18.18% | 245 | 10,306 | 27.10% |
| MSFT240621C00455000 | 2024-04-24 3:45PM EDT | 455.00 | 3.60 | 3.60 | 3.80 | +0.54 | +17.65% | 585 | 2,674 | 26.64% |
| MSFT240621C00460000 | 2024-04-24 3:55PM EDT | 460.00 | 2.96 | 2.91 | 3.00 | +0.46 | +18.40% | 322 | 9,625 | 26.30% |
| MSFT240621C00465000 | 2024-04-24 3:36PM EDT | 465.00 | 2.29 | 2.14 | 2.46 | +0.28 | +13.93% | 396 | 1,919 | 26.34% |
| MSFT240621C00470000 | 2024-04-24 3:45PM EDT | 470.00 | 1.86 | 1.83 | 1.98 | +0.31 | +20.00% | 94 | 5,253 | 26.28% |
| MSFT240621C00475000 | 2024-04-24 1:46PM EDT | 475.00 | 1.48 | 1.29 | 1.55 | +0.23 | +18.40% | 76 | 2,055 | 26.10% |
| MSFT240621C00480000 | 2024-04-24 3:54PM EDT | 480.00 | 1.17 | 0.99 | 1.23 | +0.20 | +20.62% | 1,476 | 13,604 | 26.05% |
| MSFT240621C00485000 | 2024-04-23 2:49PM EDT | 485.00 | 0.88 | 0.74 | 0.99 | +0.07 | +8.64% | 1 | 1,294 | 26.12% |
| MSFT240621C00490000 | 2024-04-24 3:08PM EDT | 490.00 | 0.70 | 0.71 | 0.79 | +0.15 | +27.27% | 5 | 2,038 | 26.16% |
| MSFT240621C00495000 | 2024-04-24 3:23PM EDT | 495.00 | 0.58 | 0.56 | 0.63 | +0.12 | +26.09% | 12 | 5,468 | 26.22% |
| MSFT240621C00500000 | 2024-04-24 3:58PM EDT | 500.00 | 0.48 | 0.45 | 0.52 | +0.09 | +23.08% | 33 | 5,793 | 26.44% |
| MSFT240621C00505000 | 2024-04-24 10:06AM EDT | 505.00 | 0.36 | 0.35 | 0.43 | +0.04 | +12.50% | 4 | 1,326 | 26.66% |
| MSFT240621C00510000 | 2024-04-24 3:18PM EDT | 510.00 | 0.30 | 0.28 | 0.33 | +0.05 | +20.00% | 30 | 927 | 26.59% |
| MSFT240621C00515000 | 2024-04-24 3:59PM EDT | 515.00 | 0.25 | 0.24 | 0.28 | +0.03 | +13.64% | 20 | 587 | 26.93% |
| MSFT240621C00520000 | 2024-04-24 9:30AM EDT | 520.00 | 0.18 | 0.18 | 0.24 | +0.01 | +5.88% | 8 | 875 | 27.27% |
| MSFT240621C00525000 | 2024-04-24 3:55PM EDT | 525.00 | 0.21 | 0.15 | 0.20 | +0.10 | +90.91% | 59 | 377 | 27.52% |
| MSFT240621C00530000 | 2024-04-22 10:29AM EDT | 530.00 | 0.12 | 0.12 | 0.19 | -0.03 | -20.00% | 8 | 606 | 28.22% |
| MSFT240621C00535000 | 2024-04-23 10:41AM EDT | 535.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 410 | 27.98% |
| MSFT240621C00540000 | 2024-04-23 2:48PM EDT | 540.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 4 | 1,350 | 28.57% |
| MSFT240621C00545000 | 2024-04-22 9:34AM EDT | 545.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 5 | 28.81% |
| MSFT240621C00550000 | 2024-04-24 2:04PM EDT | 550.00 | 0.08 | 0.06 | 0.12 | -0.01 | -11.11% | 3 | 572 | 29.93% |
| MSFT240621C00555000 | 2024-04-16 10:50AM EDT | 555.00 | 0.20 | 0.04 | 0.09 | 0.00 | - | 1 | 3 | 29.74% |
| MSFT240621C00560000 | 2024-04-24 1:54PM EDT | 560.00 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 16 | 354 | 30.13% |
| MSFT240621C00570000 | 2024-04-22 2:00PM EDT | 570.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 406 | 31.15% |
| MSFT240621C00580000 | 2024-04-24 12:41PM EDT | 580.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 50 | 1,052 | 32.62% |
| MSFT240621C00600000 | 2024-04-24 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 3,836 | 34.18% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 93.75% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 96.09% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 92.97% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 113.67% |
| MSFT240621P00130000 | 2024-04-08 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 8,955 | 87.50% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 106.64% |
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,129 | 84.38% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 85.16% |
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 2,575 | 80.86% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 84.77% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 4,112 | 74.22% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 80.86% |
| MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 170.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 72.66% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 806 | 70.31% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,647 | 67.97% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,282 | 65.63% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 190.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 30 | 912 | 64.84% |
| MSFT240621P00195000 | 2024-04-22 12:09PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 2,278 | 63.48% |
| MSFT240621P00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 57 | 5,545 | 58.59% |
| MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 205.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 62.11% |
| MSFT240621P00210000 | 2024-04-23 1:11PM EDT | 210.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 5,161 | 58.79% |
| MSFT240621P00215000 | 2024-04-23 3:23PM EDT | 215.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 64.94% |
| MSFT240621P00220000 | 2024-04-24 3:23PM EDT | 220.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 2 | 2,483 | 55.08% |
| MSFT240621P00225000 | 2024-04-23 9:30AM EDT | 225.00 | 0.09 | 0.02 | 0.69 | 0.00 | - | 1 | 3,459 | 67.09% |
| MSFT240621P00230000 | 2024-04-19 12:08PM EDT | 230.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 2 | 3,160 | 53.13% |
| MSFT240621P00235000 | 2024-04-24 10:04AM EDT | 235.00 | 0.07 | 0.06 | 0.51 | -0.03 | -30.00% | 10 | 1,443 | 60.84% |
| MSFT240621P00240000 | 2024-04-23 12:35PM EDT | 240.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 1 | 2,934 | 50.98% |
| MSFT240621P00245000 | 2024-04-24 9:59AM EDT | 245.00 | 0.14 | 0.10 | 0.62 | -0.05 | -26.32% | 1 | 2,214 | 58.50% |
| MSFT240621P00250000 | 2024-04-24 3:21PM EDT | 250.00 | 0.10 | 0.08 | 0.14 | -0.05 | -33.33% | 12 | 5,230 | 50.00% |
| MSFT240621P00255000 | 2024-04-24 2:39PM EDT | 255.00 | 0.15 | 0.10 | 0.16 | -0.06 | -28.57% | 26 | 1,504 | 48.93% |
| MSFT240621P00260000 | 2024-04-19 2:31PM EDT | 260.00 | 0.34 | 0.12 | 0.18 | 0.00 | - | 1 | 3,113 | 47.80% |
| MSFT240621P00265000 | 2024-04-24 12:41PM EDT | 265.00 | 0.19 | 0.15 | 0.21 | -0.04 | -17.39% | 25 | 2,035 | 46.88% |
| MSFT240621P00270000 | 2024-04-24 3:53PM EDT | 270.00 | 0.21 | 0.18 | 0.25 | -0.05 | -19.23% | 94 | 7,616 | 46.09% |
| MSFT240621P00275000 | 2024-04-24 11:53AM EDT | 275.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 7 | 6,121 | 45.17% |
| MSFT240621P00280000 | 2024-04-24 1:38PM EDT | 280.00 | 0.31 | 0.25 | 0.33 | -0.07 | -18.42% | 3 | 4,974 | 44.14% |
| MSFT240621P00285000 | 2024-04-24 3:22PM EDT | 285.00 | 0.34 | 0.30 | 0.37 | -0.05 | -12.82% | 17 | 1,745 | 43.02% |
| MSFT240621P00290000 | 2024-04-23 2:24PM EDT | 290.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 5 | 3,477 | 42.14% |
| MSFT240621P00295000 | 2024-04-24 2:05PM EDT | 295.00 | 0.44 | 0.43 | 0.49 | -0.06 | -12.00% | 5 | 2,302 | 41.11% |
| MSFT240621P00300000 | 2024-04-24 3:45PM EDT | 300.00 | 0.51 | 0.49 | 0.56 | -0.07 | -12.07% | 6 | 7,645 | 40.14% |
| MSFT240621P00305000 | 2024-04-24 3:34PM EDT | 305.00 | 0.58 | 0.50 | 0.84 | -0.07 | -10.77% | 2,024 | 2,070 | 41.09% |
| MSFT240621P00310000 | 2024-04-24 3:45PM EDT | 310.00 | 0.68 | 0.66 | 0.73 | -0.08 | -10.53% | 5 | 4,480 | 38.18% |
| MSFT240621P00315000 | 2024-04-24 3:45PM EDT | 315.00 | 0.79 | 0.77 | 0.85 | -0.06 | -7.06% | 2 | 1,016 | 37.33% |
| MSFT240621P00320000 | 2024-04-24 1:47PM EDT | 320.00 | 0.90 | 0.89 | 0.97 | -0.07 | -7.22% | 5 | 3,907 | 36.35% |
| MSFT240621P00325000 | 2024-04-24 2:11PM EDT | 325.00 | 1.02 | 1.04 | 1.11 | -0.11 | -9.73% | 11 | 2,395 | 35.39% |
| MSFT240621P00330000 | 2024-04-24 2:08PM EDT | 330.00 | 1.18 | 1.19 | 1.29 | -0.12 | -9.23% | 13 | 3,632 | 34.55% |
| MSFT240621P00335000 | 2024-04-24 3:36PM EDT | 335.00 | 1.45 | 1.40 | 1.78 | -0.06 | -3.97% | 148 | 4,837 | 35.08% |
| MSFT240621P00340000 | 2024-04-24 3:49PM EDT | 340.00 | 1.68 | 1.64 | 1.72 | -0.07 | -4.00% | 349 | 3,623 | 32.75% |
| MSFT240621P00345000 | 2024-04-24 3:41PM EDT | 345.00 | 1.98 | 1.93 | 2.04 | -0.05 | -2.46% | 162 | 1,798 | 32.08% |
| MSFT240621P00350000 | 2024-04-24 3:41PM EDT | 350.00 | 2.31 | 2.28 | 2.37 | -0.04 | -1.70% | 217 | 9,086 | 31.24% |
| MSFT240621P00355000 | 2024-04-24 3:36PM EDT | 355.00 | 2.67 | 2.65 | 2.79 | -0.10 | -3.61% | 163 | 6,013 | 30.52% |
| MSFT240621P00360000 | 2024-04-24 3:22PM EDT | 360.00 | 3.10 | 3.15 | 3.30 | -0.07 | -2.21% | 144 | 6,271 | 29.87% |
| MSFT240621P00365000 | 2024-04-24 3:09PM EDT | 365.00 | 3.88 | 3.75 | 3.90 | +0.03 | +0.78% | 111 | 5,848 | 29.22% |
| MSFT240621P00370000 | 2024-04-24 3:34PM EDT | 370.00 | 4.45 | 4.45 | 5.60 | -0.02 | -0.45% | 648 | 3,345 | 30.89% |
| MSFT240621P00375000 | 2024-04-24 3:45PM EDT | 375.00 | 5.40 | 5.25 | 6.40 | +0.02 | +0.37% | 569 | 3,555 | 30.03% |
| MSFT240621P00380000 | 2024-04-24 3:45PM EDT | 380.00 | 6.40 | 6.25 | 6.45 | +0.07 | +1.11% | 156 | 4,155 | 27.47% |
| MSFT240621P00385000 | 2024-04-24 3:45PM EDT | 385.00 | 7.52 | 7.45 | 7.60 | +0.02 | +0.27% | 245 | 3,368 | 26.93% |
| MSFT240621P00390000 | 2024-04-24 3:45PM EDT | 390.00 | 8.88 | 8.75 | 8.95 | -0.07 | -0.78% | 267 | 3,359 | 26.44% |
| MSFT240621P00395000 | 2024-04-24 3:43PM EDT | 395.00 | 10.32 | 10.35 | 11.45 | -0.23 | -2.18% | 105 | 4,401 | 27.54% |
| MSFT240621P00400000 | 2024-04-24 3:53PM EDT | 400.00 | 12.10 | 12.10 | 13.15 | -0.25 | -2.02% | 244 | 6,026 | 26.92% |
| MSFT240621P00405000 | 2024-04-24 3:53PM EDT | 405.00 | 14.10 | 14.10 | 15.95 | -0.55 | -3.75% | 163 | 14,273 | 27.68% |
| MSFT240621P00410000 | 2024-04-24 3:42PM EDT | 410.00 | 16.56 | 16.40 | 16.65 | -0.34 | -2.01% | 282 | 3,922 | 24.85% |
| MSFT240621P00415000 | 2024-04-24 3:55PM EDT | 415.00 | 18.90 | 18.90 | 20.70 | -0.72 | -3.67% | 17 | 3,035 | 26.83% |
| MSFT240621P00420000 | 2024-04-24 1:55PM EDT | 420.00 | 21.50 | 21.65 | 22.35 | -1.10 | -4.87% | 65 | 3,172 | 24.74% |
| MSFT240621P00425000 | 2024-04-24 3:37PM EDT | 425.00 | 24.85 | 24.70 | 25.45 | -1.00 | -3.87% | 21 | 2,100 | 24.52% |
| MSFT240621P00430000 | 2024-04-24 3:18PM EDT | 430.00 | 28.52 | 28.05 | 28.70 | -0.18 | -0.63% | 4 | 5,706 | 24.17% |
| MSFT240621P00435000 | 2024-04-24 3:29PM EDT | 435.00 | 31.39 | 30.90 | 32.40 | -6.46 | -17.07% | 8 | 476 | 24.22% |
| MSFT240621P00440000 | 2024-04-24 12:12PM EDT | 440.00 | 36.74 | 34.65 | 36.15 | -1.46 | -3.82% | 16 | 255 | 24.01% |
| MSFT240621P00445000 | 2024-04-24 3:33PM EDT | 445.00 | 39.30 | 38.55 | 39.65 | -7.21 | -15.50% | 4 | 75 | 22.82% |
| MSFT240621P00450000 | 2024-04-19 2:53PM EDT | 450.00 | 52.20 | 42.70 | 43.95 | 0.00 | - | 3 | 270 | 22.96% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 455.00 | 32.70 | 47.00 | 48.55 | 0.00 | - | 1 | 165 | 23.60% |
| MSFT240621P00460000 | 2024-04-22 2:25PM EDT | 460.00 | 58.40 | 51.40 | 52.65 | 0.00 | - | 6 | 199 | 22.43% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 465.00 | 62.68 | 55.85 | 57.35 | 0.00 | - | 4 | 95 | 22.79% |
| MSFT240621P00470000 | 2024-04-22 2:34PM EDT | 470.00 | 67.60 | 60.50 | 61.95 | 0.00 | - | 2 | 174 | 22.44% |
| MSFT240621P00475000 | 2024-04-18 3:52PM EDT | 475.00 | 70.24 | 65.40 | 67.80 | 0.00 | - | 3 | 15 | 27.31% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 70.05 | 72.75 | 0.00 | - | 2 | 0 | 28.52% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 74.90 | 76.65 | 0.00 | - | 4 | 0 | 24.52% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 79.80 | 82.75 | 0.00 | - | 2 | 0 | 31.20% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 51.39% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 500.00 | 85.50 | 89.75 | 92.75 | 0.00 | - | 10 | 1 | 33.77% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 510.00 | 87.15 | 99.75 | 102.70 | 0.00 | - | 4 | 0 | 36.02% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 177.60% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 178.99% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 103.72% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 85.96% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 129.75 | 132.70 | -8.53 | -6.11% | 3 | 3 | 42.94% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 135.15 | 136.55 | +6.73 | +5.21% | 3 | 0 | 36.43% |
| MSFT240621P00550000 | 2024-04-24 3:53PM EDT | 550.00 | 140.98 | 140.00 | 141.55 | -8.12 | -5.45% | 4 | 2 | 37.37% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 144.90 | 146.55 | +4.86 | +3.44% | 2 | 0 | 38.31% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 149.90 | 151.65 | 0.00 | - | 22 | 0 | 40.16% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 159.90 | 161.65 | 0.00 | - | 56 | 0 | 41.99% |
| MSFT240621P00580000 | 2024-04-24 3:53PM EDT | 580.00 | 171.04 | 169.90 | 171.65 | -6.40 | -3.61% | 2 | 1 | 43.79% |
| MSFT240621P00600000 | 2024-04-24 3:53PM EDT | 600.00 | 191.06 | 189.90 | 191.65 | +3.63 | +1.94% | 1 | 0 | 47.24% |
