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 | 2024-03-12 10:02AM EDT | 125.00 | 288.00 | 300.30 | 303.70 | 0.00 | - | 2 | 47 | 163.41% |
| MSFT241220C00130000 | 2024-03-20 2:05PM EDT | 130.00 | 297.50 | 270.25 | 274.10 | 0.00 | - | 2 | 13 | 82.90% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 146.54% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 96.28% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 226.95 | 231.00 | +21.22 | +10.19% | 1 | 349 | 69.59% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 119.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 91.56% |
| MSFT241220C00200000 | 2024-04-17 3:18PM EDT | 200.00 | 218.44 | 203.15 | 207.00 | 0.00 | - | 1 | 952 | 62.92% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 198.40 | 202.50 | 0.00 | - | 1 | 8 | 62.02% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 193.65 | 197.80 | 0.00 | - | 1 | 117 | 60.84% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 76.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 90.39% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 57.13% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 174.85 | 179.00 | 0.00 | - | 1 | 173 | 56.32% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 170.15 | 174.00 | 0.00 | - | 5 | 73 | 54.87% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 165.50 | 169.70 | 0.00 | - | 5 | 186 | 54.18% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 160.85 | 165.00 | 0.00 | - | 1 | 203 | 53.08% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 156.25 | 160.10 | 0.00 | - | 1 | 165 | 51.83% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 87.63% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 147.00 | 151.00 | 0.00 | - | 2 | 300 | 53.15% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 142.45 | 146.40 | 0.00 | - | 10 | 265 | 52.03% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 270.00 | 163.65 | 139.20 | 140.40 | 0.00 | - | 5 | 171 | 48.80% |
| MSFT241220C00275000 | 2024-04-12 10:49AM EDT | 275.00 | 157.15 | 134.65 | 135.90 | 0.00 | - | 1 | 406 | 47.88% |
| MSFT241220C00280000 | 2024-04-19 3:50PM EDT | 280.00 | 130.09 | 130.15 | 131.30 | -13.38 | -9.33% | 3 | 319 | 46.80% |
| MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 285.00 | 141.95 | 146.20 | 150.45 | 0.00 | - | 6 | 270 | 71.80% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 290.00 | 131.50 | 121.25 | 122.45 | 0.00 | - | 1 | 269 | 45.08% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 116.80 | 118.00 | 0.00 | - | 1 | 112 | 44.15% |
| MSFT241220C00300000 | 2024-04-19 12:14PM EDT | 300.00 | 113.00 | 112.45 | 113.70 | -14.31 | -11.24% | 5 | 568 | 43.38% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 305.00 | 131.00 | 108.15 | 109.25 | 0.00 | - | 3 | 147 | 42.41% |
| MSFT241220C00310000 | 2024-04-19 11:17AM EDT | 310.00 | 107.05 | 103.85 | 105.00 | -10.95 | -9.28% | 18 | 208 | 41.64% |
| MSFT241220C00315000 | 2024-04-19 3:27PM EDT | 315.00 | 100.65 | 99.65 | 100.80 | -22.88 | -18.52% | 1 | 238 | 40.90% |
| MSFT241220C00320000 | 2024-04-19 10:26AM EDT | 320.00 | 96.72 | 95.50 | 96.65 | -5.14 | -5.05% | 2 | 387 | 40.18% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 325.00 | 92.71 | 90.40 | 92.65 | -14.74 | -13.72% | 4 | 476 | 39.58% |
| MSFT241220C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 90.95 | 87.50 | 88.35 | -10.50 | -10.35% | 1 | 527 | 38.63% |
| MSFT241220C00335000 | 2024-04-19 10:07AM EDT | 335.00 | 86.62 | 83.40 | 84.60 | -10.38 | -10.70% | 10 | 700 | 38.19% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 340.00 | 90.47 | 79.55 | 80.65 | 0.00 | - | 3 | 304 | 37.51% |
| MSFT241220C00345000 | 2024-04-19 10:27AM EDT | 345.00 | 77.12 | 75.75 | 76.80 | -21.09 | -21.47% | 3 | 285 | 36.88% |
| MSFT241220C00350000 | 2024-04-19 11:24AM EDT | 350.00 | 74.40 | 72.00 | 73.10 | -5.10 | -6.42% | 23 | 1,350 | 36.34% |
| MSFT241220C00355000 | 2024-04-17 3:01PM EDT | 355.00 | 69.85 | 68.40 | 69.35 | -9.73 | -12.23% | 15 | 722 | 35.70% |
| MSFT241220C00360000 | 2024-04-19 12:38PM EDT | 360.00 | 64.94 | 64.85 | 65.75 | -7.01 | -9.74% | 12 | 1,303 | 35.14% |
| MSFT241220C00365000 | 2024-04-19 10:26AM EDT | 365.00 | 62.64 | 61.40 | 62.40 | -19.81 | -24.03% | 13 | 907 | 34.73% |
| MSFT241220C00370000 | 2024-04-19 3:40PM EDT | 370.00 | 58.50 | 58.05 | 59.00 | -6.80 | -10.41% | 2 | 887 | 34.23% |
| MSFT241220C00375000 | 2024-04-19 1:46PM EDT | 375.00 | 56.35 | 54.75 | 55.75 | -4.20 | -6.94% | 51 | 575 | 33.79% |
| MSFT241220C00380000 | 2024-04-19 1:34PM EDT | 380.00 | 52.34 | 51.65 | 52.55 | -10.99 | -17.35% | 11 | 1,384 | 33.32% |
| MSFT241220C00385000 | 2024-04-19 10:15AM EDT | 385.00 | 50.57 | 48.60 | 49.50 | -7.05 | -12.24% | 1 | 460 | 32.92% |
| MSFT241220C00390000 | 2024-04-19 12:35PM EDT | 390.00 | 46.00 | 45.60 | 46.60 | -11.65 | -20.21% | 7 | 586 | 32.56% |
| MSFT241220C00395000 | 2024-04-19 3:50PM EDT | 395.00 | 42.78 | 42.80 | 43.75 | -20.22 | -32.10% | 1 | 372 | 32.18% |
| MSFT241220C00400000 | 2024-04-19 3:12PM EDT | 400.00 | 40.75 | 40.05 | 40.90 | -3.07 | -7.01% | 57 | 1,350 | 31.73% |
| MSFT241220C00405000 | 2024-04-19 2:20PM EDT | 405.00 | 38.80 | 37.45 | 38.40 | -2.65 | -6.39% | 20 | 399 | 31.49% |
| MSFT241220C00410000 | 2024-04-19 3:42PM EDT | 410.00 | 35.00 | 34.95 | 35.90 | -3.59 | -9.30% | 8 | 2,313 | 31.17% |
| MSFT241220C00415000 | 2024-04-19 12:40PM EDT | 415.00 | 32.65 | 32.65 | 33.35 | -3.88 | -10.62% | 28 | 755 | 30.74% |
| MSFT241220C00420000 | 2024-04-19 3:43PM EDT | 420.00 | 30.30 | 30.40 | 31.05 | -3.31 | -9.85% | 39 | 2,130 | 30.44% |
| MSFT241220C00425000 | 2024-04-19 3:31PM EDT | 425.00 | 29.00 | 28.20 | 28.85 | -2.60 | -8.23% | 24 | 972 | 30.14% |
| MSFT241220C00430000 | 2024-04-19 3:46PM EDT | 430.00 | 26.20 | 26.15 | 26.80 | -2.87 | -9.87% | 28 | 1,847 | 29.88% |
| MSFT241220C00435000 | 2024-04-19 2:00PM EDT | 435.00 | 24.50 | 24.30 | 24.85 | -5.72 | -18.93% | 6 | 531 | 29.63% |
| MSFT241220C00440000 | 2024-04-19 3:16PM EDT | 440.00 | 22.76 | 22.35 | 23.00 | -4.09 | -15.23% | 31 | 2,375 | 29.38% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 445.00 | 21.00 | 20.80 | 21.15 | -4.75 | -18.45% | 20 | 626 | 29.07% |
| MSFT241220C00450000 | 2024-04-19 3:08PM EDT | 450.00 | 19.30 | 19.05 | 19.55 | -2.03 | -9.52% | 101 | 2,342 | 28.88% |
| MSFT241220C00455000 | 2024-04-17 11:42AM EDT | 455.00 | 23.70 | 17.55 | 18.15 | 0.00 | - | 1 | 303 | 28.79% |
| MSFT241220C00460000 | 2024-04-19 3:28PM EDT | 460.00 | 16.53 | 16.15 | 16.55 | -1.67 | -9.18% | 13 | 2,269 | 28.45% |
| MSFT241220C00470000 | 2024-04-19 3:22PM EDT | 470.00 | 13.95 | 13.60 | 14.05 | -2.60 | -15.71% | 8 | 1,755 | 28.18% |
| MSFT241220C00475000 | 2024-04-19 11:50AM EDT | 475.00 | 13.20 | 12.40 | 12.85 | -1.40 | -9.59% | 6 | 595 | 27.99% |
| MSFT241220C00480000 | 2024-04-19 2:40PM EDT | 480.00 | 11.60 | 11.40 | 11.75 | -2.60 | -18.31% | 9 | 927 | 27.82% |
| MSFT241220C00485000 | 2024-04-18 10:45AM EDT | 485.00 | 13.00 | 10.40 | 10.80 | 0.00 | - | 19 | 250 | 27.73% |
| MSFT241220C00490000 | 2024-04-19 3:12PM EDT | 490.00 | 9.82 | 9.45 | 9.85 | -1.58 | -13.86% | 12 | 749 | 27.57% |
| MSFT241220C00495000 | 2024-04-19 12:07PM EDT | 495.00 | 9.00 | 8.60 | 9.05 | -1.45 | -13.88% | 3 | 597 | 27.51% |
| MSFT241220C00500000 | 2024-04-19 3:42PM EDT | 500.00 | 7.99 | 7.90 | 8.30 | -1.16 | -12.68% | 45 | 2,983 | 27.44% |
| MSFT241220C00505000 | 2024-04-19 2:07PM EDT | 505.00 | 7.50 | 7.15 | 7.50 | -1.77 | -19.09% | 1 | 385 | 27.25% |
| MSFT241220C00510000 | 2024-04-18 3:11PM EDT | 510.00 | 7.85 | 6.55 | 6.80 | 0.00 | - | 8 | 541 | 27.11% |
| MSFT241220C00515000 | 2024-04-18 1:20PM EDT | 515.00 | 7.50 | 5.80 | 6.20 | 0.00 | - | 3 | 335 | 27.03% |
| MSFT241220C00520000 | 2024-04-19 1:58PM EDT | 520.00 | 5.65 | 5.40 | 5.65 | -0.80 | -12.40% | 5 | 329 | 26.96% |
| MSFT241220C00525000 | 2024-04-17 1:30PM EDT | 525.00 | 7.25 | 4.85 | 5.10 | 0.00 | - | 351 | 576 | 26.83% |
| MSFT241220C00530000 | 2024-04-18 3:58PM EDT | 530.00 | 5.24 | 4.35 | 4.80 | 0.00 | - | 1 | 472 | 27.01% |
| MSFT241220C00535000 | 2024-04-19 9:49AM EDT | 535.00 | 4.55 | 4.00 | 4.25 | -0.68 | -13.00% | 1 | 1,594 | 26.76% |
| MSFT241220C00540000 | 2024-04-19 1:31PM EDT | 540.00 | 3.75 | 3.55 | 3.85 | -0.85 | -18.48% | 3 | 3,284 | 26.68% |
| MSFT241220C00550000 | 2024-04-19 12:40PM EDT | 550.00 | 3.07 | 3.00 | 3.20 | -0.68 | -18.13% | 6 | 269 | 26.64% |
| MSFT241220C00560000 | 2024-04-19 3:15PM EDT | 560.00 | 2.45 | 2.37 | 2.62 | -0.45 | -15.52% | 12 | 347 | 26.52% |
| MSFT241220C00570000 | 2024-04-19 3:21PM EDT | 570.00 | 2.13 | 1.94 | 2.19 | -0.36 | -14.46% | 9 | 961 | 26.54% |
| MSFT241220C00580000 | 2024-04-19 9:43AM EDT | 580.00 | 1.92 | 1.61 | 1.91 | -0.45 | -18.99% | 1 | 240 | 26.79% |
| MSFT241220C00600000 | 2024-04-19 12:49PM EDT | 600.00 | 1.18 | 1.07 | 1.37 | -0.24 | -16.90% | 1 | 369 | 26.97% |
| MSFT241220C00620000 | 2024-04-19 2:38PM EDT | 620.00 | 0.85 | 0.70 | 0.97 | -0.22 | -20.56% | 9 | 686 | 27.08% |
| MSFT241220C00640000 | 2024-04-19 12:37PM EDT | 640.00 | 0.60 | 0.51 | 0.72 | -0.42 | -41.18% | 1 | 10 | 27.38% |
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 | 2024-04-18 10:06AM EDT | 125.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 60 | 2,770 | 49.02% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 51.07% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 52.98% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 48.73% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 8 | 1,559 | 46.58% |
| MSFT241220P00155000 | 2024-04-08 3:48PM EDT | 155.00 | 0.11 | 0.10 | 0.28 | 0.00 | - | 1 | 1,527 | 48.49% |
| MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 160.00 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.36% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 45.07% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.19 | 0.39 | 0.00 | - | 2 | 316 | 45.95% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 44.51% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 42.80% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 185.00 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 50.10% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.42 | 0.61 | 0.00 | - | 2 | 432 | 43.02% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 41.02% |
| MSFT241220P00200000 | 2024-04-19 12:32PM EDT | 200.00 | 0.60 | 0.57 | 0.74 | +0.19 | +46.34% | 1 | 1,024 | 41.50% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.66 | 0.86 | 0.00 | - | 37 | 518 | 41.14% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.76 | 0.96 | 0.00 | - | 26 | 298 | 40.52% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 39.98% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 220.00 | 0.86 | 0.98 | 1.22 | 0.00 | - | 43 | 711 | 39.49% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 225.00 | 0.92 | 1.11 | 1.34 | 0.00 | - | 101 | 608 | 38.82% |
| MSFT241220P00230000 | 2024-04-12 9:31AM EDT | 230.00 | 0.97 | 1.24 | 1.48 | 0.00 | - | 10 | 665 | 38.21% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 1.39 | 1.63 | 0.00 | - | 3 | 672 | 37.60% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 240.00 | 1.15 | 1.49 | 1.79 | 0.00 | - | 1 | 836 | 36.98% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 245.00 | 1.26 | 1.68 | 1.97 | 0.00 | - | 10 | 1,262 | 36.40% |
| MSFT241220P00250000 | 2024-04-19 3:16PM EDT | 250.00 | 1.90 | 1.86 | 2.16 | +0.07 | +3.83% | 67 | 709 | 35.80% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 255.00 | 1.89 | 2.04 | 2.37 | 0.00 | - | 1 | 446 | 35.22% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 260.00 | 2.35 | 2.26 | 2.59 | +0.68 | +40.72% | 2 | 454 | 34.62% |
| MSFT241220P00265000 | 2024-04-08 11:46AM EDT | 265.00 | 2.62 | 2.51 | 2.82 | +0.77 | +41.62% | 74 | 584 | 34.00% |
| MSFT241220P00270000 | 2024-04-19 1:18PM EDT | 270.00 | 2.86 | 2.87 | 3.05 | +0.86 | +43.00% | 1 | 301 | 33.34% |
| MSFT241220P00275000 | 2024-04-19 1:18PM EDT | 275.00 | 3.15 | 3.15 | 3.35 | +0.14 | +4.65% | 5 | 1,854 | 32.82% |
| MSFT241220P00280000 | 2024-04-19 1:21PM EDT | 280.00 | 3.50 | 3.45 | 3.65 | +0.50 | +16.67% | 5 | 901 | 32.24% |
| MSFT241220P00285000 | 2024-04-19 12:30PM EDT | 285.00 | 3.90 | 3.80 | 4.10 | +0.33 | +9.24% | 26 | 544 | 31.93% |
| MSFT241220P00290000 | 2024-04-19 2:19PM EDT | 290.00 | 4.17 | 4.20 | 4.45 | +0.57 | +15.83% | 5 | 256 | 31.34% |
| MSFT241220P00295000 | 2024-04-19 3:09PM EDT | 295.00 | 4.72 | 4.65 | 4.95 | +0.42 | +9.77% | 37 | 632 | 30.99% |
| MSFT241220P00300000 | 2024-04-19 3:12PM EDT | 300.00 | 5.18 | 5.05 | 5.25 | +0.73 | +16.40% | 31 | 2,077 | 30.21% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 305.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 3 | 366 | 29.81% |
| MSFT241220P00310000 | 2024-04-19 12:43PM EDT | 310.00 | 6.32 | 6.00 | 6.40 | +1.47 | +30.31% | 4 | 1,822 | 29.42% |
| MSFT241220P00315000 | 2024-04-19 3:14PM EDT | 315.00 | 6.83 | 6.60 | 7.00 | +1.33 | +24.18% | 3 | 363 | 28.95% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 320.00 | 7.30 | 7.40 | 7.70 | +1.11 | +17.93% | 2 | 511 | 28.56% |
| MSFT241220P00325000 | 2024-04-19 3:22PM EDT | 325.00 | 8.25 | 8.05 | 8.45 | +1.65 | +25.00% | 6 | 392 | 28.16% |
| MSFT241220P00330000 | 2024-04-18 2:28PM EDT | 330.00 | 7.95 | 9.00 | 9.30 | 0.00 | - | 3 | 1,036 | 27.80% |
| MSFT241220P00335000 | 2024-04-19 1:48PM EDT | 335.00 | 9.65 | 9.80 | 10.20 | +1.45 | +17.68% | 4 | 823 | 27.43% |
| MSFT241220P00340000 | 2024-04-19 3:06PM EDT | 340.00 | 11.05 | 10.65 | 11.15 | +1.45 | +15.10% | 22 | 1,955 | 27.03% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 345.00 | 10.55 | 11.75 | 12.10 | 0.00 | - | 11 | 295 | 26.56% |
| MSFT241220P00350000 | 2024-04-19 2:37PM EDT | 350.00 | 13.00 | 12.80 | 13.35 | +1.15 | +9.70% | 14 | 4,547 | 26.32% |
| MSFT241220P00355000 | 2024-04-18 9:43AM EDT | 355.00 | 14.00 | 14.05 | 14.60 | +1.45 | +11.55% | 1 | 564 | 25.99% |
| MSFT241220P00360000 | 2024-04-19 2:43PM EDT | 360.00 | 15.80 | 15.35 | 15.85 | +1.52 | +10.64% | 6 | 915 | 25.58% |
| MSFT241220P00365000 | 2024-04-19 3:06PM EDT | 365.00 | 17.20 | 16.95 | 17.30 | +2.68 | +18.46% | 44 | 5,553 | 25.26% |
| MSFT241220P00370000 | 2024-04-19 12:21PM EDT | 370.00 | 18.74 | 18.45 | 19.85 | +2.23 | +13.51% | 12 | 683 | 25.80% |
| MSFT241220P00375000 | 2024-04-18 2:29PM EDT | 375.00 | 18.25 | 20.05 | 20.50 | 0.00 | - | 101 | 1,019 | 24.63% |
| MSFT241220P00380000 | 2024-04-19 3:33PM EDT | 380.00 | 21.78 | 21.70 | 22.25 | +1.77 | +8.85% | 40 | 850 | 24.30% |
| MSFT241220P00385000 | 2024-04-19 10:37AM EDT | 385.00 | 23.27 | 23.65 | 24.10 | +1.96 | +9.20% | 10 | 461 | 23.96% |
| MSFT241220P00390000 | 2024-04-19 3:12PM EDT | 390.00 | 25.82 | 25.55 | 26.10 | +5.97 | +30.08% | 9 | 486 | 23.65% |
| MSFT241220P00395000 | 2024-04-19 12:01PM EDT | 395.00 | 27.00 | 27.60 | 28.25 | +2.15 | +8.65% | 31 | 1,396 | 23.37% |
| MSFT241220P00400000 | 2024-04-19 3:41PM EDT | 400.00 | 30.37 | 29.90 | 30.45 | +2.37 | +8.46% | 31 | 1,715 | 23.02% |
| MSFT241220P00405000 | 2024-04-19 10:11AM EDT | 405.00 | 32.63 | 32.15 | 32.80 | +3.13 | +10.61% | 10 | 545 | 22.70% |
| MSFT241220P00410000 | 2024-04-19 3:41PM EDT | 410.00 | 35.19 | 34.65 | 35.30 | +3.19 | +9.97% | 14 | 568 | 22.39% |
| MSFT241220P00415000 | 2024-04-19 12:45PM EDT | 415.00 | 37.70 | 37.25 | 37.90 | +3.02 | +8.71% | 27 | 1,047 | 22.05% |
| MSFT241220P00420000 | 2024-04-19 3:46PM EDT | 420.00 | 40.70 | 40.00 | 40.65 | +3.05 | +8.10% | 2 | 501 | 21.73% |
| MSFT241220P00425000 | 2024-04-19 2:57PM EDT | 425.00 | 42.90 | 42.85 | 44.85 | +4.45 | +11.57% | 4 | 1,624 | 22.45% |
| MSFT241220P00430000 | 2024-04-19 10:17AM EDT | 430.00 | 44.52 | 45.90 | 46.85 | +4.85 | +12.23% | 1 | 1,746 | 21.32% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 48.85 | 50.00 | 0.00 | - | 1 | 191 | 21.00% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 440.00 | 39.70 | 52.05 | 53.25 | 0.00 | - | 44 | 734 | 20.64% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 55.25 | 56.75 | 0.00 | - | 9 | 122 | 20.39% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 450.00 | 40.25 | 59.00 | 60.20 | 0.00 | - | 6 | 704 | 19.97% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 66.40 | 67.85 | 0.00 | - | 5 | 17 | 19.49% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 470.00 | 66.83 | 74.35 | 75.85 | 0.00 | - | 3 | 12 | 18.89% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 475.00 | 55.81 | 78.55 | 80.05 | 0.00 | - | 2 | 4 | 18.63% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 18.38% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 100.60 | 103.40 | 0.00 | - | 1 | 23 | 19.50% |
| MSFT241220P00505000 | 2024-03-14 1:26PM EDT | 505.00 | 83.43 | 84.25 | 86.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 109.05 | 113.00 | 0.00 | - | 2 | 1 | 19.94% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 90.95% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 119.00 | 122.90 | 0.00 | - | 4 | 1 | 20.89% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 85.37% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 52.90% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 219.00 | 222.85 | 0.00 | - | 2 | 0 | 30.71% |
