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 | 2023-09-29 10:56AM EDT | 110.00 | 210.20 | 208.20 | 211.20 | 0.00 | - | 1 | 1,123 | 80.47% |
| MSFT240621C00115000 | 2023-08-14 9:37AM EDT | 115.00 | 209.00 | 220.20 | 223.05 | 0.00 | - | 1 | 194 | 134.23% |
| MSFT240621C00120000 | 2023-07-05 9:30AM EDT | 120.00 | 219.60 | 212.00 | 214.75 | 0.00 | - | 1 | 158 | 120.65% |
| MSFT240621C00125000 | 2023-09-08 12:52PM EDT | 125.00 | 212.00 | 193.90 | 197.05 | 0.00 | - | 1 | 344 | 75.29% |
| MSFT240621C00130000 | 2023-09-21 10:17AM EDT | 130.00 | 192.50 | 188.95 | 192.15 | 0.00 | - | 1 | 494 | 72.79% |
| MSFT240621C00135000 | 2023-08-24 3:27PM EDT | 135.00 | 191.11 | 183.85 | 188.10 | 0.00 | - | 60 | 118 | 71.80% |
| MSFT240621C00140000 | 2023-07-24 11:25AM EDT | 140.00 | 208.65 | 191.85 | 194.25 | 0.00 | - | 2 | 295 | 103.52% |
| MSFT240621C00145000 | 2023-08-15 3:39PM EDT | 145.00 | 181.82 | 196.50 | 199.80 | 0.00 | - | 55 | 186 | 121.95% |
| MSFT240621C00150000 | 2023-09-29 3:49PM EDT | 150.00 | 171.28 | 169.95 | 172.90 | 0.00 | - | 8 | 424 | 65.66% |
| MSFT240621C00155000 | 2023-08-14 10:09AM EDT | 155.00 | 172.29 | 182.60 | 185.90 | 0.00 | - | 44 | 269 | 105.98% |
| MSFT240621C00160000 | 2023-10-03 11:45AM EDT | 160.00 | 159.34 | 160.30 | 163.00 | 0.00 | - | 2 | 427 | 61.55% |
| MSFT240621C00165000 | 2023-09-25 9:56AM EDT | 165.00 | 157.05 | 155.45 | 158.15 | 0.00 | - | 1 | 178 | 59.69% |
| MSFT240621C00170000 | 2023-08-15 1:35PM EDT | 170.00 | 161.40 | 173.00 | 176.40 | 0.00 | - | 145 | 257 | 105.41% |
| MSFT240621C00175000 | 2023-09-01 3:53PM EDT | 175.00 | 159.00 | 144.75 | 149.40 | 0.00 | - | 3 | 213 | 56.00% |
| MSFT240621C00180000 | 2023-09-22 10:16AM EDT | 180.00 | 145.74 | 141.30 | 143.95 | 0.00 | - | 1 | 1,775 | 55.31% |
| MSFT240621C00185000 | 2023-08-15 3:44PM EDT | 185.00 | 143.99 | 158.75 | 162.50 | 0.00 | - | 6 | 917 | 96.64% |
| MSFT240621C00190000 | 2023-07-07 11:16AM EDT | 190.00 | 158.70 | 144.00 | 148.25 | 0.00 | - | 10 | 597 | 77.64% |
| MSFT240621C00195000 | 2023-08-22 12:07PM EDT | 195.00 | 137.55 | 130.25 | 134.25 | 0.00 | - | 1 | 239 | 58.94% |
| MSFT240621C00200000 | 2023-09-28 10:10AM EDT | 200.00 | 119.82 | 123.10 | 125.50 | 0.00 | - | 2 | 2,425 | 50.72% |
| MSFT240621C00205000 | 2023-07-28 9:30AM EDT | 205.00 | 138.40 | 126.05 | 129.75 | 0.00 | - | 1 | 220 | 64.27% |
| MSFT240621C00210000 | 2023-10-03 11:37AM EDT | 210.00 | 113.10 | 114.80 | 116.70 | 0.00 | - | 1 | 1,783 | 51.22% |
| MSFT240621C00215000 | 2023-09-25 10:03AM EDT | 215.00 | 111.20 | 110.75 | 112.20 | 0.00 | - | 2 | 959 | 49.98% |
| MSFT240621C00220000 | 2023-09-29 2:44PM EDT | 220.00 | 105.91 | 106.10 | 107.85 | 0.00 | - | 1 | 405 | 48.98% |
| MSFT240621C00225000 | 2023-09-27 10:22AM EDT | 225.00 | 97.50 | 101.20 | 103.30 | 0.00 | - | 4 | 276 | 47.61% |
| MSFT240621C00230000 | 2023-10-03 11:18AM EDT | 230.00 | 95.57 | 97.80 | 99.10 | 0.00 | - | 6 | 807 | 46.77% |
| MSFT240621C00235000 | 2023-10-03 3:30PM EDT | 235.00 | 89.40 | 92.55 | 94.15 | 0.00 | - | 4 | 267 | 44.76% |
| MSFT240621C00240000 | 2023-10-02 10:40AM EDT | 240.00 | 90.70 | 88.75 | 90.10 | 0.00 | - | 1 | 751 | 44.08% |
| MSFT240621C00245000 | 2023-09-27 1:04PM EDT | 245.00 | 81.00 | 84.50 | 85.85 | 0.00 | - | 1 | 722 | 43.05% |
| MSFT240621C00250000 | 2023-10-03 11:54AM EDT | 250.00 | 79.25 | 79.60 | 81.75 | 0.00 | - | 2 | 2,002 | 42.19% |
| MSFT240621C00255000 | 2023-09-22 2:26PM EDT | 255.00 | 78.20 | 76.65 | 77.50 | 0.00 | - | 1 | 1,717 | 41.07% |
| MSFT240621C00260000 | 2023-10-03 9:58AM EDT | 260.00 | 75.95 | 72.95 | 73.60 | 0.00 | - | 1 | 943 | 40.34% |
| MSFT240621C00265000 | 2023-10-02 3:54PM EDT | 265.00 | 72.80 | 68.40 | 69.85 | 0.00 | - | 3 | 901 | 39.73% |
| MSFT240621C00270000 | 2023-10-02 11:40AM EDT | 270.00 | 68.40 | 65.15 | 66.10 | 0.00 | - | 1 | 2,347 | 39.04% |
| MSFT240621C00275000 | 2023-10-03 1:28PM EDT | 275.00 | 59.00 | 61.55 | 62.40 | 0.00 | - | 2 | 1,327 | 38.33% |
| MSFT240621C00280000 | 2023-10-03 3:23PM EDT | 280.00 | 59.90 | 57.90 | 58.55 | +4.80 | +8.71% | 1 | 2,736 | 37.39% |
| MSFT240621C00285000 | 2023-09-29 3:54PM EDT | 285.00 | 54.25 | 54.65 | 55.05 | 0.00 | - | 1 | 1,037 | 36.75% |
| MSFT240621C00290000 | 2023-10-03 3:52PM EDT | 290.00 | 52.00 | 51.20 | 51.65 | +3.00 | +6.12% | 1 | 2,171 | 36.14% |
| MSFT240621C00295000 | 2023-10-03 10:56AM EDT | 295.00 | 46.67 | 47.95 | 48.35 | 0.00 | - | 1 | 1,136 | 35.55% |
| MSFT240621C00300000 | 2023-10-04 1:30PM EDT | 300.00 | 45.25 | 44.80 | 45.15 | +3.49 | +8.36% | 28 | 2,816 | 34.96% |
| MSFT240621C00305000 | 2023-09-29 3:05PM EDT | 305.00 | 40.80 | 41.75 | 42.10 | 0.00 | - | 63 | 1,102 | 34.44% |
| MSFT240621C00310000 | 2023-10-04 9:54AM EDT | 310.00 | 39.30 | 38.75 | 39.35 | +2.40 | +6.50% | 10 | 2,577 | 34.11% |
| MSFT240621C00315000 | 2023-10-04 1:37PM EDT | 315.00 | 36.10 | 35.95 | 36.30 | +1.90 | +5.56% | 3 | 723 | 33.40% |
| MSFT240621C00320000 | 2023-10-04 1:05PM EDT | 320.00 | 34.05 | 33.20 | 33.70 | +3.24 | +10.52% | 13 | 1,992 | 33.02% |
| MSFT240621C00325000 | 2023-10-03 3:28PM EDT | 325.00 | 28.43 | 30.70 | 31.10 | 0.00 | - | 9 | 1,509 | 32.55% |
| MSFT240621C00330000 | 2023-10-04 1:05PM EDT | 330.00 | 28.95 | 28.25 | 28.60 | +2.55 | +9.66% | 12 | 2,472 | 32.07% |
| MSFT240621C00335000 | 2023-10-04 1:37PM EDT | 335.00 | 26.20 | 25.90 | 26.30 | +1.20 | +4.80% | 67 | 3,906 | 31.67% |
| MSFT240621C00340000 | 2023-10-04 12:50PM EDT | 340.00 | 24.62 | 23.80 | 24.00 | +2.17 | +9.67% | 8 | 3,487 | 31.17% |
| MSFT240621C00345000 | 2023-10-03 10:01AM EDT | 345.00 | 22.55 | 21.65 | 21.95 | -0.30 | -1.31% | 1 | 2,200 | 30.81% |
| MSFT240621C00350000 | 2023-10-04 11:58AM EDT | 350.00 | 21.00 | 19.75 | 20.05 | +2.96 | +16.41% | 159 | 5,567 | 30.48% |
| MSFT240621C00355000 | 2023-10-03 12:30PM EDT | 355.00 | 17.05 | 18.00 | 18.30 | 0.00 | - | 28 | 4,579 | 30.20% |
| MSFT240621C00360000 | 2023-10-04 11:06AM EDT | 360.00 | 16.81 | 16.35 | 16.65 | +1.99 | +13.43% | 66 | 6,236 | 29.91% |
| MSFT240621C00365000 | 2023-10-03 1:28PM EDT | 365.00 | 13.65 | 14.75 | 15.05 | 0.00 | - | 1 | 4,079 | 29.58% |
| MSFT240621C00370000 | 2023-10-03 1:56PM EDT | 370.00 | 12.30 | 13.40 | 13.60 | 0.00 | - | 2 | 1,269 | 29.29% |
| MSFT240621C00375000 | 2023-10-03 1:37PM EDT | 375.00 | 11.05 | 12.10 | 12.25 | 0.00 | - | 1 | 1,984 | 29.00% |
| MSFT240621C00380000 | 2023-10-04 1:16PM EDT | 380.00 | 11.15 | 10.85 | 11.05 | +1.10 | +10.95% | 184 | 2,598 | 28.78% |
| MSFT240621C00385000 | 2023-10-04 12:41PM EDT | 385.00 | 10.15 | 9.70 | 10.00 | +1.15 | +12.78% | 24 | 2,500 | 28.62% |
| MSFT240621C00390000 | 2023-10-04 11:52AM EDT | 390.00 | 9.22 | 8.75 | 9.00 | +1.23 | +15.39% | 1 | 1,532 | 28.44% |
| MSFT240621C00395000 | 2023-09-28 2:35PM EDT | 395.00 | 6.90 | 7.90 | 8.10 | 0.00 | - | 56 | 781 | 28.28% |
| MSFT240621C00400000 | 2023-10-04 12:03PM EDT | 400.00 | 7.50 | 7.00 | 7.25 | +1.15 | +18.11% | 12 | 9,465 | 28.09% |
| MSFT240621C00405000 | 2023-10-02 12:04PM EDT | 405.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 5 | 1,070 | 27.95% |
| MSFT240621C00410000 | 2023-10-04 11:10AM EDT | 410.00 | 6.00 | 5.65 | 5.80 | +0.70 | +13.21% | 10 | 2,665 | 27.78% |
| MSFT240621C00415000 | 2023-10-04 11:47AM EDT | 415.00 | 5.45 | 5.05 | 5.25 | +1.08 | +24.71% | 9 | 1,328 | 27.76% |
| MSFT240621C00420000 | 2023-10-03 11:44AM EDT | 420.00 | 4.39 | 4.55 | 4.70 | 0.00 | - | 1 | 2,010 | 27.65% |
| MSFT240621C00425000 | 2023-10-03 1:15PM EDT | 425.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | 1 | 1,583 | 27.55% |
| MSFT240621C00430000 | 2023-10-03 11:54AM EDT | 430.00 | 3.50 | 3.60 | 3.75 | 0.00 | - | 2 | 3,150 | 27.45% |
| MSFT240621C00435000 | 2023-09-28 10:53AM EDT | 435.00 | 2.75 | 3.25 | 3.35 | 0.00 | - | 22 | 1,150 | 27.38% |
| MSFT240621C00440000 | 2023-10-03 2:19PM EDT | 440.00 | 2.67 | 2.92 | 3.05 | 0.00 | - | 6 | 1,628 | 27.44% |
| MSFT240621C00445000 | 2023-09-28 1:59PM EDT | 445.00 | 2.30 | 2.61 | 2.70 | 0.00 | - | 1 | 429 | 27.32% |
| MSFT240621C00450000 | 2023-10-04 12:59PM EDT | 450.00 | 2.47 | 2.35 | 2.42 | +0.25 | +11.26% | 1 | 1,638 | 27.28% |
| MSFT240621C00455000 | 2023-10-02 11:46AM EDT | 455.00 | 2.20 | 2.10 | 2.18 | 0.00 | - | 4 | 432 | 27.29% |
| MSFT240621C00460000 | 2023-10-03 12:48PM EDT | 460.00 | 1.77 | 1.89 | 1.96 | 0.00 | - | 3 | 7,806 | 27.28% |
| MSFT240621C00465000 | 2023-10-04 12:12PM EDT | 465.00 | 1.80 | 1.70 | 1.78 | +0.22 | +13.92% | 100 | 1,203 | 27.34% |
| MSFT240621C00470000 | 2023-10-03 2:48PM EDT | 470.00 | 1.43 | 1.54 | 1.60 | 0.00 | - | 2 | 764 | 27.34% |
| MSFT240621C00475000 | 2023-10-02 3:13PM EDT | 475.00 | 1.47 | 1.35 | 1.45 | 0.00 | - | 1 | 299 | 27.39% |
| MSFT240621C00480000 | 2023-09-25 10:53AM EDT | 480.00 | 1.25 | 1.25 | 1.33 | 0.00 | - | 3 | 1,832 | 27.49% |
| MSFT240621C00485000 | 2023-09-22 10:25AM EDT | 485.00 | 1.28 | 1.12 | 1.22 | 0.00 | - | 1 | 289 | 27.59% |
| MSFT240621C00490000 | 2023-09-26 2:28PM EDT | 490.00 | 0.92 | 1.01 | 1.11 | 0.00 | - | 6 | 694 | 27.65% |
| MSFT240621C00495000 | 2023-10-03 11:39AM EDT | 495.00 | 0.93 | 0.92 | 1.01 | 0.00 | - | 2 | 1,069 | 27.71% |
| MSFT240621C00500000 | 2023-10-04 12:33PM EDT | 500.00 | 0.90 | 0.82 | 0.91 | +0.10 | +12.50% | 2 | 6,614 | 27.72% |
| MSFT240621C00505000 | 2023-09-20 10:40AM EDT | 505.00 | 0.99 | 0.76 | 0.85 | 0.00 | - | 24 | 58 | 27.89% |
| MSFT240621C00510000 | 2023-10-02 3:22PM EDT | 510.00 | 0.74 | 0.69 | 0.78 | 0.00 | - | 2 | 273 | 27.99% |
| MSFT240621C00515000 | 2023-10-02 12:13PM EDT | 515.00 | 0.66 | 0.62 | 0.71 | 0.00 | - | 2 | 26 | 28.04% |
| MSFT240621C00520000 | 2023-09-20 10:44AM EDT | 520.00 | 0.75 | 0.59 | 0.66 | 0.00 | - | 42 | 188 | 28.19% |
| MSFT240621C00525000 | 2023-09-18 3:21PM EDT | 525.00 | 0.70 | 0.52 | 0.61 | 0.00 | - | 16 | 181 | 28.30% |
| MSFT240621C00530000 | 2023-09-29 1:20PM EDT | 530.00 | 0.48 | 0.47 | 0.56 | 0.00 | - | 2 | 280 | 28.37% |
| MSFT240621C00535000 | 2023-09-20 3:57PM EDT | 535.00 | 0.53 | 0.43 | 0.52 | 0.00 | - | 2 | 305 | 28.49% |
| MSFT240621C00540000 | 2023-10-04 11:17AM EDT | 540.00 | 0.51 | 0.39 | 0.48 | +0.10 | +24.39% | 1 | 1,400 | 28.59% |
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 | 2023-10-03 10:29AM EDT | 110.00 | 0.12 | 0.09 | 0.17 | 0.00 | - | 9 | 5,045 | 50.44% |
| MSFT240621P00115000 | 2023-10-03 1:42PM EDT | 115.00 | 0.19 | 0.12 | 0.20 | 0.00 | - | 5 | 2,811 | 49.37% |
| MSFT240621P00120000 | 2023-09-22 3:11PM EDT | 120.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 25 | 5,492 | 48.24% |
| MSFT240621P00125000 | 2023-09-28 10:27AM EDT | 125.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 1 | 3,448 | 47.02% |
| MSFT240621P00130000 | 2023-10-02 10:58AM EDT | 130.00 | 0.24 | 0.22 | 0.29 | 0.00 | - | 300 | 1,606 | 45.80% |
| MSFT240621P00135000 | 2023-09-14 1:22PM EDT | 135.00 | 0.17 | 0.26 | 0.29 | 0.00 | - | 4 | 874 | 43.99% |
| MSFT240621P00140000 | 2023-09-22 11:07AM EDT | 140.00 | 0.30 | 0.31 | 0.38 | 0.00 | - | 2 | 2,014 | 43.82% |
| MSFT240621P00145000 | 2023-09-28 9:30AM EDT | 145.00 | 0.40 | 0.37 | 0.43 | 0.00 | - | 3 | 848 | 42.82% |
| MSFT240621P00150000 | 2023-10-02 2:11PM EDT | 150.00 | 0.41 | 0.43 | 0.50 | 0.00 | - | 9 | 2,342 | 42.04% |
| MSFT240621P00155000 | 2023-08-31 2:09PM EDT | 155.00 | 0.47 | 0.46 | 0.53 | 0.00 | - | 11 | 1,153 | 40.70% |
| MSFT240621P00160000 | 2023-10-04 10:13AM EDT | 160.00 | 0.68 | 0.59 | 0.68 | 0.00 | - | 4 | 2,815 | 40.60% |
| MSFT240621P00165000 | 2023-09-29 11:38AM EDT | 165.00 | 0.61 | 0.69 | 0.79 | 0.00 | - | 10 | 3,557 | 39.93% |
| MSFT240621P00170000 | 2023-10-04 12:36PM EDT | 170.00 | 0.84 | 0.81 | 0.90 | -0.09 | -9.68% | 1 | 1,509 | 39.15% |
| MSFT240621P00175000 | 2023-09-28 1:32PM EDT | 175.00 | 0.95 | 0.94 | 1.03 | 0.00 | - | 32 | 812 | 38.44% |
| MSFT240621P00180000 | 2023-10-03 1:47PM EDT | 180.00 | 1.26 | 1.09 | 1.18 | 0.00 | - | 5 | 1,964 | 37.76% |
| MSFT240621P00185000 | 2023-09-28 11:14AM EDT | 185.00 | 1.33 | 1.26 | 1.36 | 0.00 | - | 105 | 803 | 37.16% |
| MSFT240621P00190000 | 2023-09-29 3:43PM EDT | 190.00 | 1.35 | 1.46 | 1.55 | 0.00 | - | 2 | 840 | 36.50% |
| MSFT240621P00195000 | 2023-10-03 10:31AM EDT | 195.00 | 1.73 | 1.67 | 1.77 | 0.00 | - | 1 | 2,202 | 35.89% |
| MSFT240621P00200000 | 2023-10-04 11:01AM EDT | 200.00 | 2.00 | 1.92 | 2.02 | -0.23 | -10.31% | 1 | 5,348 | 35.30% |
| MSFT240621P00205000 | 2023-09-28 3:10PM EDT | 205.00 | 2.14 | 2.19 | 2.30 | 0.00 | - | 321 | 2,764 | 34.73% |
| MSFT240621P00210000 | 2023-10-03 2:40PM EDT | 210.00 | 2.89 | 2.52 | 2.60 | 0.00 | - | 60 | 4,886 | 34.13% |
| MSFT240621P00215000 | 2023-10-03 2:30PM EDT | 215.00 | 3.24 | 2.86 | 2.97 | 0.00 | - | 1 | 4,222 | 33.63% |
| MSFT240621P00220000 | 2023-10-03 2:40PM EDT | 220.00 | 3.70 | 3.25 | 3.35 | 0.00 | - | 62 | 2,577 | 33.06% |
| MSFT240621P00225000 | 2023-10-02 9:30AM EDT | 225.00 | 3.41 | 3.65 | 3.80 | 0.00 | - | 1 | 2,382 | 32.56% |
| MSFT240621P00230000 | 2023-10-03 3:22PM EDT | 230.00 | 4.75 | 4.15 | 4.25 | 0.00 | - | 5 | 3,505 | 31.96% |
| MSFT240621P00235000 | 2023-10-03 3:25PM EDT | 235.00 | 5.35 | 4.65 | 4.85 | 0.00 | - | 4 | 1,438 | 31.58% |
| MSFT240621P00240000 | 2023-10-04 11:35AM EDT | 240.00 | 5.15 | 5.25 | 5.45 | -0.65 | -11.21% | 2 | 2,893 | 31.08% |
| MSFT240621P00245000 | 2023-10-03 12:19PM EDT | 245.00 | 6.35 | 5.90 | 6.10 | 0.00 | - | 1 | 1,923 | 30.57% |
| MSFT240621P00250000 | 2023-10-04 9:31AM EDT | 250.00 | 6.85 | 6.60 | 6.75 | -0.50 | -6.80% | 2 | 7,841 | 29.95% |
| MSFT240621P00255000 | 2023-10-03 11:13AM EDT | 255.00 | 7.92 | 7.40 | 7.55 | 0.00 | - | 30 | 1,410 | 29.47% |
| MSFT240621P00260000 | 2023-10-03 11:16AM EDT | 260.00 | 8.90 | 8.30 | 8.45 | 0.00 | - | 69 | 2,463 | 29.04% |
| MSFT240621P00265000 | 2023-10-03 1:20PM EDT | 265.00 | 10.00 | 9.25 | 9.45 | 0.00 | - | 32 | 1,968 | 28.62% |
| MSFT240621P00270000 | 2023-10-04 1:25PM EDT | 270.00 | 10.25 | 10.30 | 10.50 | -1.24 | -10.79% | 6 | 6,503 | 28.16% |
| MSFT240621P00275000 | 2023-10-04 12:30PM EDT | 275.00 | 11.25 | 11.45 | 11.60 | -0.70 | -5.86% | 34 | 4,847 | 27.64% |
| MSFT240621P00280000 | 2023-10-04 9:57AM EDT | 280.00 | 12.92 | 12.65 | 12.85 | -0.68 | -5.00% | 1 | 3,354 | 27.19% |
| MSFT240621P00285000 | 2023-10-03 1:20PM EDT | 285.00 | 15.02 | 14.00 | 14.20 | 0.00 | - | 8 | 1,678 | 26.74% |
| MSFT240621P00290000 | 2023-10-03 10:16AM EDT | 290.00 | 15.50 | 15.45 | 15.65 | 0.00 | - | 1 | 2,838 | 26.27% |
| MSFT240621P00295000 | 2023-10-03 3:08PM EDT | 295.00 | 18.70 | 17.05 | 17.25 | 0.00 | - | 3 | 2,196 | 25.84% |
| MSFT240621P00300000 | 2023-10-04 12:23PM EDT | 300.00 | 18.37 | 18.75 | 19.00 | -2.43 | -11.68% | 10 | 5,387 | 25.44% |
| MSFT240621P00305000 | 2023-10-03 3:34PM EDT | 305.00 | 22.95 | 20.55 | 20.80 | 0.00 | - | 3 | 1,314 | 24.96% |
| MSFT240621P00310000 | 2023-10-02 2:20PM EDT | 310.00 | 22.49 | 22.55 | 22.80 | +1.57 | +7.50% | 1 | 3,950 | 24.54% |
| MSFT240621P00315000 | 2023-10-03 3:55PM EDT | 315.00 | 26.52 | 24.55 | 24.80 | 0.00 | - | 3 | 918 | 23.99% |
| MSFT240621P00320000 | 2023-10-03 1:08PM EDT | 320.00 | 28.26 | 26.90 | 27.10 | 0.00 | - | 7 | 1,760 | 23.59% |
| MSFT240621P00325000 | 2023-10-04 10:39AM EDT | 325.00 | 29.15 | 29.25 | 29.55 | -2.85 | -8.91% | 3 | 1,630 | 23.18% |
| MSFT240621P00330000 | 2023-10-03 12:22PM EDT | 330.00 | 33.55 | 31.70 | 32.10 | 0.00 | - | 17 | 2,237 | 22.73% |
| MSFT240621P00335000 | 2023-10-04 12:30PM EDT | 335.00 | 33.80 | 34.40 | 34.75 | -2.19 | -6.09% | 8 | 1,674 | 22.21% |
| MSFT240621P00340000 | 2023-10-04 11:39AM EDT | 340.00 | 36.50 | 36.80 | 37.90 | +0.78 | +2.18% | 18 | 2,303 | 22.03% |
| MSFT240621P00345000 | 2023-10-02 1:59PM EDT | 345.00 | 38.50 | 40.20 | 40.65 | 0.00 | - | 1 | 451 | 21.29% |
| MSFT240621P00350000 | 2023-10-02 11:34AM EDT | 350.00 | 42.72 | 43.30 | 43.90 | +2.68 | +6.69% | 2 | 2,845 | 20.88% |
| MSFT240621P00355000 | 2023-10-03 11:17AM EDT | 355.00 | 49.00 | 46.35 | 47.20 | 0.00 | - | 5 | 807 | 20.35% |
| MSFT240621P00360000 | 2023-09-28 11:50AM EDT | 360.00 | 51.27 | 49.90 | 50.80 | 0.00 | - | 3 | 283 | 19.97% |
| MSFT240621P00365000 | 2023-08-25 1:54PM EDT | 365.00 | 51.60 | 51.90 | 53.85 | 0.00 | - | 14 | 520 | 18.67% |
| MSFT240621P00370000 | 2023-09-28 9:47AM EDT | 370.00 | 62.00 | 57.30 | 58.25 | 0.00 | - | 13 | 236 | 18.91% |
| MSFT240621P00375000 | 2023-09-25 2:20PM EDT | 375.00 | 61.45 | 61.20 | 62.65 | 0.00 | - | 2 | 292 | 19.03% |
| MSFT240621P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 63.40 | 64.40 | 66.45 | 0.00 | - | 4 | 707 | 18.03% |
| MSFT240621P00385000 | 2023-09-20 2:27PM EDT | 385.00 | 61.10 | 69.60 | 70.60 | 0.00 | - | 2 | 183 | 17.27% |
| MSFT240621P00390000 | 2023-09-29 12:50PM EDT | 390.00 | 73.58 | 73.85 | 74.90 | 0.00 | - | 1 | 101 | 16.44% |
| MSFT240621P00395000 | 2023-09-28 10:51AM EDT | 395.00 | 83.35 | 78.40 | 79.60 | 0.00 | - | 2 | 286 | 16.35% |
| MSFT240621P00400000 | 2023-09-28 10:04AM EDT | 400.00 | 88.16 | 83.20 | 84.35 | 0.00 | - | 1 | 5 | 16.23% |
| MSFT240621P00405000 | 2023-09-28 1:29PM EDT | 405.00 | 90.78 | 86.75 | 88.75 | 0.00 | - | 2 | 12 | 13.98% |
| MSFT240621P00410000 | 2023-09-25 3:17PM EDT | 410.00 | 95.75 | 91.90 | 94.05 | 0.00 | - | 172 | 0 | 16.31% |
| MSFT240621P00415000 | 2023-09-28 3:23PM EDT | 415.00 | 100.78 | 97.30 | 99.55 | 0.00 | - | 1 | 0 | 18.93% |
| MSFT240621P00420000 | 2023-09-14 11:02AM EDT | 420.00 | 79.73 | 102.60 | 104.20 | 0.00 | - | 520 | 1 | 18.23% |
| MSFT240621P00425000 | 2023-07-24 2:09PM EDT | 425.00 | 82.44 | 96.35 | 99.90 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621P00430000 | 2023-09-22 9:46AM EDT | 430.00 | 110.81 | 112.40 | 113.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00435000 | 2023-08-16 3:12PM EDT | 435.00 | 112.15 | 103.30 | 106.05 | 0.00 | - | 290 | 0 | 0.00% |
| MSFT240621P00440000 | 2023-08-15 12:14PM EDT | 440.00 | 116.76 | 99.15 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00445000 | 2023-08-04 1:11PM EDT | 445.00 | 112.07 | 114.35 | 118.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2023-08-07 10:44AM EDT | 450.00 | 120.18 | 115.80 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00455000 | 2023-09-27 3:56PM EDT | 455.00 | 142.06 | 137.10 | 140.00 | 0.00 | - | 1 | 0 | 25.42% |
| MSFT240621P00460000 | 2023-10-04 11:10AM EDT | 460.00 | 142.00 | 142.15 | 144.05 | -6.00 | -4.05% | 3 | 1 | 22.00% |
| MSFT240621P00465000 | 2023-09-22 9:46AM EDT | 465.00 | 145.77 | 147.15 | 149.15 | 0.00 | - | 1 | 0 | 23.08% |
| MSFT240621P00470000 | 2023-08-29 12:59PM EDT | 470.00 | 142.09 | 154.10 | 158.40 | 0.00 | - | 2 | 0 | 35.24% |
| MSFT240621P00475000 | 2023-07-26 3:13PM EDT | 475.00 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240621P00480000 | 2023-09-14 10:57AM EDT | 480.00 | 140.10 | 162.45 | 164.05 | 0.00 | - | 82 | 0 | 24.04% |
| MSFT240621P00485000 | 2023-07-26 12:57PM EDT | 485.00 | 149.42 | 159.85 | 163.95 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT240621P00490000 | 2023-07-26 12:50PM EDT | 490.00 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00495000 | 2023-09-28 10:04AM EDT | 495.00 | 183.08 | 176.80 | 179.65 | 0.00 | - | 1 | 0 | 28.52% |
| MSFT240621P00500000 | 2023-09-27 3:56PM EDT | 500.00 | 187.20 | 181.60 | 183.85 | 0.00 | - | 1 | 1 | 24.48% |
| MSFT240621P00505000 | 2023-09-14 11:02AM EDT | 505.00 | 164.68 | 186.25 | 189.25 | 0.00 | - | - | 0 | 27.61% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 196.10 | 199.75 | 0.00 | - | - | 0 | 30.93% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 201.30 | 204.55 | 0.00 | - | - | 0 | 30.53% |
| MSFT240621P00525000 | 2023-09-19 3:33PM EDT | 525.00 | 197.22 | 206.30 | 209.50 | 0.00 | - | - | 0 | 30.76% |
| MSFT240621P00540000 | 2023-09-25 2:39PM EDT | 540.00 | 223.90 | 221.20 | 224.55 | 0.00 | - | 2 | 0 | 32.37% |
