Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 317.07 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250117C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 290.50 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| MSFT250117C00125000 | 2024-01-25 1:50PM EDT | 125.00 | 283.97 | 287.15 | 291.60 | 0.00 | - | 1 | 44 | 99.22% |
| MSFT250117C00130000 | 2024-04-11 2:17PM EDT | 130.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,608 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| MSFT250117C00175000 | 2024-04-16 1:04PM EDT | 175.00 | 246.66 | 0.00 | 0.00 | 0.00 | - | 5 | 1,030 | 0.00% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 180.00 | 242.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,375 | 0.00% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 185.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 200.00 | 214.62 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.00% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 93.84% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 215.00 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 83.51% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 220.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 0.00% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| MSFT250117C00230000 | 2024-04-19 10:26AM EDT | 230.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 0.00% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 52.72% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 0.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| MSFT250117C00250000 | 2024-04-23 10:40AM EDT | 250.00 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,075 | 0.00% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 255.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 14 | 542 | 0.00% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 260.00 | 158.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,971 | 0.00% |
| MSFT250117C00265000 | 2024-04-22 12:09PM EDT | 265.00 | 145.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,414 | 0.00% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 270.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,592 | 0.00% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,410 | 0.00% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 280.00 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 290.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,714 | 0.00% |
| MSFT250117C00295000 | 2024-04-23 10:15AM EDT | 295.00 | 125.46 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| MSFT250117C00300000 | 2024-04-23 1:39PM EDT | 300.00 | 121.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 0.00% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 305.00 | 124.78 | 0.00 | 0.00 | 0.00 | - | 3 | 956 | 0.00% |
| MSFT250117C00310000 | 2024-04-23 11:40AM EDT | 310.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| MSFT250117C00315000 | 2024-04-22 11:33AM EDT | 315.00 | 100.53 | 0.00 | 0.00 | 0.00 | - | 8 | 1,645 | 0.00% |
| MSFT250117C00320000 | 2024-04-23 9:35AM EDT | 320.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 0.00% |
| MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 325.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 3 | 967 | 0.00% |
| MSFT250117C00330000 | 2024-04-22 1:49PM EDT | 330.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,868 | 0.00% |
| MSFT250117C00335000 | 2024-04-23 10:07AM EDT | 335.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,007 | 0.00% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 340.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,072 | 0.00% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 345.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 0.00% |
| MSFT250117C00350000 | 2024-04-23 3:55PM EDT | 350.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 21 | 6,459 | 0.00% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 355.00 | 71.49 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
| MSFT250117C00360000 | 2024-04-23 10:36AM EDT | 360.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,549 | 0.00% |
| MSFT250117C00365000 | 2024-04-22 10:50AM EDT | 365.00 | 63.28 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 0.00% |
| MSFT250117C00370000 | 2024-04-23 3:55PM EDT | 370.00 | 66.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,780 | 0.00% |
| MSFT250117C00375000 | 2024-04-23 1:59PM EDT | 375.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,201 | 0.00% |
| MSFT250117C00380000 | 2024-04-23 12:28PM EDT | 380.00 | 59.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,431 | 0.00% |
| MSFT250117C00385000 | 2024-04-23 12:19PM EDT | 385.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,203 | 0.00% |
| MSFT250117C00390000 | 2024-04-23 2:22PM EDT | 390.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,665 | 0.00% |
| MSFT250117C00395000 | 2024-04-23 9:47AM EDT | 395.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,626 | 0.00% |
| MSFT250117C00400000 | 2024-04-23 3:44PM EDT | 400.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 37 | 7,530 | 0.00% |
| MSFT250117C00405000 | 2024-04-23 3:41PM EDT | 405.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 40 | 1,121 | 0.00% |
| MSFT250117C00410000 | 2024-04-23 3:03PM EDT | 410.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 28 | 6,487 | 0.20% |
| MSFT250117C00415000 | 2024-04-23 3:07PM EDT | 415.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,426 | 0.39% |
| MSFT250117C00420000 | 2024-04-23 3:56PM EDT | 420.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 127 | 7,538 | 0.78% |
| MSFT250117C00425000 | 2024-04-23 3:43PM EDT | 425.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,280 | 0.78% |
| MSFT250117C00430000 | 2024-04-23 3:44PM EDT | 430.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 9 | 2,415 | 1.56% |
| MSFT250117C00435000 | 2024-04-23 3:37PM EDT | 435.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6,637 | 1.56% |
| MSFT250117C00440000 | 2024-04-23 12:28PM EDT | 440.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 13 | 2,333 | 1.56% |
| MSFT250117C00445000 | 2024-04-23 2:51PM EDT | 445.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 624 | 1.56% |
| MSFT250117C00450000 | 2024-04-23 3:30PM EDT | 450.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 32 | 6,639 | 3.13% |
| MSFT250117C00455000 | 2024-04-23 2:06PM EDT | 455.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 3.13% |
| MSFT250117C00460000 | 2024-04-23 1:10PM EDT | 460.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 2,052 | 3.13% |
| MSFT250117C00465000 | 2024-04-23 2:23PM EDT | 465.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 659 | 3.13% |
| MSFT250117C00470000 | 2024-04-23 1:26PM EDT | 470.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 126 | 1,708 | 3.13% |
| MSFT250117C00475000 | 2024-04-23 1:04PM EDT | 475.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,380 | 3.13% |
| MSFT250117C00480000 | 2024-04-23 1:01PM EDT | 480.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 15 | 4,907 | 3.13% |
| MSFT250117C00485000 | 2024-04-23 10:20AM EDT | 485.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 3.13% |
| MSFT250117C00490000 | 2024-04-22 1:49PM EDT | 490.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 102 | 1,439 | 3.13% |
| MSFT250117C00495000 | 2024-04-23 10:17AM EDT | 495.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,787 | 6.25% |
| MSFT250117C00500000 | 2024-04-23 3:29PM EDT | 500.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 119 | 5,024 | 6.25% |
| MSFT250117C00505000 | 2024-04-23 12:52PM EDT | 505.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 68 | 1,591 | 6.25% |
| MSFT250117C00510000 | 2024-04-23 1:13PM EDT | 510.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 9 | 566 | 6.25% |
| MSFT250117C00515000 | 2024-04-23 12:13PM EDT | 515.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 106 | 913 | 6.25% |
| MSFT250117C00520000 | 2024-04-23 1:13PM EDT | 520.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 13 | 1,121 | 6.25% |
| MSFT250117C00525000 | 2024-04-23 1:06PM EDT | 525.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 2,074 | 6.25% |
| MSFT250117C00530000 | 2024-04-23 12:59PM EDT | 530.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 6.25% |
| MSFT250117C00535000 | 2024-04-23 9:37AM EDT | 535.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 6.25% |
| MSFT250117C00540000 | 2024-04-23 12:10PM EDT | 540.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,868 | 6.25% |
| MSFT250117C00550000 | 2024-04-23 11:02AM EDT | 550.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,306 | 6.25% |
| MSFT250117C00560000 | 2024-04-23 12:01PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,224 | 6.25% |
| MSFT250117C00570000 | 2024-04-23 10:33AM EDT | 570.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 6.25% |
| MSFT250117C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 6.25% |
| MSFT250117C00600000 | 2024-04-23 3:49PM EDT | 600.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 913 | 6.25% |
| MSFT250117C00610000 | 2024-04-23 10:32AM EDT | 610.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| MSFT250117C00620000 | 2024-04-23 3:19PM EDT | 620.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,993 | 12.50% |
| MSFT250117C00640000 | 2024-04-23 3:07PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 188 | 12.50% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-23 3:59PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 11,564 | 25.00% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8,875 | 25.00% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,821 | 25.00% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,887 | 25.00% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,276 | 25.00% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 25.00% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 25.00% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 25.00% |
| MSFT250117P00150000 | 2024-04-16 2:09PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,527 | 25.00% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4,147 | 25.00% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 10,075 | 25.00% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,656 | 25.00% |
| MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,625 | 25.00% |
| MSFT250117P00175000 | 2024-04-15 1:59PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 25.00% |
| MSFT250117P00180000 | 2024-04-04 11:40AM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,514 | 25.00% |
| MSFT250117P00185000 | 2024-04-19 2:47PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 12.50% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 5,292 | 12.50% |
| MSFT250117P00195000 | 2024-04-19 12:49PM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 12.50% |
| MSFT250117P00200000 | 2024-04-23 11:56AM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6,916 | 12.50% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 782 | 12.50% |
| MSFT250117P00210000 | 2024-04-18 2:18PM EDT | 210.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3,284 | 12.50% |
| MSFT250117P00215000 | 2024-04-23 1:24PM EDT | 215.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,711 | 12.50% |
| MSFT250117P00220000 | 2024-04-23 11:56AM EDT | 220.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,938 | 12.50% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 225.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,959 | 12.50% |
| MSFT250117P00230000 | 2024-04-23 9:56AM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,206 | 12.50% |
| MSFT250117P00235000 | 2024-04-22 12:03PM EDT | 235.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 5,222 | 12.50% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 85 | 6,683 | 12.50% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4,816 | 12.50% |
| MSFT250117P00250000 | 2024-04-23 3:50PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5,722 | 12.50% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,387 | 12.50% |
| MSFT250117P00260000 | 2024-04-23 11:17AM EDT | 260.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 3,731 | 12.50% |
| MSFT250117P00265000 | 2024-04-23 9:59AM EDT | 265.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3,545 | 12.50% |
| MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 270.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 2,075 | 12.50% |
| MSFT250117P00275000 | 2024-04-23 9:59AM EDT | 275.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,430 | 6.25% |
| MSFT250117P00280000 | 2024-04-23 3:59PM EDT | 280.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,864 | 6.25% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 285.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 7 | 888 | 6.25% |
| MSFT250117P00290000 | 2024-04-23 3:17PM EDT | 290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 3,427 | 6.25% |
| MSFT250117P00295000 | 2024-04-23 12:47PM EDT | 295.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 69 | 1,271 | 6.25% |
| MSFT250117P00300000 | 2024-04-23 2:59PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 5,644 | 6.25% |
| MSFT250117P00305000 | 2024-04-23 1:48PM EDT | 305.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 82 | 3,089 | 6.25% |
| MSFT250117P00310000 | 2024-04-23 10:20AM EDT | 310.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,027 | 6.25% |
| MSFT250117P00315000 | 2024-04-23 10:05AM EDT | 315.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,313 | 6.25% |
| MSFT250117P00320000 | 2024-04-22 1:11PM EDT | 320.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 4,666 | 6.25% |
| MSFT250117P00325000 | 2024-04-22 2:53PM EDT | 325.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 12 | 1,955 | 6.25% |
| MSFT250117P00330000 | 2024-04-23 3:13PM EDT | 330.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,761 | 6.25% |
| MSFT250117P00335000 | 2024-04-22 12:21PM EDT | 335.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,684 | 6.25% |
| MSFT250117P00340000 | 2024-04-23 10:17AM EDT | 340.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 4,135 | 3.13% |
| MSFT250117P00345000 | 2024-04-22 3:37PM EDT | 345.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,274 | 3.13% |
| MSFT250117P00350000 | 2024-04-23 3:55PM EDT | 350.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 721 | 6,504 | 3.13% |
| MSFT250117P00355000 | 2024-04-23 10:39AM EDT | 355.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 3.13% |
| MSFT250117P00360000 | 2024-04-23 1:57PM EDT | 360.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 32 | 1,844 | 3.13% |
| MSFT250117P00365000 | 2024-04-23 10:11AM EDT | 365.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,112 | 3.13% |
| MSFT250117P00370000 | 2024-04-23 3:55PM EDT | 370.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 12 | 2,659 | 3.13% |
| MSFT250117P00375000 | 2024-04-23 3:59PM EDT | 375.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 63 | 2,550 | 1.56% |
| MSFT250117P00380000 | 2024-04-23 12:38PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,514 | 1.56% |
| MSFT250117P00385000 | 2024-04-23 3:09PM EDT | 385.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 1.56% |
| MSFT250117P00390000 | 2024-04-23 11:12AM EDT | 390.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,532 | 1.56% |
| MSFT250117P00395000 | 2024-04-23 12:52PM EDT | 395.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 88 | 1,145 | 0.78% |
| MSFT250117P00400000 | 2024-04-23 2:20PM EDT | 400.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 9 | 4,171 | 0.39% |
| MSFT250117P00405000 | 2024-04-23 1:53PM EDT | 405.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 33 | 1,268 | 0.20% |
| MSFT250117P00410000 | 2024-04-23 3:59PM EDT | 410.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,855 | 0.00% |
| MSFT250117P00415000 | 2024-04-23 3:04PM EDT | 415.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 60 | 1,479 | 0.00% |
| MSFT250117P00420000 | 2024-04-23 3:12PM EDT | 420.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 50 | 1,955 | 0.00% |
| MSFT250117P00425000 | 2024-04-23 10:36AM EDT | 425.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 430.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 300 | 1,060 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 379 | 0.00% |
| MSFT250117P00440000 | 2024-04-22 11:54AM EDT | 440.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MSFT250117P00450000 | 2024-04-23 2:20PM EDT | 450.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 460.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 470.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| MSFT250117P00475000 | 2024-04-17 3:59PM EDT | 475.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-02-20 4:09PM EDT | 495.00 | 93.70 | 70.80 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00500000 | 2024-03-22 10:24AM EDT | 500.00 | 76.20 | 100.00 | 103.20 | 0.00 | - | 1 | 80 | 26.98% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 14.96% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 22.32% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 29.57% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 24.03% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 24.63% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 35.91% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 40.01% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 41.50% |
| MSFT250117P00640000 | 2024-04-17 9:33AM EDT | 640.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
