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 | 2024-07-26 12:16PM EDT | 160.00 | 267.33 | 265.45 | 267.10 | -10.37 | -3.73% | 1 | 8 | 123.73% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 282.86% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 250.80 | 254.70 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 271.20 | 256.00 | 259.75 | 0.00 | - | 8 | 9 | 192.49% |
| MSFT240920C00185000 | 2024-07-26 12:16PM EDT | 185.00 | 242.57 | 240.70 | 242.30 | -28.32 | -10.45% | 1 | 155 | 110.30% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 190.00 | 226.55 | 253.00 | 254.35 | 0.00 | - | 7 | 16 | 206.81% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-06-28 1:27PM EDT | 200.00 | 218.95 | 224.55 | 227.45 | -37.24 | -14.54% | 1 | 21 | 92.87% |
| MSFT240920C00205000 | 2024-07-15 10:32AM EDT | 205.00 | 251.08 | 219.95 | 222.50 | 0.00 | - | 1 | 14 | 93.95% |
| MSFT240920C00210000 | 2024-07-15 12:36PM EDT | 210.00 | 245.05 | 214.75 | 217.55 | 0.00 | - | 1 | 36 | 89.94% |
| MSFT240920C00215000 | 2024-05-23 3:59PM EDT | 215.00 | 215.49 | 235.50 | 239.00 | 0.00 | - | 1 | 3 | 209.94% |
| MSFT240920C00220000 | 2024-07-26 1:01PM EDT | 220.00 | 209.74 | 206.05 | 207.65 | -1.37 | -0.65% | 4 | 53 | 93.46% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-07-15 9:42AM EDT | 230.00 | 227.32 | 196.15 | 197.75 | 0.00 | - | 3 | 15 | 88.89% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 84.69% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 245.00 | 154.80 | 172.00 | 176.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT240920C00250000 | 2024-07-09 3:50PM EDT | 250.00 | 210.95 | 175.05 | 178.00 | 0.00 | - | 6 | 2,375 | 74.22% |
| MSFT240920C00255000 | 2024-07-22 3:55PM EDT | 255.00 | 190.20 | 170.20 | 173.05 | 0.00 | - | 1 | 74 | 72.80% |
| MSFT240920C00260000 | 2024-07-22 11:25AM EDT | 260.00 | 182.36 | 165.25 | 168.10 | 0.00 | - | 1 | 175 | 70.87% |
| MSFT240920C00265000 | 2024-06-20 10:12AM EDT | 265.00 | 180.39 | 172.60 | 176.10 | 0.00 | - | 4 | 43 | 124.20% |
| MSFT240920C00270000 | 2024-07-17 3:51PM EDT | 270.00 | 176.39 | 155.45 | 158.20 | 0.00 | - | 1 | 81 | 67.46% |
| MSFT240920C00275000 | 2024-07-26 3:14PM EDT | 275.00 | 152.36 | 150.45 | 153.30 | +0.32 | +0.21% | 1 | 188 | 65.53% |
| MSFT240920C00280000 | 2024-07-17 2:59PM EDT | 280.00 | 165.67 | 146.75 | 148.35 | 0.00 | - | 1 | 77 | 67.96% |
| MSFT240920C00285000 | 2024-07-24 3:54PM EDT | 285.00 | 146.35 | 140.60 | 143.45 | 0.00 | - | 1 | 896 | 62.06% |
| MSFT240920C00290000 | 2024-07-19 12:01PM EDT | 290.00 | 150.90 | 136.95 | 138.60 | 0.00 | - | 2 | 105 | 64.53% |
| MSFT240920C00295000 | 2024-07-25 10:08AM EDT | 295.00 | 129.12 | 132.00 | 133.55 | 0.00 | - | 1 | 181 | 62.16% |
| MSFT240920C00300000 | 2024-07-26 12:17PM EDT | 300.00 | 127.25 | 127.10 | 128.80 | +5.05 | +4.13% | 13 | 380 | 60.75% |
| MSFT240920C00305000 | 2024-07-25 3:51PM EDT | 305.00 | 117.18 | 121.25 | 123.80 | 0.00 | - | 22 | 110 | 56.14% |
| MSFT240920C00310000 | 2024-07-19 2:23PM EDT | 310.00 | 120.37 | 116.35 | 118.90 | -8.93 | -6.91% | 1 | 87 | 54.44% |
| MSFT240920C00315000 | 2024-07-19 2:39PM EDT | 315.00 | 124.05 | 112.40 | 114.10 | 0.00 | - | 4 | 188 | 55.25% |
| MSFT240920C00320000 | 2024-07-26 12:40PM EDT | 320.00 | 110.35 | 106.60 | 109.25 | -2.20 | -1.95% | 2 | 655 | 51.45% |
| MSFT240920C00325000 | 2024-07-24 12:47PM EDT | 325.00 | 108.21 | 102.65 | 104.35 | 0.00 | - | 1 | 233 | 51.73% |
| MSFT240920C00330000 | 2024-07-26 12:35PM EDT | 330.00 | 100.50 | 96.90 | 99.50 | +3.10 | +3.18% | 1 | 219 | 53.25% |
| MSFT240920C00335000 | 2024-07-23 10:44AM EDT | 335.00 | 113.85 | 91.50 | 94.65 | 0.00 | - | 1 | 316 | 51.38% |
| MSFT240920C00340000 | 2024-07-25 10:59AM EDT | 340.00 | 87.48 | 87.00 | 89.85 | 0.00 | - | 5 | 587 | 49.66% |
| MSFT240920C00345000 | 2024-07-25 11:36AM EDT | 345.00 | 78.50 | 82.40 | 85.05 | -3.75 | -4.56% | 1 | 1,169 | 47.91% |
| MSFT240920C00350000 | 2024-07-26 3:35PM EDT | 350.00 | 78.22 | 77.60 | 80.30 | +3.22 | +4.29% | 7 | 1,266 | 46.26% |
| MSFT240920C00355000 | 2024-07-25 3:37PM EDT | 355.00 | 70.65 | 72.90 | 75.60 | 0.00 | - | 23 | 378 | 44.71% |
| MSFT240920C00360000 | 2024-07-26 12:56PM EDT | 360.00 | 72.50 | 69.25 | 70.90 | +7.00 | +10.69% | 1 | 537 | 43.09% |
| MSFT240920C00365000 | 2024-07-25 3:31PM EDT | 365.00 | 65.97 | 63.65 | 66.30 | +3.35 | +5.35% | 4 | 836 | 41.67% |
| MSFT240920C00370000 | 2024-07-26 11:49AM EDT | 370.00 | 61.75 | 60.55 | 61.55 | +0.55 | +0.90% | 4 | 953 | 39.79% |
| MSFT240920C00375000 | 2024-07-25 1:10PM EDT | 375.00 | 58.01 | 55.25 | 57.35 | 0.00 | - | 40 | 608 | 39.12% |
| MSFT240920C00380000 | 2024-07-26 3:58PM EDT | 380.00 | 51.95 | 50.25 | 52.55 | +4.40 | +9.25% | 8 | 2,664 | 36.98% |
| MSFT240920C00385000 | 2024-07-26 12:55PM EDT | 385.00 | 50.05 | 47.45 | 48.70 | +5.89 | +13.34% | 1 | 1,127 | 36.73% |
| MSFT240920C00390000 | 2024-07-26 3:43PM EDT | 390.00 | 43.17 | 42.55 | 44.30 | +2.39 | +5.86% | 32 | 960 | 35.18% |
| MSFT240920C00395000 | 2024-07-26 12:13PM EDT | 395.00 | 39.77 | 38.70 | 40.60 | +0.47 | +1.20% | 13 | 687 | 34.78% |
| MSFT240920C00400000 | 2024-07-26 3:43PM EDT | 400.00 | 35.48 | 34.90 | 36.45 | +3.68 | +11.57% | 128 | 2,396 | 33.36% |
| MSFT240920C00405000 | 2024-07-26 3:33PM EDT | 405.00 | 31.50 | 31.20 | 32.85 | +1.25 | +4.13% | 42 | 1,306 | 32.69% |
| MSFT240920C00410000 | 2024-07-26 3:18PM EDT | 410.00 | 28.40 | 27.90 | 29.15 | +2.45 | +9.44% | 123 | 1,226 | 31.62% |
| MSFT240920C00415000 | 2024-07-26 2:59PM EDT | 415.00 | 25.12 | 24.65 | 25.90 | +2.91 | +13.10% | 151 | 2,517 | 31.02% |
| MSFT240920C00420000 | 2024-07-26 3:38PM EDT | 420.00 | 22.00 | 22.50 | 23.85 | +2.60 | +13.40% | 347 | 4,100 | 31.98% |
| MSFT240920C00425000 | 2024-07-26 3:54PM EDT | 425.00 | 19.30 | 19.70 | 19.95 | +2.50 | +14.88% | 410 | 3,405 | 29.84% |
| MSFT240920C00430000 | 2024-07-26 3:56PM EDT | 430.00 | 17.25 | 17.10 | 17.40 | +2.70 | +18.56% | 11,037 | 13,937 | 29.46% |
| MSFT240920C00435000 | 2024-07-26 3:46PM EDT | 435.00 | 14.82 | 14.65 | 14.95 | +2.30 | +18.37% | 575 | 2,306 | 28.92% |
| MSFT240920C00440000 | 2024-07-26 3:59PM EDT | 440.00 | 12.65 | 12.00 | 14.00 | +2.15 | +20.48% | 444 | 4,106 | 30.38% |
| MSFT240920C00445000 | 2024-07-26 3:35PM EDT | 445.00 | 10.75 | 9.25 | 10.85 | +1.78 | +19.84% | 198 | 6,047 | 28.13% |
| MSFT240920C00450000 | 2024-07-26 3:58PM EDT | 450.00 | 8.95 | 8.00 | 9.15 | +1.40 | +18.54% | 495 | 5,678 | 27.82% |
| MSFT240920C00455000 | 2024-07-26 3:41PM EDT | 455.00 | 7.45 | 6.45 | 7.65 | +1.23 | +19.77% | 1,268 | 3,889 | 27.52% |
| MSFT240920C00460000 | 2024-07-26 3:57PM EDT | 460.00 | 6.28 | 5.15 | 6.35 | +1.13 | +21.94% | 257 | 8,012 | 27.26% |
| MSFT240920C00465000 | 2024-07-26 3:58PM EDT | 465.00 | 5.05 | 4.85 | 5.20 | +0.81 | +19.10% | 165 | 2,310 | 26.96% |
| MSFT240920C00470000 | 2024-07-26 3:39PM EDT | 470.00 | 4.05 | 3.45 | 4.25 | +0.61 | +17.73% | 306 | 5,561 | 26.75% |
| MSFT240920C00475000 | 2024-07-26 3:47PM EDT | 475.00 | 3.39 | 2.95 | 3.50 | +0.57 | +20.21% | 564 | 2,794 | 26.69% |
| MSFT240920C00480000 | 2024-07-26 3:42PM EDT | 480.00 | 2.75 | 2.53 | 2.81 | +0.48 | +21.15% | 331 | 6,648 | 26.48% |
| MSFT240920C00485000 | 2024-07-26 3:39PM EDT | 485.00 | 2.15 | 2.00 | 2.27 | +0.30 | +16.22% | 88 | 3,375 | 26.39% |
| MSFT240920C00490000 | 2024-07-26 3:26PM EDT | 490.00 | 1.75 | 1.37 | 1.83 | +0.28 | +19.05% | 195 | 6,398 | 26.34% |
| MSFT240920C00495000 | 2024-07-26 3:34PM EDT | 495.00 | 1.32 | 0.28 | 1.48 | +0.15 | +12.82% | 61 | 577 | 26.34% |
| MSFT240920C00500000 | 2024-07-26 3:35PM EDT | 500.00 | 1.13 | 0.95 | 1.19 | +0.19 | +20.21% | 736 | 5,396 | 26.35% |
| MSFT240920C00505000 | 2024-07-26 3:28PM EDT | 505.00 | 0.93 | 0.18 | 0.95 | +0.15 | +19.23% | 104 | 1,629 | 26.34% |
| MSFT240920C00510000 | 2024-07-26 3:39PM EDT | 510.00 | 0.73 | 0.14 | 0.79 | +0.12 | +19.67% | 62 | 1,890 | 26.56% |
| MSFT240920C00515000 | 2024-07-26 12:34PM EDT | 515.00 | 0.61 | 0.19 | 0.64 | +0.11 | +22.00% | 30 | 1,276 | 26.66% |
| MSFT240920C00520000 | 2024-07-26 1:35PM EDT | 520.00 | 0.51 | 0.19 | 0.53 | +0.09 | +21.43% | 40 | 1,173 | 26.86% |
| MSFT240920C00525000 | 2024-07-26 12:48PM EDT | 525.00 | 0.43 | 0.38 | 0.44 | +0.06 | +16.22% | 31 | 626 | 27.08% |
| MSFT240920C00530000 | 2024-07-26 3:55PM EDT | 530.00 | 0.30 | 0.31 | 2.32 | -0.01 | -3.23% | 8 | 1,170 | 38.61% |
| MSFT240920C00535000 | 2024-07-26 1:36PM EDT | 535.00 | 0.28 | 0.26 | 0.30 | +0.03 | +12.00% | 3 | 1,353 | 27.44% |
| MSFT240920C00540000 | 2024-07-26 2:42PM EDT | 540.00 | 0.23 | 0.04 | 0.26 | 0.00 | - | 2 | 1,078 | 27.81% |
| MSFT240920C00545000 | 2024-07-26 12:32PM EDT | 545.00 | 0.21 | 0.17 | 0.22 | +0.04 | +23.53% | 2 | 126 | 28.08% |
| MSFT240920C00550000 | 2024-07-26 3:15PM EDT | 550.00 | 0.14 | 0.14 | 0.19 | -0.03 | -17.65% | 202 | 1,353 | 28.42% |
| MSFT240920C00555000 | 2024-07-24 9:55AM EDT | 555.00 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 1 | 63 | 28.61% |
| MSFT240920C00560000 | 2024-07-26 1:51PM EDT | 560.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 6 | 555 | 29.00% |
| MSFT240920C00565000 | 2024-07-26 12:49PM EDT | 565.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 4 | 5 | 28.66% |
| MSFT240920C00570000 | 2024-07-25 3:54PM EDT | 570.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 576 | 29.10% |
| MSFT240920C00575000 | 2024-07-23 11:03AM EDT | 575.00 | 0.13 | 0.06 | 0.30 | 0.00 | - | 3 | 14 | 34.55% |
| MSFT240920C00580000 | 2024-07-24 1:32PM EDT | 580.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 264 | 30.96% |
| MSFT240920C00585000 | 2024-07-25 3:26PM EDT | 585.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 140 | 214 | 30.96% |
| MSFT240920C00590000 | 2024-07-18 9:49AM EDT | 590.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 54 | 36.67% |
| MSFT240920C00595000 | 2024-07-17 11:12AM EDT | 595.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 3 | 37.31% |
| MSFT240920C00600000 | 2024-07-25 9:30AM EDT | 600.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 1,171 | 32.13% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 5 | 6 | 38.67% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 60 | 60 | 39.26% |
| MSFT240920C00620000 | 2024-07-25 10:52AM EDT | 620.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 1,578 | 40.77% |
| MSFT240920C00640000 | 2024-07-25 3:19PM EDT | 640.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 385 | 39.36% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 44.63% |
| MSFT240920C00675000 | 2024-07-24 1:24PM EDT | 675.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 200 | 48.00% |
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 | 2024-07-25 10:42AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,834 | 78.13% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 528 | 91.02% |
| MSFT240920P00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 96.24% |
| MSFT240920P00180000 | 2024-06-03 3:09PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 265 | 71.88% |
| MSFT240920P00185000 | 2024-07-19 9:56AM EDT | 185.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 209 | 81.05% |
| MSFT240920P00190000 | 2024-05-29 9:30AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 326 | 50.00% |
| MSFT240920P00195000 | 2024-07-10 1:36PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 2,479 | 64.45% |
| MSFT240920P00200000 | 2024-07-25 10:18AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,571 | 63.67% |
| MSFT240920P00205000 | 2024-07-25 3:56PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,994 | 61.72% |
| MSFT240920P00210000 | 2024-07-19 11:20AM EDT | 210.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 22 | 2,991 | 61.52% |
| MSFT240920P00215000 | 2024-07-19 3:24PM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 1,899 | 58.59% |
| MSFT240920P00220000 | 2024-07-24 3:26PM EDT | 220.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 1,042 | 58.98% |
| MSFT240920P00225000 | 2024-07-24 3:43PM EDT | 225.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 239 | 56.45% |
| MSFT240920P00230000 | 2024-07-22 10:50AM EDT | 230.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 508 | 1,103 | 57.23% |
| MSFT240920P00235000 | 2024-07-25 2:43PM EDT | 235.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 30 | 433 | 56.25% |
| MSFT240920P00240000 | 2024-07-26 1:38PM EDT | 240.00 | 0.08 | 0.00 | 0.11 | -0.01 | -11.11% | 1 | 394 | 52.73% |
| MSFT240920P00245000 | 2024-07-19 11:34AM EDT | 245.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 765 | 51.37% |
| MSFT240920P00250000 | 2024-07-26 12:03PM EDT | 250.00 | 0.11 | 0.03 | 0.13 | -0.04 | -26.67% | 7 | 2,449 | 51.17% |
| MSFT240920P00255000 | 2024-07-25 10:12AM EDT | 255.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 353 | 51.76% |
| MSFT240920P00260000 | 2024-07-26 2:41PM EDT | 260.00 | 0.14 | 0.09 | 0.25 | +0.02 | +16.67% | 1 | 881 | 51.86% |
| MSFT240920P00265000 | 2024-07-24 3:54PM EDT | 265.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 21 | 480 | 50.68% |
| MSFT240920P00270000 | 2024-07-25 10:25AM EDT | 270.00 | 0.25 | 0.16 | 0.21 | 0.00 | - | 241 | 1,418 | 49.46% |
| MSFT240920P00275000 | 2024-07-25 12:34PM EDT | 275.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 1 | 1,470 | 48.49% |
| MSFT240920P00280000 | 2024-07-25 1:19PM EDT | 280.00 | 0.28 | 0.22 | 0.27 | 0.00 | - | 15 | 2,721 | 47.41% |
| MSFT240920P00285000 | 2024-07-26 12:04PM EDT | 285.00 | 0.28 | 0.26 | 0.31 | -0.11 | -28.21% | 1 | 451 | 46.48% |
| MSFT240920P00290000 | 2024-07-24 3:54PM EDT | 290.00 | 0.32 | 0.12 | 0.35 | 0.00 | - | 4 | 738 | 45.46% |
| MSFT240920P00295000 | 2024-07-26 3:49PM EDT | 295.00 | 0.40 | 0.34 | 0.39 | -0.01 | -2.44% | 5 | 1,246 | 44.34% |
| MSFT240920P00300000 | 2024-07-25 3:57PM EDT | 300.00 | 0.57 | 0.39 | 0.45 | -0.04 | -6.56% | 11 | 3,923 | 43.46% |
| MSFT240920P00305000 | 2024-07-25 11:15AM EDT | 305.00 | 0.54 | 0.45 | 0.51 | -0.02 | -3.57% | 3 | 1,151 | 42.48% |
| MSFT240920P00310000 | 2024-07-26 1:26PM EDT | 310.00 | 0.51 | 0.50 | 0.57 | -0.17 | -25.00% | 10 | 1,100 | 41.41% |
| MSFT240920P00315000 | 2024-07-26 10:33AM EDT | 315.00 | 0.78 | 0.59 | 0.65 | +0.09 | +13.04% | 20 | 1,102 | 40.45% |
| MSFT240920P00320000 | 2024-07-26 2:15PM EDT | 320.00 | 0.68 | 0.67 | 0.73 | -0.18 | -20.93% | 15 | 2,503 | 39.43% |
| MSFT240920P00325000 | 2024-07-26 12:20PM EDT | 325.00 | 0.78 | 0.19 | 0.83 | -0.22 | -22.00% | 1 | 1,673 | 38.48% |
| MSFT240920P00330000 | 2024-07-26 11:27AM EDT | 330.00 | 0.85 | 0.88 | 0.94 | -0.29 | -25.44% | 42 | 3,154 | 37.50% |
| MSFT240920P00335000 | 2024-07-26 10:08AM EDT | 335.00 | 1.34 | 0.20 | 1.18 | +0.29 | +27.62% | 5 | 1,363 | 37.28% |
| MSFT240920P00340000 | 2024-07-26 1:32PM EDT | 340.00 | 1.09 | 0.23 | 1.23 | -0.63 | -36.63% | 7 | 2,738 | 35.68% |
| MSFT240920P00345000 | 2024-07-26 9:44AM EDT | 345.00 | 1.38 | 0.26 | 1.41 | -0.54 | -28.12% | 2 | 2,503 | 34.79% |
| MSFT240920P00350000 | 2024-07-26 9:52AM EDT | 350.00 | 1.60 | 0.96 | 1.62 | -0.67 | -29.52% | 16 | 3,883 | 33.92% |
| MSFT240920P00355000 | 2024-07-26 1:42PM EDT | 355.00 | 1.88 | 1.21 | 1.88 | -0.47 | -20.00% | 57 | 1,313 | 33.13% |
| MSFT240920P00360000 | 2024-07-26 2:41PM EDT | 360.00 | 2.14 | 1.79 | 2.40 | -0.90 | -29.61% | 73 | 3,709 | 33.18% |
| MSFT240920P00365000 | 2024-07-26 2:25PM EDT | 365.00 | 2.46 | 1.20 | 3.50 | -1.06 | -30.11% | 201 | 1,691 | 34.72% |
| MSFT240920P00370000 | 2024-07-26 12:56PM EDT | 370.00 | 2.59 | 1.91 | 3.90 | -1.36 | -34.43% | 21 | 1,836 | 33.64% |
| MSFT240920P00375000 | 2024-07-26 3:49PM EDT | 375.00 | 3.55 | 3.40 | 4.50 | -1.13 | -24.15% | 51 | 2,108 | 32.95% |
| MSFT240920P00380000 | 2024-07-26 3:29PM EDT | 380.00 | 4.20 | 3.20 | 4.25 | -1.52 | -26.57% | 377 | 5,015 | 29.98% |
| MSFT240920P00385000 | 2024-07-26 3:40PM EDT | 385.00 | 5.00 | 4.05 | 4.90 | -1.51 | -23.20% | 174 | 2,651 | 29.19% |
| MSFT240920P00390000 | 2024-07-26 3:55PM EDT | 390.00 | 5.87 | 3.65 | 6.75 | -1.88 | -24.26% | 317 | 10,755 | 30.69% |
| MSFT240920P00395000 | 2024-07-26 3:59PM EDT | 395.00 | 6.72 | 6.00 | 6.85 | -2.18 | -24.49% | 300 | 17,589 | 28.27% |
| MSFT240920P00400000 | 2024-07-26 3:55PM EDT | 400.00 | 7.90 | 6.10 | 8.95 | -2.60 | -24.76% | 630 | 4,974 | 29.44% |
| MSFT240920P00405000 | 2024-07-26 3:32PM EDT | 405.00 | 9.27 | 8.45 | 9.50 | -2.03 | -17.96% | 247 | 11,796 | 27.51% |
| MSFT240920P00410000 | 2024-07-26 3:50PM EDT | 410.00 | 10.90 | 9.65 | 11.50 | -2.85 | -20.73% | 273 | 2,410 | 27.79% |
| MSFT240920P00415000 | 2024-07-26 3:36PM EDT | 415.00 | 13.00 | 11.45 | 13.60 | -2.75 | -17.46% | 162 | 2,040 | 27.86% |
| MSFT240920P00420000 | 2024-07-26 3:58PM EDT | 420.00 | 14.69 | 14.40 | 15.60 | -3.46 | -19.06% | 233 | 4,216 | 27.45% |
| MSFT240920P00425000 | 2024-07-26 3:26PM EDT | 425.00 | 17.33 | 16.60 | 18.65 | -2.37 | -12.03% | 223 | 6,272 | 28.30% |
| MSFT240920P00430000 | 2024-07-26 3:56PM EDT | 430.00 | 19.64 | 19.00 | 21.35 | -3.71 | -15.89% | 704 | 6,920 | 28.29% |
| MSFT240920P00435000 | 2024-07-26 3:43PM EDT | 435.00 | 22.32 | 21.70 | 23.95 | -4.28 | -16.09% | 149 | 3,179 | 27.82% |
| MSFT240920P00440000 | 2024-07-26 3:47PM EDT | 440.00 | 24.89 | 23.05 | 26.30 | -3.40 | -12.02% | 133 | 2,521 | 26.62% |
| MSFT240920P00445000 | 2024-07-26 2:42PM EDT | 445.00 | 28.32 | 26.25 | 29.65 | -3.39 | -10.69% | 113 | 1,059 | 26.64% |
| MSFT240920P00450000 | 2024-07-26 3:40PM EDT | 450.00 | 31.50 | 29.85 | 33.45 | -5.28 | -14.36% | 27 | 2,464 | 27.11% |
| MSFT240920P00455000 | 2024-07-26 12:13PM EDT | 455.00 | 33.76 | 34.15 | 35.60 | -3.53 | -9.47% | 5 | 905 | 24.29% |
| MSFT240920P00460000 | 2024-07-26 10:59AM EDT | 460.00 | 39.83 | 37.85 | 39.45 | -5.17 | -11.49% | 6 | 1,297 | 24.07% |
| MSFT240920P00465000 | 2024-07-26 11:49AM EDT | 465.00 | 42.35 | 41.85 | 44.70 | -3.65 | -7.93% | 31 | 425 | 26.50% |
| MSFT240920P00470000 | 2024-07-26 10:37AM EDT | 470.00 | 50.26 | 46.55 | 49.05 | +1.41 | +2.89% | 8 | 369 | 26.92% |
| MSFT240920P00475000 | 2024-07-26 9:36AM EDT | 475.00 | 57.18 | 50.70 | 53.45 | +4.38 | +8.30% | 2 | 61 | 27.25% |
| MSFT240920P00480000 | 2024-07-25 9:36AM EDT | 480.00 | 53.18 | 54.95 | 58.00 | 0.00 | - | 10 | 38 | 27.75% |
| MSFT240920P00485000 | 2024-07-24 3:56PM EDT | 485.00 | 57.09 | 59.55 | 63.00 | 0.00 | - | 6 | 76 | 29.33% |
| MSFT240920P00490000 | 2024-07-25 2:17PM EDT | 490.00 | 67.20 | 64.25 | 67.30 | 0.00 | - | 13 | 6 | 28.82% |
| MSFT240920P00500000 | 2024-07-24 3:54PM EDT | 500.00 | 72.00 | 73.75 | 77.20 | 0.00 | - | 9 | 4 | 31.35% |
| MSFT240920P00505000 | 2024-07-05 9:51AM EDT | 505.00 | 43.58 | 78.60 | 80.50 | 0.00 | - | 1 | 0 | 25.33% |
| MSFT240920P00510000 | 2024-07-26 10:58AM EDT | 510.00 | 87.80 | 83.60 | 86.70 | +6.30 | +7.73% | 8 | 8 | 32.25% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 515.00 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-07-08 10:28AM EDT | 520.00 | 55.16 | 93.35 | 95.50 | 0.00 | - | 35 | 0 | 28.71% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 98.60 | 102.00 | 0.00 | - | 2 | 0 | 37.21% |
| MSFT240920P00530000 | 2024-07-26 11:18AM EDT | 530.00 | 106.29 | 103.40 | 106.65 | -3.21 | -2.93% | 1 | 1 | 37.00% |
| MSFT240920P00535000 | 2024-07-25 3:38PM EDT | 535.00 | 114.52 | 108.40 | 111.65 | 0.00 | - | 1 | 0 | 38.18% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 70.34% |
| MSFT240920P00550000 | 2024-07-26 11:18AM EDT | 550.00 | 126.24 | 123.40 | 126.65 | -3.23 | -2.49% | 1 | 1 | 41.63% |
| MSFT240920P00555000 | 2024-07-25 3:38PM EDT | 555.00 | 134.49 | 128.75 | 131.65 | 0.00 | - | 1 | 0 | 42.74% |
| MSFT240920P00560000 | 2024-05-21 12:51PM EDT | 560.00 | 130.12 | 113.25 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 590.00 | 147.00 | 163.40 | 166.65 | 0.00 | - | - | 0 | 50.07% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 173.70 | 176.65 | 0.00 | - | 4 | 0 | 52.04% |
| MSFT240920P00610000 | 2024-07-17 2:37PM EDT | 610.00 | 165.99 | 183.40 | 186.65 | 0.00 | - | - | 0 | 53.97% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
