認購期權範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2023-08-21 12:27PM EST | 160.00 | 170.30 | 165.50 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00165000 | 2023-11-14 3:15PM EST | 165.00 | 211.23 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2023-11-07 3:32PM EST | 170.00 | 197.53 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MSFT240920C00175000 | 2023-10-23 2:47PM EST | 175.00 | 162.80 | 207.55 | 210.85 | 0.00 | - | 2 | 10 | 62.05% |
| MSFT240920C00180000 | 2023-08-11 8:30AM EST | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2023-11-06 1:23PM EST | 185.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | - | 153 | 0.00% |
| MSFT240920C00190000 | 2023-11-06 1:23PM EST | 190.00 | 171.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MSFT240920C00195000 | 2023-11-10 11:26AM EST | 195.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2023-11-09 1:37PM EST | 200.00 | 171.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MSFT240920C00205000 | 2023-11-08 3:28PM EST | 205.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MSFT240920C00210000 | 2023-11-24 9:31AM EST | 210.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| MSFT240920C00215000 | 2023-08-18 2:27PM EST | 215.00 | 116.32 | 126.80 | 130.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920C00220000 | 2023-11-10 11:50AM EST | 220.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 0.00% |
| MSFT240920C00225000 | 2023-10-11 10:02AM EST | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 39.14% |
| MSFT240920C00230000 | 2023-10-09 2:43PM EST | 230.00 | 113.35 | 141.50 | 145.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00235000 | 2023-11-21 1:17PM EST | 235.00 | 147.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240920C00240000 | 2023-11-22 3:36PM EST | 240.00 | 146.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT240920C00245000 | 2023-10-26 11:40AM EST | 245.00 | 99.01 | 142.70 | 145.20 | 0.00 | - | 4 | 0 | 49.07% |
| MSFT240920C00250000 | 2023-11-29 9:36AM EST | 250.00 | 144.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,291 | 0.00% |
| MSFT240920C00255000 | 2023-11-16 2:32PM EST | 255.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| MSFT240920C00260000 | 2023-11-14 2:04PM EST | 260.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 221 | 244 | 0.00% |
| MSFT240920C00265000 | 2023-11-21 2:30PM EST | 265.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240920C00270000 | 2023-11-16 9:55AM EST | 270.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT240920C00275000 | 2023-11-29 11:49AM EST | 275.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 21 | 181 | 0.00% |
| MSFT240920C00280000 | 2023-11-27 9:40AM EST | 280.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT240920C00285000 | 2023-11-16 12:58PM EST | 285.00 | 107.33 | 0.00 | 0.00 | 0.00 | - | 26 | 58 | 0.00% |
| MSFT240920C00290000 | 2023-11-21 9:52AM EST | 290.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MSFT240920C00295000 | 2023-11-21 2:30PM EST | 295.00 | 95.63 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| MSFT240920C00300000 | 2023-11-29 3:47PM EST | 300.00 | 96.56 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| MSFT240920C00305000 | 2023-11-24 10:14AM EST | 305.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| MSFT240920C00310000 | 2023-11-29 9:30AM EST | 310.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MSFT240920C00315000 | 2023-11-27 2:31PM EST | 315.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| MSFT240920C00320000 | 2023-11-29 11:37AM EST | 320.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 4 | 737 | 0.00% |
| MSFT240920C00325000 | 2023-11-28 10:30AM EST | 325.00 | 78.92 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| MSFT240920C00330000 | 2023-11-29 10:01AM EST | 330.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT240920C00335000 | 2023-11-28 12:32PM EST | 335.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| MSFT240920C00340000 | 2023-11-28 12:53PM EST | 340.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 9 | 554 | 0.00% |
| MSFT240920C00345000 | 2023-11-29 2:58PM EST | 345.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 0.00% |
| MSFT240920C00350000 | 2023-11-29 10:05AM EST | 350.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 699 | 0.00% |
| MSFT240920C00355000 | 2023-11-27 1:06PM EST | 355.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 7 | 392 | 0.00% |
| MSFT240920C00360000 | 2023-11-29 3:56PM EST | 360.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 18 | 516 | 0.00% |
| MSFT240920C00365000 | 2023-11-29 12:14PM EST | 365.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 0.00% |
| MSFT240920C00370000 | 2023-11-29 3:48PM EST | 370.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 12 | 661 | 0.00% |
| MSFT240920C00375000 | 2023-11-29 10:48AM EST | 375.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| MSFT240920C00380000 | 2023-11-29 2:58PM EST | 380.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 14 | 996 | 0.10% |
| MSFT240920C00385000 | 2023-11-29 3:21PM EST | 385.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 0.39% |
| MSFT240920C00390000 | 2023-11-29 3:24PM EST | 390.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 17 | 577 | 0.78% |
| MSFT240920C00395000 | 2023-11-29 11:48AM EST | 395.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.78% |
| MSFT240920C00400000 | 2023-11-29 3:46PM EST | 400.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 19 | 774 | 1.56% |
| MSFT240920C00405000 | 2023-11-28 3:50PM EST | 405.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 13 | 449 | 1.56% |
| MSFT240920C00410000 | 2023-11-29 11:23AM EST | 410.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 103 | 500 | 1.56% |
| MSFT240920C00415000 | 2023-11-29 11:49AM EST | 415.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 31 | 298 | 1.56% |
| MSFT240920C00420000 | 2023-11-29 3:33PM EST | 420.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 10 | 614 | 3.13% |
| MSFT240920C00425000 | 2023-11-28 11:57AM EST | 425.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 56 | 585 | 3.13% |
| MSFT240920C00430000 | 2023-11-29 3:33PM EST | 430.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 3.13% |
| MSFT240920C00435000 | 2023-11-28 1:02PM EST | 435.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,080 | 3.13% |
| MSFT240920C00440000 | 2023-11-29 11:16AM EST | 440.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 3.13% |
| MSFT240920C00445000 | 2023-11-29 9:42AM EST | 445.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| MSFT240920C00450000 | 2023-11-29 3:35PM EST | 450.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 3.13% |
| MSFT240920C00455000 | 2023-11-22 3:23PM EST | 455.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| MSFT240920C00460000 | 2023-11-29 11:38AM EST | 460.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 21 | 209 | 3.13% |
| MSFT240920C00465000 | 2023-11-29 10:06AM EST | 465.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| MSFT240920C00470000 | 2023-11-20 11:37AM EST | 470.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 688 | 6.25% |
| MSFT240920C00475000 | 2023-11-17 1:00PM EST | 475.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
| MSFT240920C00480000 | 2023-11-29 9:42AM EST | 480.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| MSFT240920C00485000 | 2023-11-24 9:51AM EST | 485.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 6.25% |
| MSFT240920C00490000 | 2023-11-28 9:48AM EST | 490.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 6.25% |
| MSFT240920C00500000 | 2023-11-29 3:55PM EST | 500.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 6.25% |
| MSFT240920C00505000 | 2023-11-17 9:41AM EST | 505.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| MSFT240920C00510000 | 2023-11-24 10:27AM EST | 510.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 6.25% |
| MSFT240920C00515000 | 2023-11-24 10:38AM EST | 515.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 356 | 6.25% |
| MSFT240920C00520000 | 2023-11-27 12:44PM EST | 520.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| MSFT240920C00525000 | 2023-11-22 9:32AM EST | 525.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 6.25% |
| MSFT240920C00530000 | 2023-11-29 10:59AM EST | 530.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 6.25% |
| MSFT240920C00535000 | 2023-11-21 3:21PM EST | 535.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 33 | 236 | 6.25% |
| MSFT240920C00540000 | 2023-11-27 11:38AM EST | 540.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 6.25% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2023-11-27 3:21PM EST | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,443 | 25.00% |
| MSFT240920P00165000 | 2023-11-27 11:59AM EST | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| MSFT240920P00170000 | 2023-11-20 1:58PM EST | 170.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 12.50% |
| MSFT240920P00175000 | 2023-11-27 2:42PM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| MSFT240920P00180000 | 2023-11-24 10:25AM EST | 180.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 12.50% |
| MSFT240920P00185000 | 2023-11-29 11:20AM EST | 185.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 12.50% |
| MSFT240920P00190000 | 2023-11-14 10:29AM EST | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 205 | 12.50% |
| MSFT240920P00195000 | 2023-11-24 9:43AM EST | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,321 | 12.50% |
| MSFT240920P00200000 | 2023-11-29 11:20AM EST | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 630 | 12.50% |
| MSFT240920P00205000 | 2023-11-24 10:25AM EST | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 378 | 12.50% |
| MSFT240920P00210000 | 2023-11-27 2:52PM EST | 210.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 12.50% |
| MSFT240920P00215000 | 2023-11-27 11:13AM EST | 215.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| MSFT240920P00220000 | 2023-11-28 10:52AM EST | 220.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 12.50% |
| MSFT240920P00225000 | 2023-11-20 2:02PM EST | 225.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| MSFT240920P00230000 | 2023-11-29 1:14PM EST | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 12.50% |
| MSFT240920P00235000 | 2023-11-24 12:30PM EST | 235.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 12.50% |
| MSFT240920P00240000 | 2023-11-29 11:20AM EST | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 12.50% |
| MSFT240920P00245000 | 2023-11-29 2:27PM EST | 245.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| MSFT240920P00250000 | 2023-11-27 3:13PM EST | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,978 | 12.50% |
| MSFT240920P00255000 | 2023-11-24 9:30AM EST | 255.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 6.25% |
| MSFT240920P00260000 | 2023-11-22 2:54PM EST | 260.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 6.25% |
| MSFT240920P00265000 | 2023-11-29 12:38PM EST | 265.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 544 | 6.25% |
| MSFT240920P00270000 | 2023-11-29 2:27PM EST | 270.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,068 | 6.25% |
| MSFT240920P00275000 | 2023-11-29 12:38PM EST | 275.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,378 | 6.25% |
| MSFT240920P00280000 | 2023-11-29 1:53PM EST | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,531 | 6.25% |
| MSFT240920P00285000 | 2023-11-29 12:38PM EST | 285.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 6.25% |
| MSFT240920P00290000 | 2023-11-29 1:50PM EST | 290.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 14 | 765 | 6.25% |
| MSFT240920P00295000 | 2023-11-29 9:30AM EST | 295.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| MSFT240920P00300000 | 2023-11-29 3:46PM EST | 300.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 31 | 2,749 | 6.25% |
| MSFT240920P00305000 | 2023-11-28 9:53AM EST | 305.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 6.25% |
| MSFT240920P00310000 | 2023-11-24 9:59AM EST | 310.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 6.25% |
| MSFT240920P00315000 | 2023-11-29 3:48PM EST | 315.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 3.13% |
| MSFT240920P00320000 | 2023-11-29 11:02AM EST | 320.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 3.13% |
| MSFT240920P00325000 | 2023-11-29 3:58PM EST | 325.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,359 | 3.13% |
| MSFT240920P00330000 | 2023-11-29 2:19PM EST | 330.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 88 | 1,596 | 3.13% |
| MSFT240920P00335000 | 2023-11-27 3:17PM EST | 335.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 65 | 438 | 3.13% |
| MSFT240920P00340000 | 2023-11-29 11:38AM EST | 340.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 35 | 695 | 3.13% |
| MSFT240920P00345000 | 2023-11-29 12:55PM EST | 345.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 1.56% |
| MSFT240920P00350000 | 2023-11-29 10:10AM EST | 350.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 953 | 1.56% |
| MSFT240920P00355000 | 2023-11-20 3:51PM EST | 355.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 87 | 311 | 1.56% |
| MSFT240920P00360000 | 2023-11-29 3:56PM EST | 360.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 10 | 447 | 1.56% |
| MSFT240920P00365000 | 2023-11-28 11:33AM EST | 365.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 50 | 310 | 0.78% |
| MSFT240920P00370000 | 2023-11-21 3:09PM EST | 370.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.78% |
| MSFT240920P00375000 | 2023-11-29 3:00PM EST | 375.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.39% |
| MSFT240920P00380000 | 2023-11-29 3:56PM EST | 380.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 0.00% |
| MSFT240920P00385000 | 2023-11-29 3:10PM EST | 385.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
| MSFT240920P00390000 | 2023-11-29 3:03PM EST | 390.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| MSFT240920P00395000 | 2023-11-27 2:05PM EST | 395.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240920P00400000 | 2023-11-28 3:58PM EST | 400.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 238 | 222 | 0.00% |
| MSFT240920P00405000 | 2023-11-28 3:34PM EST | 405.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MSFT240920P00410000 | 2023-11-15 10:53AM EST | 410.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| MSFT240920P00415000 | 2023-11-16 9:59AM EST | 415.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| MSFT240920P00420000 | 2023-11-28 10:11AM EST | 420.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT240920P00425000 | 2023-11-09 10:29AM EST | 425.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| MSFT240920P00430000 | 2023-11-24 12:53PM EST | 430.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| MSFT240920P00435000 | 2023-11-27 12:24PM EST | 435.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00440000 | 2023-11-24 9:33AM EST | 440.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT240920P00445000 | 2023-07-26 11:56AM EST | 445.00 | 110.27 | 119.50 | 124.50 | 0.00 | - | - | 0 | 58.14% |
| MSFT240920P00450000 | 2023-11-16 3:29PM EST | 450.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT240920P00455000 | 2023-11-09 3:17PM EST | 455.00 | 94.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00460000 | 2023-08-01 10:58AM EST | 460.00 | 122.53 | 129.50 | 134.50 | 0.00 | - | 1 | 0 | 57.48% |
| MSFT240920P00465000 | 2023-07-28 11:11AM EST | 465.00 | 126.21 | 139.50 | 144.50 | 0.00 | - | 1 | 0 | 62.14% |
| MSFT240920P00470000 | 2023-11-22 10:07AM EST | 470.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00475000 | 2023-11-21 12:02PM EST | 475.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00480000 | 2023-11-24 12:12PM EST | 480.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00485000 | 2023-11-29 9:54AM EST | 485.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00490000 | 2023-07-13 10:01AM EST | 490.00 | 149.45 | 167.00 | 172.00 | 0.00 | - | - | 0 | 68.53% |
| MSFT240920P00500000 | 2023-11-15 2:28PM EST | 500.00 | 131.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240920P00505000 | 2023-09-01 1:36PM EST | 505.00 | 178.33 | 186.50 | 191.50 | 0.00 | - | 2 | 0 | 74.38% |
| MSFT240920P00510000 | 2023-09-01 1:35PM EST | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 75.19% |
| MSFT240920P00515000 | 2023-09-14 10:05AM EST | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 67.25% |
| MSFT240920P00530000 | 2023-10-19 10:59AM EST | 530.00 | 195.78 | 158.75 | 162.05 | 0.00 | - | 1 | 1 | 35.71% |
| MSFT240920P00535000 | 2023-11-21 3:43PM EST | 535.00 | 162.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00540000 | 2023-11-21 3:43PM EST | 540.00 | 167.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
