MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
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 | 2023-05-26 3:31PM EDT | 110.00 | 228.83 | 229.00 | 233.00 | 0.00 | - | 21 | 45 | 63.19% |
| MSFT250117C00115000 | 2023-05-26 1:10PM EDT | 115.00 | 222.90 | 224.50 | 228.50 | 0.00 | - | 20 | 58 | 62.25% |
| MSFT250117C00120000 | 2023-05-30 12:41PM EDT | 120.00 | 218.76 | 219.50 | 224.00 | 0.00 | - | 2 | 116 | 60.65% |
| MSFT250117C00125000 | 2023-06-02 11:09AM EDT | 125.00 | 219.00 | 215.00 | 219.50 | +11.43 | +5.51% | 1 | 43 | 59.70% |
| MSFT250117C00130000 | 2023-06-02 2:53PM EDT | 130.00 | 213.10 | 210.50 | 215.00 | +1.95 | +0.92% | 3 | 16 | 58.73% |
| MSFT250117C00135000 | 2023-04-27 2:16PM EDT | 135.00 | 174.50 | 204.50 | 208.80 | 0.00 | - | 2 | 5 | 54.21% |
| MSFT250117C00140000 | 2023-05-24 3:55PM EDT | 140.00 | 182.50 | 202.00 | 206.00 | 0.00 | - | 3 | 103 | 57.25% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 145.00 | 142.62 | 149.05 | 152.95 | 0.00 | - | 2 | 170 | 0.00% |
| MSFT250117C00150000 | 2023-05-25 1:41PM EDT | 150.00 | 185.48 | 193.00 | 197.50 | 0.00 | - | 10 | 1,609 | 55.65% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 155.00 | 116.78 | 143.50 | 148.50 | 0.00 | - | 4 | 190 | 0.00% |
| MSFT250117C00160000 | 2023-05-31 2:18PM EDT | 160.00 | 181.72 | 184.00 | 188.35 | 0.00 | - | 1 | 186 | 53.43% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 165.00 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 0.00% |
| MSFT250117C00170000 | 2023-05-30 11:12AM EDT | 170.00 | 176.20 | 175.50 | 180.00 | 0.00 | - | 1 | 1,422 | 52.20% |
| MSFT250117C00175000 | 2023-05-03 10:51AM EDT | 175.00 | 145.10 | 170.40 | 174.65 | 0.00 | - | 5 | 1,023 | 50.11% |
| MSFT250117C00180000 | 2023-06-01 1:26PM EDT | 180.00 | 164.00 | 167.00 | 171.00 | 0.00 | - | 1 | 1,451 | 50.41% |
| MSFT250117C00185000 | 2023-05-18 10:20AM EDT | 185.00 | 146.00 | 162.50 | 167.00 | 0.00 | - | 1 | 410 | 52.50% |
| MSFT250117C00190000 | 2023-05-25 3:54PM EDT | 190.00 | 152.45 | 158.50 | 162.50 | 0.00 | - | 6 | 458 | 51.33% |
| MSFT250117C00195000 | 2023-06-02 10:16AM EDT | 195.00 | 155.00 | 154.00 | 158.50 | +8.00 | +5.44% | 2 | 1,056 | 50.75% |
| MSFT250117C00200000 | 2023-06-02 12:58PM EDT | 200.00 | 151.49 | 150.00 | 154.00 | +2.38 | +1.60% | 2 | 671 | 49.58% |
| MSFT250117C00205000 | 2023-06-02 10:36AM EDT | 205.00 | 145.73 | 145.50 | 150.00 | -0.10 | -0.07% | 5 | 112 | 48.97% |
| MSFT250117C00210000 | 2023-06-02 3:08PM EDT | 210.00 | 144.88 | 141.50 | 146.00 | +19.58 | +15.63% | 5 | 744 | 48.33% |
| MSFT250117C00215000 | 2023-05-18 9:47AM EDT | 215.00 | 120.65 | 137.50 | 141.00 | 0.00 | - | 40 | 542 | 46.66% |
| MSFT250117C00220000 | 2023-06-02 11:38AM EDT | 220.00 | 134.39 | 133.50 | 137.50 | +0.39 | +0.29% | 6 | 672 | 46.49% |
| MSFT250117C00225000 | 2023-05-22 10:32AM EDT | 225.00 | 133.17 | 129.00 | 133.50 | +14.47 | +12.19% | 1 | 379 | 45.80% |
| MSFT250117C00230000 | 2023-06-01 3:30PM EDT | 230.00 | 124.37 | 125.15 | 129.50 | 0.00 | - | 1 | 553 | 45.10% |
| MSFT250117C00235000 | 2023-05-31 1:46PM EDT | 235.00 | 119.59 | 121.50 | 125.50 | 0.00 | - | 1 | 310 | 44.37% |
| MSFT250117C00240000 | 2023-05-30 10:02AM EDT | 240.00 | 119.70 | 118.25 | 122.00 | +2.28 | +1.94% | 1 | 857 | 44.06% |
| MSFT250117C00245000 | 2023-05-26 10:37AM EDT | 245.00 | 112.00 | 113.60 | 117.20 | 0.00 | - | 2 | 457 | 42.62% |
| MSFT250117C00250000 | 2023-06-02 3:51PM EDT | 250.00 | 113.75 | 109.60 | 113.65 | +6.15 | +5.72% | 27 | 2,165 | 42.23% |
| MSFT250117C00255000 | 2023-06-02 12:33PM EDT | 255.00 | 106.90 | 106.90 | 109.95 | +3.10 | +2.99% | 2 | 574 | 41.68% |
| MSFT250117C00260000 | 2023-06-01 10:10AM EDT | 260.00 | 98.00 | 102.15 | 105.75 | 0.00 | - | 1 | 2,020 | 40.72% |
| MSFT250117C00265000 | 2023-05-30 10:07AM EDT | 265.00 | 100.07 | 98.60 | 102.45 | 0.00 | - | 2 | 2,497 | 40.43% |
| MSFT250117C00270000 | 2023-06-01 12:00PM EDT | 270.00 | 93.00 | 95.10 | 98.80 | 0.00 | - | 3 | 1,665 | 39.84% |
| MSFT250117C00275000 | 2023-06-02 3:34PM EDT | 275.00 | 93.05 | 91.50 | 95.15 | +2.83 | +3.14% | 1 | 1,432 | 39.23% |
| MSFT250117C00280000 | 2023-06-02 2:39PM EDT | 280.00 | 90.80 | 88.15 | 91.70 | +5.00 | +5.83% | 3 | 941 | 38.74% |
| MSFT250117C00285000 | 2023-05-30 11:35AM EDT | 285.00 | 86.08 | 84.60 | 88.05 | -1.62 | -1.85% | 3 | 570 | 38.09% |
| MSFT250117C00290000 | 2023-06-02 3:20PM EDT | 290.00 | 83.79 | 82.05 | 84.90 | +2.16 | +2.65% | 14 | 2,022 | 37.74% |
| MSFT250117C00295000 | 2023-06-02 2:46PM EDT | 295.00 | 81.00 | 78.00 | 81.70 | +2.33 | +2.96% | 1 | 499 | 37.34% |
| MSFT250117C00300000 | 2023-06-02 3:23PM EDT | 300.00 | 77.63 | 75.50 | 78.50 | +2.63 | +3.51% | 22 | 1,380 | 36.89% |
| MSFT250117C00305000 | 2023-06-02 2:20PM EDT | 305.00 | 74.58 | 72.10 | 75.40 | +2.28 | +3.15% | 7 | 668 | 36.49% |
| MSFT250117C00310000 | 2023-06-02 1:54PM EDT | 310.00 | 69.84 | 69.10 | 72.45 | +1.46 | +2.14% | 18 | 1,133 | 36.14% |
| MSFT250117C00315000 | 2023-06-02 2:37PM EDT | 315.00 | 68.76 | 65.55 | 69.45 | +5.01 | +7.86% | 2 | 2,321 | 35.73% |
| MSFT250117C00320000 | 2023-06-02 3:47PM EDT | 320.00 | 65.25 | 62.50 | 65.95 | +2.70 | +4.32% | 43 | 1,522 | 34.98% |
| MSFT250117C00325000 | 2023-06-02 11:13AM EDT | 325.00 | 61.50 | 59.50 | 63.65 | +2.30 | +3.89% | 2 | 581 | 34.94% |
| MSFT250117C00330000 | 2023-06-02 12:51PM EDT | 330.00 | 58.50 | 56.50 | 60.05 | +1.29 | +2.25% | 19 | 1,330 | 34.07% |
| MSFT250117C00335000 | 2023-06-02 9:51AM EDT | 335.00 | 56.16 | 54.00 | 57.95 | +1.16 | +2.11% | 9 | 537 | 34.08% |
| MSFT250117C00340000 | 2023-06-02 3:40PM EDT | 340.00 | 53.45 | 51.50 | 55.45 | +1.60 | +3.09% | 4 | 1,213 | 33.80% |
| MSFT250117C00345000 | 2023-06-01 1:33PM EDT | 345.00 | 49.56 | 48.55 | 52.70 | -0.50 | -1.00% | 5 | 597 | 33.35% |
| MSFT250117C00350000 | 2023-06-02 3:58PM EDT | 350.00 | 50.15 | 47.15 | 49.45 | +3.36 | +7.18% | 37 | 5,954 | 32.56% |
| MSFT250117C00355000 | 2023-05-31 1:08PM EDT | 355.00 | 43.46 | 44.05 | 47.60 | 0.00 | - | 20 | 309 | 32.57% |
| MSFT250117C00360000 | 2023-06-02 3:38PM EDT | 360.00 | 43.78 | 42.55 | 44.65 | +1.99 | +4.76% | 7 | 2,096 | 31.89% |
| MSFT250117C00365000 | 2023-05-31 12:35PM EDT | 365.00 | 38.88 | 39.10 | 43.20 | 0.00 | - | 13 | 124 | 32.06% |
| MSFT250117C00370000 | 2023-06-02 3:55PM EDT | 370.00 | 39.26 | 37.05 | 40.85 | +2.10 | +5.65% | 8 | 476 | 31.66% |
| MSFT250117C00375000 | 2023-06-02 9:35AM EDT | 375.00 | 37.40 | 35.00 | 38.20 | +4.53 | +13.78% | 2 | 466 | 31.05% |
| MSFT250117C00380000 | 2023-05-31 2:36PM EDT | 380.00 | 33.93 | 33.00 | 36.95 | 0.00 | - | 6 | 288 | 31.23% |
| MSFT250117C00385000 | 2023-05-31 3:17PM EDT | 385.00 | 31.53 | 31.05 | 34.80 | 0.00 | - | 35 | 223 | 30.84% |
| MSFT250117C00390000 | 2023-06-02 3:41PM EDT | 390.00 | 31.78 | 29.20 | 32.75 | +1.58 | +5.23% | 14 | 1,172 | 30.47% |
| MSFT250117C00395000 | 2023-06-02 10:30AM EDT | 395.00 | 29.10 | 27.50 | 31.20 | +1.98 | +7.30% | 6 | 100 | 30.37% |
| MSFT250117C00400000 | 2023-06-02 3:56PM EDT | 400.00 | 28.22 | 26.50 | 28.90 | +1.22 | +4.52% | 18 | 5,690 | 29.77% |
| MSFT250117C00405000 | 2023-05-30 12:33PM EDT | 405.00 | 26.00 | 24.95 | 27.60 | 0.00 | - | 1 | 174 | 29.75% |
| MSFT250117C00410000 | 2023-06-02 11:51AM EDT | 410.00 | 25.49 | 24.20 | 25.90 | +1.54 | +6.43% | 21 | 4,480 | 29.44% |
| MSFT250117C00415000 | 2023-06-02 11:35AM EDT | 415.00 | 23.28 | 22.05 | 24.45 | +0.13 | +0.56% | 3 | 462 | 29.25% |
| MSFT250117C00420000 | 2023-06-02 11:50AM EDT | 420.00 | 22.27 | 19.50 | 23.05 | +2.39 | +12.02% | 2 | 1,268 | 29.06% |
| MSFT250117C00425000 | 2023-06-02 3:23PM EDT | 425.00 | 21.00 | 19.60 | 21.70 | +1.43 | +7.31% | 4 | 9 | 28.86% |
| MSFT250117C00430000 | 2023-06-02 1:59PM EDT | 430.00 | 19.50 | 17.00 | 20.45 | +0.80 | +4.28% | 8 | 542 | 28.70% |
| MSFT250117C00435000 | 2023-06-02 3:49PM EDT | 435.00 | 18.50 | 16.80 | 19.25 | +0.95 | +5.41% | 138 | 103 | 28.53% |
| MSFT250117C00440000 | 2023-06-02 2:35PM EDT | 440.00 | 18.41 | 15.00 | 18.70 | +1.07 | +6.17% | 160 | 100 | 28.77% |
| MSFT250117C00445000 | 2023-05-31 2:33PM EDT | 445.00 | 15.60 | 14.05 | 17.00 | 0.00 | - | 20 | 21 | 28.19% |
| MSFT250117C00450000 | 2023-06-02 3:28PM EDT | 450.00 | 15.33 | 13.00 | 16.05 | +0.83 | +5.72% | 24 | 67 | 28.10% |
| MSFT250117C00455000 | 2023-05-31 2:49PM EDT | 455.00 | 13.65 | 12.15 | 15.10 | 0.00 | - | 1 | 96 | 27.97% |
| MSFT250117C00460000 | 2023-05-30 3:45PM EDT | 460.00 | 13.20 | 11.35 | 14.00 | +0.20 | +1.54% | 1 | 304 | 27.70% |
| MSFT250117C00470000 | 2023-06-02 11:02AM EDT | 470.00 | 11.82 | 9.55 | 12.65 | +1.32 | +12.57% | 32 | 74 | 27.70% |
| MSFT250117C00480000 | 2023-06-02 1:55PM EDT | 480.00 | 10.25 | 10.05 | 10.85 | +0.35 | +3.54% | 136 | 559 | 27.23% |
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 | 2023-06-02 12:21PM EDT | 110.00 | 0.64 | 0.25 | 0.73 | -0.03 | -4.48% | 15 | 11,431 | 42.41% |
| MSFT250117P00115000 | 2023-05-31 3:26PM EDT | 115.00 | 0.75 | 0.70 | 1.31 | 0.00 | - | 4 | 9,321 | 44.89% |
| MSFT250117P00120000 | 2023-05-30 9:53AM EDT | 120.00 | 1.00 | 0.24 | 0.99 | 0.00 | - | 1 | 1,889 | 41.24% |
| MSFT250117P00125000 | 2023-06-01 2:18PM EDT | 125.00 | 0.98 | 0.26 | 1.39 | 0.00 | - | 10 | 1,959 | 42.08% |
| MSFT250117P00130000 | 2023-06-01 3:07PM EDT | 130.00 | 1.01 | 0.75 | 1.39 | -0.17 | -14.41% | 20 | 2,285 | 40.55% |
| MSFT250117P00135000 | 2023-06-01 12:53PM EDT | 135.00 | 1.41 | 0.52 | 1.44 | 0.00 | - | 12 | 617 | 39.32% |
| MSFT250117P00140000 | 2023-06-01 12:53PM EDT | 140.00 | 1.48 | 0.83 | 1.50 | 0.00 | - | 17 | 925 | 38.17% |
| MSFT250117P00145000 | 2023-06-02 12:15PM EDT | 145.00 | 1.72 | 0.69 | 2.21 | -0.08 | -4.44% | 1 | 345 | 39.64% |
| MSFT250117P00150000 | 2023-05-26 3:03PM EDT | 150.00 | 2.35 | 0.96 | 2.40 | 0.00 | - | 232 | 2,876 | 38.86% |
| MSFT250117P00155000 | 2023-06-01 3:35PM EDT | 155.00 | 2.20 | 0.86 | 2.62 | 0.00 | - | 3 | 3,186 | 38.17% |
| MSFT250117P00160000 | 2023-05-25 1:28PM EDT | 160.00 | 2.96 | 1.16 | 3.00 | 0.00 | - | 5 | 1,622 | 37.89% |
| MSFT250117P00165000 | 2023-05-30 3:41PM EDT | 165.00 | 2.87 | 1.22 | 4.05 | 0.00 | - | 2 | 1,280 | 39.18% |
| MSFT250117P00170000 | 2023-06-01 1:05PM EDT | 170.00 | 3.39 | 2.01 | 3.40 | 0.00 | - | 9 | 1,493 | 36.22% |
| MSFT250117P00175000 | 2023-06-01 12:53PM EDT | 175.00 | 3.68 | 1.92 | 4.40 | 0.00 | - | 6 | 1,016 | 37.16% |
| MSFT250117P00180000 | 2023-06-02 1:36PM EDT | 180.00 | 3.56 | 2.40 | 4.45 | -0.24 | -6.32% | 1 | 1,962 | 35.92% |
| MSFT250117P00185000 | 2023-06-01 12:07PM EDT | 185.00 | 4.25 | 2.83 | 4.80 | 0.00 | - | 29 | 507 | 35.29% |
| MSFT250117P00190000 | 2023-06-02 11:16AM EDT | 190.00 | 4.30 | 2.21 | 4.25 | -0.35 | -7.53% | 45 | 1,833 | 32.92% |
| MSFT250117P00195000 | 2023-06-02 2:50PM EDT | 195.00 | 4.35 | 4.20 | 5.55 | -0.80 | -15.53% | 2 | 1,682 | 34.03% |
| MSFT250117P00200000 | 2023-06-01 12:42PM EDT | 200.00 | 5.50 | 4.30 | 5.50 | 0.00 | - | 22 | 5,073 | 32.67% |
| MSFT250117P00205000 | 2023-05-31 3:43PM EDT | 205.00 | 5.63 | 4.75 | 6.95 | -0.72 | -11.34% | 1 | 765 | 33.66% |
| MSFT250117P00210000 | 2023-06-01 2:36PM EDT | 210.00 | 6.45 | 3.50 | 6.35 | 0.00 | - | 203 | 3,197 | 31.50% |
| MSFT250117P00215000 | 2023-06-02 2:50PM EDT | 215.00 | 6.35 | 5.80 | 6.90 | -0.60 | -8.63% | 3 | 2,502 | 31.05% |
| MSFT250117P00220000 | 2023-06-02 11:06AM EDT | 220.00 | 7.30 | 6.15 | 7.50 | -0.29 | -3.82% | 1 | 2,584 | 30.62% |
| MSFT250117P00225000 | 2023-06-02 12:57PM EDT | 225.00 | 7.90 | 5.00 | 8.15 | -0.90 | -10.23% | 50 | 1,748 | 30.21% |
| MSFT250117P00230000 | 2023-06-02 1:10PM EDT | 230.00 | 8.55 | 7.55 | 8.80 | -0.55 | -6.04% | 62 | 1,944 | 29.76% |
| MSFT250117P00235000 | 2023-06-02 3:28PM EDT | 235.00 | 8.55 | 7.90 | 9.80 | -1.03 | -10.75% | 23 | 3,672 | 29.65% |
| MSFT250117P00240000 | 2023-06-02 1:12PM EDT | 240.00 | 10.10 | 9.00 | 10.60 | -0.71 | -6.57% | 5 | 2,709 | 29.26% |
| MSFT250117P00245000 | 2023-06-02 12:18PM EDT | 245.00 | 10.91 | 10.00 | 11.60 | -1.29 | -10.57% | 5 | 4,372 | 29.02% |
| MSFT250117P00250000 | 2023-06-02 3:34PM EDT | 250.00 | 11.25 | 11.00 | 12.10 | -1.70 | -13.13% | 6 | 3,149 | 28.25% |
| MSFT250117P00255000 | 2023-05-30 10:12AM EDT | 255.00 | 13.15 | 11.15 | 12.95 | 0.00 | - | 302 | 1,314 | 27.78% |
| MSFT250117P00260000 | 2023-06-02 10:56AM EDT | 260.00 | 13.93 | 12.35 | 14.15 | -0.47 | -3.26% | 2 | 1,707 | 27.58% |
| MSFT250117P00265000 | 2023-05-23 12:01PM EDT | 265.00 | 17.93 | 13.35 | 14.95 | 0.00 | - | 1 | 2,054 | 26.99% |
| MSFT250117P00270000 | 2023-06-02 1:46PM EDT | 270.00 | 15.47 | 14.55 | 16.05 | -1.38 | -8.19% | 1 | 478 | 26.61% |
| MSFT250117P00275000 | 2023-06-02 12:13PM EDT | 275.00 | 16.50 | 15.55 | 17.40 | -1.30 | -7.30% | 1 | 1,160 | 26.38% |
| MSFT250117P00280000 | 2023-06-02 12:18PM EDT | 280.00 | 18.07 | 16.70 | 19.00 | -0.58 | -3.11% | 29 | 1,962 | 26.28% |
| MSFT250117P00285000 | 2023-06-01 2:18PM EDT | 285.00 | 20.67 | 17.80 | 19.60 | 0.00 | - | 10 | 341 | 25.39% |
| MSFT250117P00290000 | 2023-06-02 2:54PM EDT | 290.00 | 20.01 | 19.15 | 22.40 | -2.39 | -10.67% | 6 | 1,209 | 26.03% |
| MSFT250117P00295000 | 2023-06-02 11:50AM EDT | 295.00 | 22.00 | 20.05 | 22.45 | -1.82 | -7.64% | 3 | 1,001 | 24.69% |
| MSFT250117P00300000 | 2023-06-02 3:39PM EDT | 300.00 | 23.10 | 22.30 | 24.65 | -1.92 | -7.67% | 31 | 1,893 | 24.78% |
| MSFT250117P00305000 | 2023-06-02 3:15PM EDT | 305.00 | 25.45 | 23.60 | 26.85 | -0.65 | -2.49% | 1 | 807 | 24.81% |
| MSFT250117P00310000 | 2023-05-31 10:28AM EDT | 310.00 | 28.43 | 23.50 | 28.45 | 0.00 | - | 5 | 357 | 24.38% |
| MSFT250117P00315000 | 2023-06-02 10:15AM EDT | 315.00 | 28.89 | 25.50 | 30.00 | -1.96 | -6.35% | 6 | 1,057 | 23.88% |
| MSFT250117P00320000 | 2023-06-02 3:28PM EDT | 320.00 | 29.63 | 28.60 | 31.90 | -1.52 | -4.88% | 119 | 702 | 23.54% |
| MSFT250117P00325000 | 2023-06-02 12:08PM EDT | 325.00 | 32.50 | 29.20 | 33.90 | -0.36 | -1.10% | 4 | 128 | 23.22% |
| MSFT250117P00330000 | 2023-06-02 12:05PM EDT | 330.00 | 33.70 | 32.25 | 35.95 | -2.60 | -7.16% | 2 | 413 | 22.87% |
| MSFT250117P00335000 | 2023-06-02 2:45PM EDT | 335.00 | 35.50 | 33.00 | 36.90 | -2.00 | -5.33% | 12 | 294 | 21.82% |
| MSFT250117P00340000 | 2023-05-30 9:30AM EDT | 340.00 | 38.70 | 35.50 | 38.90 | 0.00 | - | 3 | 112 | 21.34% |
| MSFT250117P00345000 | 2023-06-01 1:42PM EDT | 345.00 | 42.96 | 37.50 | 42.45 | 0.00 | - | 4 | 133 | 21.70% |
| MSFT250117P00350000 | 2023-06-01 1:49PM EDT | 350.00 | 45.51 | 40.00 | 43.80 | 0.00 | - | 31 | 340 | 20.73% |
| MSFT250117P00355000 | 2023-06-01 1:46PM EDT | 355.00 | 47.93 | 42.50 | 45.50 | 0.00 | - | 4 | 41 | 19.89% |
| MSFT250117P00360000 | 2023-05-26 3:11PM EDT | 360.00 | 50.00 | 45.10 | 48.95 | 0.00 | - | 7 | 147 | 20.01% |
| MSFT250117P00365000 | 2023-05-25 1:12PM EDT | 365.00 | 57.00 | 49.00 | 51.40 | 0.00 | - | 1 | 47 | 19.49% |
| MSFT250117P00370000 | 2023-05-30 1:31PM EDT | 370.00 | 55.68 | 50.65 | 54.95 | 0.00 | - | 2 | 102 | 19.55% |
| MSFT250117P00375000 | 2023-05-26 1:24PM EDT | 375.00 | 59.00 | 54.35 | 57.90 | 0.00 | - | 3 | 8 | 19.19% |
| MSFT250117P00380000 | 2023-05-18 9:35AM EDT | 380.00 | 71.92 | 56.55 | 60.95 | 0.00 | - | 1 | 4 | 18.82% |
| MSFT250117P00385000 | 2023-06-01 3:02PM EDT | 385.00 | 63.89 | 60.45 | 63.50 | 0.00 | - | 2 | 21 | 18.05% |
| MSFT250117P00390000 | 2023-05-08 10:38AM EDT | 390.00 | 86.26 | 63.00 | 67.50 | 0.00 | - | 22 | 21 | 18.15% |
| MSFT250117P00395000 | 2023-05-31 11:49AM EDT | 395.00 | 73.08 | 67.00 | 70.05 | 0.00 | - | 2 | 2 | 17.17% |
| MSFT250117P00400000 | 2023-06-02 12:08PM EDT | 400.00 | 73.11 | 70.75 | 74.50 | -1.49 | -2.00% | 4 | 37 | 17.46% |
| MSFT250117P00405000 | 2023-03-30 10:32AM EDT | 405.00 | 121.25 | 97.40 | 100.45 | 0.00 | - | - | 0 | 31.77% |
| MSFT250117P00410000 | 2023-06-02 12:05PM EDT | 410.00 | 79.87 | 78.05 | 80.45 | -21.13 | -20.92% | 2 | 1 | 15.49% |
| MSFT250117P00415000 | 2023-05-31 11:49AM EDT | 415.00 | 88.00 | 81.85 | 85.25 | 0.00 | - | 2 | 0 | 15.89% |
| MSFT250117P00420000 | 2023-06-02 12:10PM EDT | 420.00 | 88.42 | 85.95 | 88.65 | -3.11 | -3.40% | 2 | 2 | 14.87% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 430.00 | 126.00 | 94.75 | 98.00 | 0.00 | - | 1 | 0 | 15.17% |
| MSFT250117P00460000 | 2023-05-25 1:26PM EDT | 460.00 | 135.09 | 122.50 | 127.00 | 0.00 | - | 1 | 7 | 16.58% |
| MSFT250117P00470000 | 2023-05-24 2:52PM EDT | 470.00 | 156.10 | 132.50 | 137.00 | 0.00 | - | - | 3 | 17.41% |
