認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2023-11-20 10:24AM EST | 125.00 | 252.50 | 251.55 | 255.95 | 0.00 | - | 3 | 47 | 70.51% |
| MSFT241220C00130000 | 2023-11-09 10:34AM EST | 130.00 | 234.60 | 246.55 | 251.15 | 0.00 | - | 2 | 13 | 68.56% |
| MSFT241220C00135000 | 2023-11-22 10:15AM EST | 135.00 | 245.70 | 242.00 | 246.50 | 0.00 | - | - | 1 | 67.71% |
| MSFT241220C00140000 | 2023-07-18 2:55PM EST | 140.00 | 228.09 | 183.00 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 8:35AM EST | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 2:50PM EST | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 9:38AM EST | 155.00 | 220.00 | 223.05 | 227.75 | 0.00 | - | 8 | 9 | 62.74% |
| MSFT241220C00160000 | 2023-02-24 1:05PM EST | 160.00 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 12:56PM EST | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 60.86% |
| MSFT241220C00170000 | 2023-11-10 1:13PM EST | 170.00 | 205.44 | 209.00 | 213.75 | 0.00 | - | 11 | 13 | 59.37% |
| MSFT241220C00175000 | 2023-11-10 1:28PM EST | 175.00 | 201.73 | 204.55 | 209.00 | 0.00 | - | 4 | 350 | 58.41% |
| MSFT241220C00180000 | 2023-11-13 10:48AM EST | 180.00 | 197.00 | 200.50 | 203.45 | 0.00 | - | 1 | 164 | 57.01% |
| MSFT241220C00185000 | 2023-11-10 11:50AM EST | 185.00 | 190.76 | 195.10 | 199.75 | 0.00 | - | 10 | 176 | 56.15% |
| MSFT241220C00190000 | 2023-11-14 2:44PM EST | 190.00 | 187.98 | 190.55 | 194.65 | 0.00 | - | 49 | 164 | 54.74% |
| MSFT241220C00195000 | 2023-11-27 3:41PM EST | 195.00 | 193.85 | 186.05 | 190.50 | 0.00 | - | 5 | 86 | 54.29% |
| MSFT241220C00200000 | 2023-07-18 12:24PM EST | 200.00 | 177.20 | 132.60 | 136.65 | 0.00 | - | 2 | 950 | 0.00% |
| MSFT241220C00205000 | 2023-05-04 9:58AM EST | 205.00 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT241220C00210000 | 2023-10-04 2:46PM EST | 210.00 | 125.35 | 152.50 | 156.85 | 0.00 | - | 1 | 116 | 0.00% |
| MSFT241220C00215000 | 2023-11-07 10:52AM EST | 215.00 | 158.37 | 167.75 | 172.35 | 0.00 | - | 1 | 74 | 50.57% |
| MSFT241220C00220000 | 2023-11-28 9:54AM EST | 220.00 | 173.00 | 163.30 | 166.85 | 0.00 | - | 1 | 63 | 51.63% |
| MSFT241220C00225000 | 2023-11-15 10:49AM EST | 225.00 | 157.95 | 159.00 | 163.25 | 0.00 | - | 1 | 78 | 51.93% |
| MSFT241220C00230000 | 2023-11-07 11:18AM EST | 230.00 | 145.00 | 154.40 | 158.85 | 0.00 | - | 1 | 183 | 51.06% |
| MSFT241220C00235000 | 2023-11-30 9:51AM EST | 235.00 | 156.35 | 150.15 | 154.35 | 0.00 | - | 1 | 49 | 50.04% |
| MSFT241220C00240000 | 2023-11-29 2:16PM EST | 240.00 | 151.80 | 146.00 | 149.90 | 0.00 | - | 1 | 163 | 49.09% |
| MSFT241220C00245000 | 2023-11-10 3:12PM EST | 245.00 | 139.37 | 141.85 | 145.45 | 0.00 | - | 2 | 203 | 48.13% |
| MSFT241220C00250000 | 2023-11-28 12:30PM EST | 250.00 | 146.67 | 136.50 | 140.35 | 0.00 | - | 2 | 149 | 46.40% |
| MSFT241220C00255000 | 2023-11-20 1:52PM EST | 255.00 | 139.29 | 132.85 | 136.85 | 0.00 | - | 7 | 92 | 46.53% |
| MSFT241220C00260000 | 2023-11-27 2:00PM EST | 260.00 | 136.45 | 128.50 | 132.40 | 0.00 | - | 2 | 302 | 45.54% |
| MSFT241220C00265000 | 2023-11-24 11:01AM EST | 265.00 | 128.61 | 124.25 | 128.30 | 0.00 | - | 1 | 225 | 44.91% |
| MSFT241220C00270000 | 2023-11-14 12:29PM EST | 270.00 | 117.30 | 119.55 | 124.00 | 0.00 | - | 5 | 197 | 44.05% |
| MSFT241220C00275000 | 2023-11-22 9:34AM EST | 275.00 | 123.27 | 115.60 | 119.80 | 0.00 | - | 1 | 566 | 43.27% |
| MSFT241220C00280000 | 2023-11-28 10:13AM EST | 280.00 | 119.50 | 112.00 | 115.70 | 0.00 | - | 1 | 426 | 42.58% |
| MSFT241220C00285000 | 2023-11-21 3:03PM EST | 285.00 | 110.10 | 107.70 | 110.50 | 0.00 | - | 1 | 470 | 40.82% |
| MSFT241220C00290000 | 2023-11-30 12:19PM EST | 290.00 | 107.53 | 104.00 | 106.60 | 0.00 | - | 3 | 212 | 40.28% |
| MSFT241220C00295000 | 2023-12-01 3:30PM EST | 295.00 | 101.69 | 99.10 | 102.45 | -3.86 | -3.66% | 1 | 143 | 39.49% |
| MSFT241220C00300000 | 2023-11-29 12:14PM EST | 300.00 | 101.75 | 96.00 | 98.65 | 0.00 | - | 1 | 461 | 38.98% |
| MSFT241220C00305000 | 2023-12-01 10:40AM EST | 305.00 | 91.26 | 92.25 | 94.70 | -6.72 | -6.86% | 6 | 118 | 38.31% |
| MSFT241220C00310000 | 2023-12-01 12:23PM EST | 310.00 | 88.02 | 88.40 | 91.35 | -5.44 | -5.82% | 12 | 94 | 38.11% |
| MSFT241220C00315000 | 2023-11-29 11:23AM EST | 315.00 | 89.77 | 84.95 | 86.80 | 0.00 | - | 1 | 214 | 36.89% |
| MSFT241220C00320000 | 2023-11-30 11:38AM EST | 320.00 | 82.20 | 81.55 | 83.90 | 0.00 | - | 2 | 337 | 36.95% |
| MSFT241220C00325000 | 2023-12-01 2:04PM EST | 325.00 | 77.65 | 77.65 | 79.30 | -8.01 | -9.35% | 2 | 413 | 35.66% |
| MSFT241220C00330000 | 2023-11-24 9:31AM EST | 330.00 | 78.30 | 74.25 | 77.45 | 0.00 | - | 1 | 562 | 36.42% |
| MSFT241220C00335000 | 2023-12-01 3:12PM EST | 335.00 | 72.50 | 70.80 | 72.65 | -0.88 | -1.20% | 34 | 454 | 34.92% |
| MSFT241220C00340000 | 2023-12-01 11:12AM EST | 340.00 | 67.10 | 67.75 | 68.65 | -5.16 | -7.14% | 6 | 327 | 34.00% |
| MSFT241220C00345000 | 2023-12-01 10:29AM EST | 345.00 | 64.96 | 63.45 | 65.65 | -5.77 | -8.16% | 2 | 146 | 33.76% |
| MSFT241220C00350000 | 2023-12-01 2:57PM EST | 350.00 | 62.79 | 61.10 | 63.60 | -4.21 | -6.28% | 3 | 1,319 | 34.13% |
| MSFT241220C00355000 | 2023-11-30 1:27PM EST | 355.00 | 56.90 | 57.75 | 59.05 | -3.25 | -5.40% | 1 | 665 | 32.72% |
| MSFT241220C00360000 | 2023-11-29 2:30PM EST | 360.00 | 59.70 | 54.10 | 56.50 | 0.00 | - | 9 | 1,642 | 32.64% |
| MSFT241220C00365000 | 2023-11-30 3:22PM EST | 365.00 | 51.39 | 50.80 | 53.65 | -2.61 | -4.83% | 1 | 911 | 32.31% |
| MSFT241220C00370000 | 2023-12-01 12:13PM EST | 370.00 | 50.15 | 48.40 | 50.65 | -1.70 | -3.28% | 31 | 840 | 31.84% |
| MSFT241220C00375000 | 2023-12-01 2:11PM EST | 375.00 | 45.85 | 46.65 | 49.50 | -2.45 | -5.07% | 5 | 513 | 32.54% |
| MSFT241220C00380000 | 2023-12-01 3:39PM EST | 380.00 | 44.45 | 43.55 | 45.15 | -1.46 | -3.18% | 17 | 707 | 31.07% |
| MSFT241220C00385000 | 2023-12-01 10:39AM EST | 385.00 | 40.35 | 40.85 | 43.05 | -2.65 | -6.16% | 4 | 415 | 31.04% |
| MSFT241220C00390000 | 2023-12-01 3:39PM EST | 390.00 | 39.34 | 38.30 | 39.50 | -2.76 | -6.56% | 17 | 491 | 30.02% |
| MSFT241220C00395000 | 2023-12-01 11:21AM EST | 395.00 | 35.95 | 35.60 | 37.55 | -4.40 | -10.90% | 34 | 160 | 29.98% |
| MSFT241220C00400000 | 2023-12-01 3:15PM EST | 400.00 | 35.05 | 33.80 | 35.30 | -0.80 | -2.23% | 15 | 524 | 29.70% |
| MSFT241220C00405000 | 2023-12-01 3:47PM EST | 405.00 | 32.27 | 31.90 | 33.50 | -3.03 | -8.58% | 16 | 296 | 29.67% |
| MSFT241220C00410000 | 2023-12-01 11:25AM EST | 410.00 | 29.10 | 29.10 | 32.40 | -4.00 | -12.08% | 11 | 1,758 | 30.04% |
| MSFT241220C00415000 | 2023-12-01 11:00AM EST | 415.00 | 26.80 | 27.30 | 28.45 | -3.66 | -12.02% | 4 | 485 | 28.48% |
| MSFT241220C00420000 | 2023-12-01 1:21PM EST | 420.00 | 25.89 | 25.85 | 28.45 | -1.96 | -7.04% | 4 | 2,124 | 29.50% |
| MSFT241220C00425000 | 2023-12-01 3:57PM EST | 425.00 | 24.90 | 23.65 | 24.80 | -2.00 | -7.43% | 1 | 245 | 28.01% |
| MSFT241220C00430000 | 2023-12-01 9:44AM EST | 430.00 | 24.45 | 22.25 | 23.15 | +0.57 | +2.39% | 2 | 1,086 | 27.81% |
| MSFT241220C00435000 | 2023-11-30 11:38AM EST | 435.00 | 22.60 | 20.65 | 21.50 | 0.00 | - | 3 | 338 | 27.57% |
| MSFT241220C00440000 | 2023-11-30 9:46AM EST | 440.00 | 21.78 | 18.85 | 20.00 | 0.00 | - | 1 | 655 | 27.37% |
| MSFT241220C00445000 | 2023-11-29 10:54AM EST | 445.00 | 20.35 | 17.75 | 18.55 | 0.00 | - | 1 | 336 | 27.16% |
| MSFT241220C00450000 | 2023-11-30 2:21PM EST | 450.00 | 18.01 | 15.65 | 17.20 | 0.00 | - | 11 | 755 | 26.96% |
| MSFT241220C00455000 | 2023-11-22 3:10PM EST | 455.00 | 17.75 | 13.70 | 17.95 | 0.00 | - | 3 | 221 | 28.31% |
| MSFT241220C00460000 | 2023-11-30 12:33PM EST | 460.00 | 13.70 | 14.00 | 14.80 | -1.85 | -11.90% | 1 | 357 | 26.65% |
| MSFT241220C00470000 | 2023-11-28 1:58PM EST | 470.00 | 15.05 | 12.35 | 12.70 | 0.00 | - | 1 | 1,209 | 26.38% |
| MSFT241220C00475000 | 2023-12-01 2:37PM EST | 475.00 | 11.63 | 11.35 | 11.80 | -0.82 | -6.59% | 2 | 187 | 26.29% |
| MSFT241220C00480000 | 2023-12-01 9:54AM EST | 480.00 | 11.10 | 10.20 | 10.90 | -1.40 | -11.20% | 1 | 377 | 26.16% |
| MSFT241220C00485000 | 2023-12-01 1:53PM EST | 485.00 | 9.55 | 9.70 | 10.00 | -1.85 | -16.23% | 2 | 95 | 25.98% |
| MSFT241220C00490000 | 2023-12-01 10:03AM EST | 490.00 | 9.20 | 8.65 | 9.60 | -0.55 | -5.64% | 26 | 474 | 26.22% |
| MSFT241220C00495000 | 2023-11-28 9:52AM EST | 495.00 | 10.25 | 7.55 | 8.80 | 0.00 | - | 1 | 349 | 26.05% |
| MSFT241220C00500000 | 2023-12-01 2:59PM EST | 500.00 | 7.85 | 6.95 | 8.35 | -0.72 | -8.40% | 21 | 862 | 26.18% |
| MSFT241220C00505000 | 2023-12-01 1:40PM EST | 505.00 | 6.85 | 6.90 | 7.25 | -0.87 | -11.27% | 7 | 252 | 25.60% |
| MSFT241220C00510000 | 2023-12-01 2:01PM EST | 510.00 | 6.30 | 4.30 | 7.15 | -1.60 | -20.25% | 2 | 421 | 26.04% |
| MSFT241220C00515000 | 2023-12-01 1:38PM EST | 515.00 | 5.80 | 5.20 | 7.00 | -1.50 | -20.55% | 3 | 73 | 26.41% |
| MSFT241220C00520000 | 2023-12-01 2:00PM EST | 520.00 | 5.35 | 5.40 | 5.70 | -0.55 | -9.32% | 3 | 154 | 25.40% |
| MSFT241220C00525000 | 2023-12-01 1:57PM EST | 525.00 | 4.90 | 4.35 | 6.00 | -0.55 | -10.09% | 26 | 315 | 26.28% |
| MSFT241220C00530000 | 2023-11-30 2:04PM EST | 530.00 | 4.28 | 4.20 | 5.20 | -0.72 | -14.40% | 1 | 467 | 25.76% |
| MSFT241220C00535000 | 2023-12-01 10:45AM EST | 535.00 | 4.15 | 3.65 | 4.75 | -0.45 | -9.78% | 2 | 1,665 | 25.64% |
| MSFT241220C00540000 | 2023-11-30 2:02PM EST | 540.00 | 4.25 | 3.90 | 4.15 | 0.00 | - | 1 | 3,182 | 25.25% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2023-11-13 1:44PM EST | 125.00 | 0.28 | 0.01 | 0.35 | 0.00 | - | 4 | 2,533 | 46.14% |
| MSFT241220P00130000 | 2023-11-16 9:38AM EST | 130.00 | 0.24 | 0.00 | 0.91 | 0.00 | - | 1 | 458 | 51.05% |
| MSFT241220P00135000 | 2023-11-16 9:47AM EST | 135.00 | 0.27 | 0.10 | 2.34 | 0.00 | - | 1 | 1,633 | 51.75% |
| MSFT241220P00140000 | 2023-11-14 3:57PM EST | 140.00 | 0.40 | 0.00 | 2.37 | 0.00 | - | 8 | 1,966 | 56.46% |
| MSFT241220P00145000 | 2023-11-16 3:34PM EST | 145.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 2,320 | 46.45% |
| MSFT241220P00150000 | 2023-11-27 2:31PM EST | 150.00 | 0.36 | 0.10 | 0.59 | 0.00 | - | 1 | 1,171 | 41.77% |
| MSFT241220P00155000 | 2023-11-20 10:01AM EST | 155.00 | 0.80 | 0.05 | 1.20 | 0.00 | - | 3 | 1,513 | 45.14% |
| MSFT241220P00160000 | 2023-11-27 1:36PM EST | 160.00 | 0.60 | 0.01 | 0.95 | 0.00 | - | 4 | 892 | 42.00% |
| MSFT241220P00165000 | 2023-11-24 9:56AM EST | 165.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 2 | 1,068 | 40.96% |
| MSFT241220P00170000 | 2023-11-08 12:05PM EST | 170.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 2 | 315 | 40.54% |
| MSFT241220P00175000 | 2023-11-13 3:59PM EST | 175.00 | 1.11 | 0.00 | 2.84 | 0.00 | - | 24 | 768 | 46.55% |
| MSFT241220P00180000 | 2023-11-14 11:37AM EST | 180.00 | 1.70 | 0.59 | 1.95 | 0.00 | - | 1 | 952 | 41.72% |
| MSFT241220P00185000 | 2023-11-21 11:03AM EST | 185.00 | 0.99 | 0.00 | 2.00 | 0.00 | - | 10 | 1,116 | 40.54% |
| MSFT241220P00190000 | 2023-11-27 10:10AM EST | 190.00 | 1.00 | 0.78 | 3.15 | 0.00 | - | 1 | 412 | 43.10% |
| MSFT241220P00195000 | 2023-11-30 2:31PM EST | 195.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 285 | 42.12% |
| MSFT241220P00200000 | 2023-11-27 2:17PM EST | 200.00 | 1.40 | 1.00 | 1.54 | 0.00 | - | 1 | 552 | 34.79% |
| MSFT241220P00205000 | 2023-11-14 11:14AM EST | 205.00 | 1.93 | 1.33 | 3.65 | 0.00 | - | 1 | 521 | 40.29% |
| MSFT241220P00210000 | 2023-11-20 2:09PM EST | 210.00 | 1.57 | 1.00 | 3.80 | 0.00 | - | 2 | 314 | 39.31% |
| MSFT241220P00215000 | 2023-10-30 9:23AM EST | 215.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 26 | 364 | 12.50% |
| MSFT241220P00220000 | 2023-11-29 10:22AM EST | 220.00 | 2.00 | 0.22 | 4.25 | 0.00 | - | 4 | 659 | 37.69% |
| MSFT241220P00225000 | 2023-11-27 10:59AM EST | 225.00 | 2.35 | 0.34 | 2.68 | 0.00 | - | 3 | 560 | 32.60% |
| MSFT241220P00230000 | 2023-12-01 12:43PM EST | 230.00 | 2.55 | 2.00 | 4.70 | +0.15 | +6.25% | 1 | 776 | 36.02% |
| MSFT241220P00235000 | 2023-11-13 12:33PM EST | 235.00 | 3.75 | 2.39 | 4.80 | 0.00 | - | 2 | 778 | 34.93% |
| MSFT241220P00240000 | 2023-11-16 9:38AM EST | 240.00 | 3.10 | 3.20 | 4.05 | 0.00 | - | 5 | 782 | 32.20% |
| MSFT241220P00245000 | 2023-12-01 10:20AM EST | 245.00 | 3.67 | 3.55 | 4.90 | +0.28 | +8.26% | 1 | 1,204 | 32.61% |
| MSFT241220P00250000 | 2023-11-29 10:05AM EST | 250.00 | 3.70 | 3.90 | 4.25 | 0.00 | - | 27 | 567 | 30.19% |
| MSFT241220P00255000 | 2023-11-27 2:46PM EST | 255.00 | 4.08 | 3.95 | 5.70 | 0.00 | - | 1 | 392 | 31.51% |
| MSFT241220P00260000 | 2023-11-29 9:48AM EST | 260.00 | 4.28 | 4.25 | 5.55 | 0.00 | - | 3 | 428 | 30.05% |
| MSFT241220P00265000 | 2023-11-30 11:09AM EST | 265.00 | 5.16 | 5.00 | 6.00 | 0.00 | - | 1 | 682 | 29.53% |
| MSFT241220P00270000 | 2023-12-01 10:20AM EST | 270.00 | 5.92 | 5.75 | 6.05 | +0.42 | +7.64% | 2 | 206 | 28.40% |
| MSFT241220P00275000 | 2023-12-01 2:31PM EST | 275.00 | 6.40 | 6.00 | 7.60 | +0.35 | +5.79% | 2 | 735 | 29.31% |
| MSFT241220P00280000 | 2023-12-01 12:39PM EST | 280.00 | 7.01 | 6.65 | 7.90 | +0.41 | +6.21% | 8 | 506 | 28.46% |
| MSFT241220P00285000 | 2023-11-27 1:48PM EST | 285.00 | 7.86 | 7.65 | 9.05 | +0.83 | +11.81% | 1 | 382 | 28.60% |
| MSFT241220P00290000 | 2023-12-01 10:50AM EST | 290.00 | 8.70 | 7.25 | 8.65 | +0.40 | +4.82% | 2 | 348 | 26.88% |
| MSFT241220P00295000 | 2023-12-01 2:16PM EST | 295.00 | 9.20 | 9.05 | 10.75 | +1.05 | +12.88% | 2 | 154 | 27.92% |
| MSFT241220P00300000 | 2023-12-01 3:50PM EST | 300.00 | 10.10 | 9.90 | 11.40 | 0.00 | - | 9 | 989 | 27.30% |
| MSFT241220P00305000 | 2023-12-01 3:21PM EST | 305.00 | 10.95 | 10.80 | 12.30 | +0.55 | +5.29% | 2 | 305 | 26.88% |
| MSFT241220P00310000 | 2023-12-01 1:24PM EST | 310.00 | 11.85 | 11.15 | 13.80 | +0.60 | +5.33% | 7 | 195 | 26.97% |
| MSFT241220P00315000 | 2023-11-30 3:07PM EST | 315.00 | 12.60 | 12.00 | 14.80 | 0.00 | - | 10 | 334 | 26.51% |
| MSFT241220P00320000 | 2023-11-27 1:30PM EST | 320.00 | 12.75 | 13.00 | 15.95 | 0.00 | - | 9 | 267 | 26.14% |
| MSFT241220P00325000 | 2023-12-01 9:52AM EST | 325.00 | 14.75 | 14.60 | 17.40 | +0.60 | +4.24% | 1 | 208 | 25.95% |
| MSFT241220P00330000 | 2023-11-21 3:54PM EST | 330.00 | 16.80 | 15.65 | 18.30 | 0.00 | - | 1 | 118 | 25.26% |
| MSFT241220P00335000 | 2023-12-01 11:15AM EST | 335.00 | 17.90 | 15.50 | 19.25 | +1.90 | +11.87% | 2 | 198 | 24.57% |
| MSFT241220P00340000 | 2023-12-01 1:09PM EST | 340.00 | 19.15 | 18.45 | 21.35 | +0.50 | +2.68% | 4 | 342 | 24.69% |
| MSFT241220P00345000 | 2023-12-01 3:44PM EST | 345.00 | 20.50 | 19.70 | 22.00 | +1.23 | +6.38% | 2 | 240 | 23.68% |
| MSFT241220P00350000 | 2023-11-30 10:53AM EST | 350.00 | 22.81 | 20.00 | 25.00 | +1.31 | +6.09% | 1 | 531 | 24.29% |
| MSFT241220P00355000 | 2023-11-29 12:54PM EST | 355.00 | 22.55 | 22.10 | 25.20 | 0.00 | - | 2 | 99 | 22.87% |
| MSFT241220P00360000 | 2023-12-01 3:45PM EST | 360.00 | 25.75 | 23.55 | 26.00 | +1.60 | +6.63% | 7 | 94 | 21.82% |
| MSFT241220P00365000 | 2023-11-30 11:21AM EST | 365.00 | 26.65 | 27.05 | 29.25 | 0.00 | - | 10 | 123 | 22.37% |
| MSFT241220P00370000 | 2023-11-30 3:58PM EST | 370.00 | 28.08 | 28.35 | 31.85 | 0.00 | - | 3 | 97 | 22.39% |
| MSFT241220P00375000 | 2023-12-01 2:02PM EST | 375.00 | 31.50 | 31.00 | 33.95 | +0.44 | +1.42% | 2 | 278 | 22.01% |
| MSFT241220P00380000 | 2023-12-01 11:32AM EST | 380.00 | 34.25 | 33.65 | 36.00 | +2.02 | +6.27% | 178 | 362 | 21.53% |
| MSFT241220P00385000 | 2023-12-01 1:26PM EST | 385.00 | 36.50 | 35.20 | 36.75 | +2.05 | +5.95% | 3 | 45 | 20.12% |
| MSFT241220P00390000 | 2023-12-01 1:20PM EST | 390.00 | 38.55 | 37.55 | 40.85 | +0.35 | +0.92% | 5 | 86 | 20.82% |
| MSFT241220P00395000 | 2023-11-30 3:16PM EST | 395.00 | 40.75 | 40.85 | 43.45 | 0.00 | - | 3 | 321 | 20.47% |
| MSFT241220P00400000 | 2023-11-29 1:35PM EST | 400.00 | 44.65 | 42.70 | 46.00 | +2.80 | +6.69% | 8 | 133 | 20.00% |
| MSFT241220P00405000 | 2023-12-01 2:36PM EST | 405.00 | 46.90 | 45.80 | 49.00 | -2.40 | -4.87% | 50 | 15 | 19.75% |
| MSFT241220P00410000 | 2023-11-30 12:21PM EST | 410.00 | 48.90 | 48.80 | 50.45 | 0.00 | - | 22 | 158 | 18.33% |
| MSFT241220P00415000 | 2023-12-01 1:36PM EST | 415.00 | 53.50 | 50.70 | 55.50 | -0.70 | -1.29% | 19 | 6 | 19.34% |
| MSFT241220P00420000 | 2023-11-29 9:42AM EST | 420.00 | 51.65 | 54.95 | 58.25 | 0.00 | - | 14 | 17 | 18.63% |
| MSFT241220P00425000 | 2023-11-28 11:41AM EST | 425.00 | 54.25 | 58.50 | 61.35 | 0.00 | - | 16 | 33 | 18.07% |
| MSFT241220P00430000 | 2023-12-01 11:35AM EST | 430.00 | 64.50 | 60.85 | 64.40 | +6.80 | +11.79% | 2 | 17 | 17.34% |
| MSFT241220P00435000 | 2023-11-20 11:23AM EST | 435.00 | 66.11 | 64.90 | 68.45 | 0.00 | - | 6 | 16 | 17.32% |
| MSFT241220P00440000 | 2023-11-08 2:58PM EST | 440.00 | 79.80 | 68.10 | 71.30 | 0.00 | - | 4 | 23 | 16.09% |
| MSFT241220P00445000 | 2023-11-15 11:01AM EST | 445.00 | 77.42 | 73.10 | 76.50 | 0.00 | - | 2 | 1 | 16.99% |
| MSFT241220P00450000 | 2023-08-31 11:52AM EST | 450.00 | 122.85 | 132.00 | 136.50 | 0.00 | - | 6 | 0 | 55.13% |
| MSFT241220P00455000 | 2023-11-15 3:01PM EST | 455.00 | 85.92 | 80.40 | 83.80 | 0.00 | - | 2 | 1 | 15.30% |
| MSFT241220P00460000 | 2023-07-21 8:40AM EST | 460.00 | 114.29 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 56.54% |
| MSFT241220P00470000 | 2023-11-20 2:16PM EST | 470.00 | 93.35 | 93.55 | 97.95 | 0.00 | - | - | 1 | 15.82% |
| MSFT241220P00485000 | 2023-06-09 10:29AM EST | 485.00 | 157.00 | 145.50 | 150.00 | 0.00 | - | - | 0 | 48.12% |
| MSFT241220P00495000 | 2023-06-09 10:29AM EST | 495.00 | 166.80 | 155.50 | 160.00 | 0.00 | - | - | 0 | 49.59% |
| MSFT241220P00500000 | 2023-10-26 10:22AM EST | 500.00 | 169.55 | 120.60 | 123.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00505000 | 2023-10-04 2:49PM EST | 505.00 | 185.37 | 150.35 | 154.50 | 0.00 | - | 1 | 0 | 40.00% |
| MSFT241220P00510000 | 2023-08-25 11:30AM EST | 510.00 | 189.02 | 190.50 | 195.50 | 0.00 | - | 30 | 0 | 63.73% |
| MSFT241220P00515000 | 2023-08-25 2:51PM EST | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 64.42% |
| MSFT241220P00520000 | 2023-08-25 11:26AM EST | 520.00 | 199.31 | 200.50 | 205.50 | 0.00 | - | 62 | 0 | 65.11% |
| MSFT241220P00525000 | 2023-09-14 10:15AM EST | 525.00 | 185.00 | 195.00 | 199.50 | 0.00 | - | 6 | 0 | 58.61% |
| MSFT241220P00530000 | 2023-09-14 12:51PM EST | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 59.26% |
| MSFT241220P00535000 | 2023-10-16 11:06AM EST | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 28.54% |
| MSFT241220P00540000 | 2023-10-13 11:43AM EST | 540.00 | 211.89 | 168.50 | 173.00 | 0.00 | - | 22 | 0 | 29.61% |
