Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
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 | 2023-12-06 2:09PM EST | 110.00 | 263.21 | 262.60 | 266.70 | 0.00 | - | 2 | 48 | 73.22% |
| MSFT250117C00115000 | 2023-11-16 3:27PM EST | 115.00 | 264.65 | 257.65 | 261.50 | 0.00 | - | 20 | 56 | 70.40% |
| MSFT250117C00120000 | 2023-11-24 12:46PM EST | 120.00 | 261.89 | 253.25 | 257.15 | 0.00 | - | 200 | 286 | 70.48% |
| MSFT250117C00125000 | 2023-11-29 3:57PM EST | 125.00 | 258.54 | 248.60 | 252.35 | 0.00 | - | 1 | 44 | 69.12% |
| MSFT250117C00130000 | 2023-12-01 1:41PM EST | 130.00 | 246.15 | 243.70 | 247.70 | 0.00 | - | 1 | 14 | 67.61% |
| MSFT250117C00135000 | 2023-11-09 10:26AM EST | 135.00 | 234.35 | 239.05 | 243.30 | 0.00 | - | 1 | 5 | 66.92% |
| MSFT250117C00140000 | 2023-08-24 8:52AM EST | 140.00 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT250117C00145000 | 2023-11-27 12:44PM EST | 145.00 | 241.90 | 229.90 | 233.55 | 0.00 | - | 10 | 175 | 64.25% |
| MSFT250117C00150000 | 2023-12-01 10:20AM EST | 150.00 | 230.00 | 225.25 | 228.95 | 0.00 | - | 2 | 1,620 | 63.21% |
| MSFT250117C00155000 | 2023-09-21 10:56AM EST | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2023-09-20 2:53PM EST | 160.00 | 174.30 | 173.50 | 178.50 | 0.00 | - | 2 | 185 | 0.00% |
| MSFT250117C00165000 | 2023-11-14 3:10PM EST | 165.00 | 213.05 | 211.05 | 214.75 | 0.00 | - | 268 | 546 | 59.28% |
| MSFT250117C00170000 | 2023-11-14 3:15PM EST | 170.00 | 208.93 | 206.55 | 211.00 | 0.00 | - | 178 | 1,550 | 59.34% |
| MSFT250117C00175000 | 2023-11-14 10:11AM EST | 175.00 | 204.86 | 202.30 | 205.50 | 0.00 | - | 4 | 1,028 | 57.73% |
| MSFT250117C00180000 | 2023-12-07 9:40AM EST | 180.00 | 197.49 | 197.85 | 201.50 | -3.35 | -1.67% | 1 | 1,382 | 57.46% |
| MSFT250117C00185000 | 2023-11-14 11:50AM EST | 185.00 | 195.05 | 192.70 | 197.20 | 0.00 | - | 9 | 418 | 56.17% |
| MSFT250117C00190000 | 2023-11-28 1:23PM EST | 190.00 | 201.41 | 188.30 | 192.50 | 0.00 | - | 10 | 440 | 55.22% |
| MSFT250117C00195000 | 2023-10-02 11:17AM EST | 195.00 | 138.00 | 160.50 | 165.50 | 0.00 | - | 1 | 839 | 0.00% |
| MSFT250117C00200000 | 2023-12-04 2:53PM EST | 200.00 | 178.95 | 179.10 | 183.70 | +0.57 | +0.32% | 5 | 716 | 53.45% |
| MSFT250117C00205000 | 2023-12-06 2:27PM EST | 205.00 | 175.63 | 175.00 | 177.85 | 0.00 | - | 1 | 147 | 51.79% |
| MSFT250117C00210000 | 2023-12-06 11:29AM EST | 210.00 | 171.35 | 170.25 | 173.30 | 0.00 | - | 1 | 707 | 50.68% |
| MSFT250117C00215000 | 2023-11-27 12:02PM EST | 215.00 | 176.15 | 166.40 | 168.85 | 0.00 | - | 4 | 545 | 50.31% |
| MSFT250117C00220000 | 2023-12-05 1:05PM EST | 220.00 | 164.88 | 161.10 | 165.05 | 0.00 | - | 4 | 746 | 52.06% |
| MSFT250117C00225000 | 2023-12-04 10:09AM EST | 225.00 | 154.00 | 157.45 | 160.70 | 0.00 | - | 1 | 470 | 51.24% |
| MSFT250117C00230000 | 2023-12-04 3:23PM EST | 230.00 | 152.00 | 152.30 | 155.75 | 0.00 | - | 1 | 516 | 49.64% |
| MSFT250117C00235000 | 2023-11-06 11:23AM EST | 235.00 | 137.50 | 146.85 | 148.85 | 0.00 | - | 1 | 283 | 45.61% |
| MSFT250117C00240000 | 2023-12-04 12:02PM EST | 240.00 | 142.95 | 143.55 | 147.30 | 0.00 | - | 2 | 737 | 48.27% |
| MSFT250117C00245000 | 2023-12-05 11:04AM EST | 245.00 | 142.42 | 140.10 | 142.45 | 0.00 | - | 1 | 454 | 46.84% |
| MSFT250117C00250000 | 2023-12-05 2:55PM EST | 250.00 | 138.12 | 136.10 | 138.60 | 0.00 | - | 1 | 1,985 | 46.54% |
| MSFT250117C00255000 | 2023-11-10 10:47AM EST | 255.00 | 128.50 | 131.50 | 134.30 | 0.00 | - | 3 | 562 | 45.70% |
| MSFT250117C00260000 | 2023-12-07 11:50AM EST | 260.00 | 127.70 | 126.25 | 130.00 | +1.13 | +0.89% | 1 | 1,997 | 44.86% |
| MSFT250117C00265000 | 2023-11-30 9:52AM EST | 265.00 | 132.00 | 121.65 | 125.40 | 0.00 | - | 5 | 2,310 | 43.69% |
| MSFT250117C00270000 | 2023-12-05 1:30PM EST | 270.00 | 121.06 | 119.30 | 122.00 | 0.00 | - | 1 | 1,578 | 43.71% |
| MSFT250117C00275000 | 2023-12-04 12:43PM EST | 275.00 | 114.55 | 113.55 | 118.05 | 0.00 | - | 3 | 1,345 | 43.14% |
| MSFT250117C00280000 | 2023-12-04 9:46AM EST | 280.00 | 107.13 | 110.10 | 112.30 | 0.00 | - | 7 | 1,003 | 40.87% |
| MSFT250117C00285000 | 2023-12-04 11:39AM EST | 285.00 | 104.04 | 107.25 | 108.10 | 0.00 | - | 40 | 610 | 40.06% |
| MSFT250117C00290000 | 2023-12-05 11:31AM EST | 290.00 | 102.60 | 102.20 | 105.15 | -1.75 | -1.68% | 1 | 1,774 | 40.33% |
| MSFT250117C00295000 | 2023-12-05 11:34AM EST | 295.00 | 100.27 | 99.45 | 100.55 | 0.00 | - | 1 | 521 | 39.12% |
| MSFT250117C00300000 | 2023-12-07 11:12AM EST | 300.00 | 96.00 | 95.40 | 97.85 | +1.50 | +1.59% | 5 | 1,662 | 39.48% |
| MSFT250117C00305000 | 2023-12-06 10:33AM EST | 305.00 | 91.50 | 91.30 | 92.60 | -0.90 | -0.97% | 1 | 883 | 37.71% |
| MSFT250117C00310000 | 2023-12-07 3:42PM EST | 310.00 | 88.44 | 87.00 | 89.65 | +1.19 | +1.36% | 9 | 1,257 | 37.78% |
| MSFT250117C00315000 | 2023-12-06 10:27AM EST | 315.00 | 83.62 | 83.65 | 85.70 | 0.00 | - | 3 | 1,549 | 37.01% |
| MSFT250117C00320000 | 2023-12-07 3:08PM EST | 320.00 | 80.75 | 81.05 | 81.80 | -1.50 | -1.82% | 31 | 1,567 | 36.25% |
| MSFT250117C00325000 | 2023-12-07 3:08PM EST | 325.00 | 77.20 | 77.40 | 78.15 | +0.49 | +0.64% | 9 | 874 | 35.66% |
| MSFT250117C00330000 | 2023-12-07 1:13PM EST | 330.00 | 73.50 | 73.55 | 76.50 | +0.04 | +0.05% | 1 | 1,723 | 36.48% |
| MSFT250117C00335000 | 2023-12-07 11:48AM EST | 335.00 | 70.10 | 69.10 | 71.35 | -0.20 | -0.28% | 1 | 876 | 34.73% |
| MSFT250117C00340000 | 2023-12-07 3:30PM EST | 340.00 | 67.63 | 67.05 | 69.35 | -0.52 | -0.76% | 3 | 1,648 | 35.18% |
| MSFT250117C00345000 | 2023-12-06 11:16AM EST | 345.00 | 64.55 | 64.05 | 64.40 | 0.00 | - | 12 | 1,151 | 33.53% |
| MSFT250117C00350000 | 2023-12-07 10:25AM EST | 350.00 | 60.63 | 60.60 | 61.35 | +0.42 | +0.70% | 3 | 5,810 | 33.17% |
| MSFT250117C00355000 | 2023-12-07 10:14AM EST | 355.00 | 56.80 | 57.30 | 59.30 | -2.60 | -4.38% | 3 | 611 | 33.43% |
| MSFT250117C00360000 | 2023-12-07 1:34PM EST | 360.00 | 54.82 | 54.85 | 55.55 | +0.67 | +1.24% | 14 | 2,388 | 32.51% |
| MSFT250117C00365000 | 2023-12-07 1:19PM EST | 365.00 | 51.65 | 51.45 | 53.45 | +0.35 | +0.68% | 14 | 586 | 32.63% |
| MSFT250117C00370000 | 2023-12-07 2:25PM EST | 370.00 | 49.45 | 48.05 | 49.55 | +0.25 | +0.51% | 29 | 1,361 | 31.54% |
| MSFT250117C00375000 | 2023-12-07 3:41PM EST | 375.00 | 46.67 | 45.80 | 47.95 | +1.02 | +2.23% | 452 | 1,766 | 31.89% |
| MSFT250117C00380000 | 2023-12-07 1:37PM EST | 380.00 | 43.75 | 43.95 | 45.40 | +0.05 | +0.11% | 30 | 1,099 | 31.58% |
| MSFT250117C00385000 | 2023-12-07 3:34PM EST | 385.00 | 41.40 | 41.45 | 41.85 | +0.33 | +0.80% | 41 | 2,304 | 30.58% |
| MSFT250117C00390000 | 2023-12-06 10:27AM EST | 390.00 | 38.11 | 38.80 | 39.40 | -0.39 | -1.01% | 1 | 1,195 | 30.24% |
| MSFT250117C00395000 | 2023-12-07 2:30PM EST | 395.00 | 36.77 | 36.65 | 37.00 | +0.35 | +0.96% | 2 | 1,340 | 29.88% |
| MSFT250117C00400000 | 2023-12-07 2:43PM EST | 400.00 | 34.43 | 34.40 | 34.90 | +0.11 | +0.32% | 14 | 7,400 | 29.67% |
| MSFT250117C00405000 | 2023-12-07 2:07PM EST | 405.00 | 32.30 | 32.35 | 32.70 | +0.25 | +0.78% | 53 | 680 | 29.34% |
| MSFT250117C00410000 | 2023-12-07 2:42PM EST | 410.00 | 30.36 | 30.30 | 30.65 | +0.31 | +1.03% | 203 | 5,732 | 29.06% |
| MSFT250117C00415000 | 2023-12-07 2:59PM EST | 415.00 | 28.23 | 28.30 | 28.75 | -0.97 | -3.32% | 3 | 1,218 | 28.83% |
| MSFT250117C00420000 | 2023-12-07 2:48PM EST | 420.00 | 26.25 | 26.50 | 26.85 | +0.25 | +0.96% | 3 | 4,108 | 28.55% |
| MSFT250117C00425000 | 2023-12-06 3:52PM EST | 425.00 | 24.44 | 24.75 | 25.10 | +0.07 | +0.29% | 1 | 212 | 28.31% |
| MSFT250117C00430000 | 2023-12-06 12:06PM EST | 430.00 | 22.90 | 23.00 | 23.45 | 0.00 | - | 5 | 1,037 | 28.10% |
| MSFT250117C00435000 | 2023-12-05 3:40PM EST | 435.00 | 22.44 | 21.50 | 21.85 | 0.00 | - | 3 | 492 | 27.87% |
| MSFT250117C00440000 | 2023-12-07 2:27PM EST | 440.00 | 20.25 | 20.05 | 20.35 | +0.20 | +1.00% | 6 | 805 | 27.66% |
| MSFT250117C00445000 | 2023-12-07 2:05PM EST | 445.00 | 18.58 | 18.60 | 18.95 | +0.55 | +3.05% | 24 | 275 | 27.47% |
| MSFT250117C00450000 | 2023-12-07 3:54PM EST | 450.00 | 17.50 | 17.30 | 17.60 | +0.40 | +2.34% | 15 | 3,259 | 27.26% |
| MSFT250117C00455000 | 2023-12-05 9:30AM EST | 455.00 | 15.29 | 16.10 | 16.40 | 0.00 | - | 3 | 315 | 27.12% |
| MSFT250117C00460000 | 2023-12-05 10:28AM EST | 460.00 | 15.18 | 14.90 | 15.25 | 0.00 | - | 1 | 1,220 | 26.97% |
| MSFT250117C00465000 | 2023-12-04 12:58PM EST | 465.00 | 13.63 | 13.85 | 14.15 | 0.00 | - | 5 | 410 | 26.81% |
| MSFT250117C00470000 | 2023-12-06 11:58AM EST | 470.00 | 12.80 | 12.90 | 13.05 | 0.00 | - | 2 | 995 | 26.61% |
| MSFT250117C00475000 | 2023-12-04 12:58PM EST | 475.00 | 11.72 | 11.85 | 12.10 | 0.00 | - | 5 | 957 | 26.47% |
| MSFT250117C00480000 | 2023-12-06 3:45PM EST | 480.00 | 10.95 | 11.05 | 11.25 | 0.00 | - | 6 | 3,368 | 26.38% |
| MSFT250117C00485000 | 2023-12-06 10:08AM EST | 485.00 | 10.43 | 10.20 | 10.40 | 0.00 | - | 4 | 283 | 26.25% |
| MSFT250117C00490000 | 2023-12-07 2:53PM EST | 490.00 | 9.60 | 9.30 | 9.65 | +0.10 | +1.05% | 1 | 400 | 26.16% |
| MSFT250117C00495000 | 2023-12-05 10:46AM EST | 495.00 | 9.20 | 8.70 | 8.95 | 0.00 | - | 2 | 907 | 26.07% |
| MSFT250117C00500000 | 2023-12-07 10:53AM EST | 500.00 | 8.20 | 8.00 | 8.20 | +0.34 | +4.33% | 16 | 3,461 | 25.89% |
| MSFT250117C00505000 | 2023-12-01 12:51PM EST | 505.00 | 8.25 | 7.35 | 7.65 | 0.00 | - | 2 | 223 | 25.88% |
| MSFT250117C00510000 | 2023-12-07 9:37AM EST | 510.00 | 6.65 | 6.80 | 7.05 | +0.65 | +10.83% | 7 | 193 | 25.77% |
| MSFT250117C00515000 | 2023-11-29 11:24AM EST | 515.00 | 7.70 | 6.10 | 6.55 | 0.00 | - | 200 | 628 | 25.73% |
| MSFT250117C00520000 | 2023-12-07 12:35PM EST | 520.00 | 5.90 | 5.80 | 6.05 | +0.04 | +0.68% | 13 | 431 | 25.65% |
| MSFT250117C00525000 | 2023-12-07 1:16PM EST | 525.00 | 5.40 | 5.20 | 5.60 | +0.30 | +5.88% | 43 | 1,852 | 25.60% |
| MSFT250117C00530000 | 2023-12-07 3:45PM EST | 530.00 | 5.00 | 4.95 | 5.15 | -0.35 | -6.54% | 11 | 658 | 25.50% |
| MSFT250117C00535000 | 2023-12-07 3:37PM EST | 535.00 | 4.63 | 4.50 | 4.75 | -0.17 | -3.54% | 2 | 427 | 25.43% |
| MSFT250117C00540000 | 2023-12-07 10:35AM EST | 540.00 | 4.10 | 4.20 | 4.40 | -0.15 | -3.53% | 5 | 2,086 | 25.40% |
| MSFT250117C00550000 | 2023-12-07 12:50PM EST | 550.00 | 3.75 | 3.60 | 3.75 | -0.03 | -0.79% | 2 | 52 | 25.30% |
| MSFT250117C00560000 | 2023-12-07 10:54AM EST | 560.00 | 2.98 | 2.95 | 3.20 | -0.07 | -2.30% | 13 | 173 | 25.23% |
| MSFT250117C00570000 | 2023-12-07 1:29PM EST | 570.00 | 2.65 | 2.60 | 2.75 | -0.05 | -1.85% | 6 | 30 | 25.20% |
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 | 2023-12-05 3:32PM EST | 110.00 | 0.13 | 0.13 | 0.21 | 0.00 | - | 2 | 10,975 | 46.48% |
| MSFT250117P00115000 | 2023-11-13 11:41AM EST | 115.00 | 0.23 | 0.14 | 0.25 | 0.00 | - | 5 | 8,838 | 45.80% |
| MSFT250117P00120000 | 2023-11-20 10:19AM EST | 120.00 | 0.21 | 0.17 | 0.29 | 0.00 | - | 1 | 1,823 | 45.02% |
| MSFT250117P00125000 | 2023-11-14 2:36PM EST | 125.00 | 0.31 | 0.21 | 0.33 | 0.00 | - | 7 | 1,941 | 44.17% |
| MSFT250117P00130000 | 2023-12-04 2:20PM EST | 130.00 | 0.29 | 0.22 | 0.37 | 0.00 | - | 2 | 2,298 | 43.29% |
| MSFT250117P00135000 | 2023-11-20 3:22PM EST | 135.00 | 0.30 | 0.29 | 0.41 | 0.00 | - | 11 | 647 | 42.41% |
| MSFT250117P00140000 | 2023-11-20 3:31PM EST | 140.00 | 0.36 | 0.34 | 0.46 | 0.00 | - | 55 | 1,785 | 41.60% |
| MSFT250117P00145000 | 2023-12-04 9:57AM EST | 145.00 | 0.52 | 0.40 | 0.52 | 0.00 | - | 1 | 478 | 40.89% |
| MSFT250117P00150000 | 2023-12-04 12:58PM EST | 150.00 | 0.53 | 0.46 | 0.58 | 0.00 | - | 266 | 3,822 | 40.15% |
| MSFT250117P00155000 | 2023-12-04 10:13AM EST | 155.00 | 0.62 | 0.53 | 0.65 | 0.00 | - | 2 | 4,145 | 39.45% |
| MSFT250117P00160000 | 2023-11-28 1:06PM EST | 160.00 | 0.62 | 0.61 | 0.73 | 0.00 | - | 12 | 10,059 | 38.81% |
| MSFT250117P00165000 | 2023-12-04 10:26AM EST | 165.00 | 0.81 | 0.70 | 0.82 | 0.00 | - | 5 | 1,642 | 38.18% |
| MSFT250117P00170000 | 2023-12-06 12:27PM EST | 170.00 | 0.87 | 0.80 | 0.94 | 0.00 | - | 3 | 1,654 | 37.72% |
| MSFT250117P00175000 | 2023-12-06 9:37AM EST | 175.00 | 0.96 | 0.90 | 1.04 | 0.00 | - | 1 | 1,534 | 37.07% |
| MSFT250117P00180000 | 2023-12-05 2:35PM EST | 180.00 | 1.12 | 1.02 | 1.14 | 0.00 | - | 1 | 2,444 | 36.38% |
| MSFT250117P00185000 | 2023-12-07 12:50PM EST | 185.00 | 1.23 | 1.15 | 1.27 | -0.12 | -8.89% | 10 | 558 | 35.82% |
| MSFT250117P00190000 | 2023-12-06 2:23PM EST | 190.00 | 1.37 | 1.30 | 1.42 | 0.00 | - | 2 | 5,828 | 35.30% |
| MSFT250117P00195000 | 2023-12-07 9:42AM EST | 195.00 | 1.55 | 1.46 | 1.59 | +0.08 | +5.44% | 35 | 2,145 | 34.81% |
| MSFT250117P00200000 | 2023-12-07 12:50PM EST | 200.00 | 1.68 | 1.63 | 1.76 | -0.03 | -1.75% | 13 | 6,016 | 34.27% |
| MSFT250117P00205000 | 2023-12-04 1:55PM EST | 205.00 | 1.98 | 1.83 | 1.96 | 0.00 | - | 2 | 787 | 33.79% |
| MSFT250117P00210000 | 2023-12-06 12:44PM EST | 210.00 | 2.17 | 2.04 | 2.18 | 0.00 | - | 1 | 3,304 | 33.33% |
| MSFT250117P00215000 | 2023-11-30 9:30AM EST | 215.00 | 2.16 | 2.27 | 2.42 | 0.00 | - | 1 | 2,714 | 32.87% |
| MSFT250117P00220000 | 2023-12-06 3:55PM EST | 220.00 | 2.68 | 2.52 | 2.68 | 0.00 | - | 5 | 2,872 | 32.41% |
| MSFT250117P00225000 | 2023-12-06 3:36PM EST | 225.00 | 2.93 | 2.80 | 2.96 | 0.00 | - | 2 | 1,878 | 31.95% |
| MSFT250117P00230000 | 2023-12-07 9:50AM EST | 230.00 | 3.35 | 3.10 | 3.25 | +0.09 | +2.76% | 11 | 2,259 | 31.47% |
| MSFT250117P00235000 | 2023-12-07 11:44AM EST | 235.00 | 3.50 | 3.40 | 3.60 | +0.15 | +4.48% | 1 | 4,682 | 31.07% |
| MSFT250117P00240000 | 2023-12-07 1:09PM EST | 240.00 | 3.85 | 3.75 | 3.95 | -0.05 | -1.28% | 26 | 7,149 | 30.61% |
| MSFT250117P00245000 | 2023-12-05 10:39AM EST | 245.00 | 4.30 | 4.15 | 4.30 | 0.00 | - | 1 | 4,401 | 30.11% |
| MSFT250117P00250000 | 2023-12-07 9:39AM EST | 250.00 | 4.65 | 4.60 | 4.75 | -0.25 | -5.10% | 26 | 6,301 | 29.74% |
| MSFT250117P00255000 | 2023-12-01 2:08PM EST | 255.00 | 4.90 | 5.00 | 5.20 | 0.00 | - | 1 | 1,392 | 29.32% |
| MSFT250117P00260000 | 2023-12-07 1:24PM EST | 260.00 | 5.70 | 5.50 | 5.80 | -0.13 | -2.23% | 50 | 3,095 | 29.07% |
| MSFT250117P00265000 | 2023-11-27 12:17PM EST | 265.00 | 5.35 | 6.05 | 6.20 | 0.00 | - | 2 | 3,501 | 28.46% |
| MSFT250117P00270000 | 2023-12-06 3:50PM EST | 270.00 | 7.00 | 6.60 | 6.80 | +0.04 | +0.57% | 2 | 2,029 | 28.10% |
| MSFT250117P00275000 | 2023-12-07 11:17AM EST | 275.00 | 7.60 | 7.20 | 7.40 | +0.56 | +7.95% | 16 | 1,937 | 27.68% |
| MSFT250117P00280000 | 2023-12-07 12:58PM EST | 280.00 | 8.10 | 7.90 | 8.05 | -0.11 | -1.34% | 1,005 | 3,409 | 27.27% |
| MSFT250117P00285000 | 2023-12-04 10:33AM EST | 285.00 | 9.60 | 8.60 | 8.75 | 0.00 | - | 1 | 619 | 26.87% |
| MSFT250117P00290000 | 2023-12-07 2:43PM EST | 290.00 | 9.55 | 9.35 | 9.55 | -0.45 | -4.50% | 21 | 3,481 | 26.52% |
| MSFT250117P00295000 | 2023-12-04 11:21AM EST | 295.00 | 10.40 | 10.20 | 10.40 | -0.90 | -7.96% | 3 | 797 | 26.17% |
| MSFT250117P00300000 | 2023-12-07 3:54PM EST | 300.00 | 11.25 | 11.10 | 11.30 | -0.34 | -2.93% | 16 | 3,649 | 25.81% |
| MSFT250117P00305000 | 2023-12-07 10:42AM EST | 305.00 | 12.65 | 12.05 | 12.40 | +0.10 | +0.80% | 26 | 1,691 | 25.57% |
| MSFT250117P00310000 | 2023-12-07 1:08PM EST | 310.00 | 13.30 | 13.05 | 13.25 | -0.40 | -2.92% | 41 | 1,079 | 25.05% |
| MSFT250117P00315000 | 2023-12-07 12:51PM EST | 315.00 | 14.45 | 14.15 | 14.35 | -0.20 | -1.37% | 5 | 1,405 | 24.70% |
| MSFT250117P00320000 | 2023-12-07 12:51PM EST | 320.00 | 15.65 | 15.30 | 15.75 | -0.05 | -0.32% | 1 | 2,549 | 24.53% |
| MSFT250117P00325000 | 2023-12-07 1:17PM EST | 325.00 | 16.90 | 16.55 | 16.85 | -0.10 | -0.59% | 39 | 1,348 | 24.06% |
| MSFT250117P00330000 | 2023-12-07 11:06AM EST | 330.00 | 18.75 | 17.80 | 18.15 | +0.10 | +0.54% | 26 | 1,888 | 23.69% |
| MSFT250117P00335000 | 2023-12-05 11:04AM EST | 335.00 | 19.39 | 19.25 | 19.50 | 0.00 | - | 5 | 799 | 23.29% |
| MSFT250117P00340000 | 2023-12-07 9:53AM EST | 340.00 | 21.20 | 20.75 | 21.20 | -0.05 | -0.24% | 26 | 1,909 | 23.08% |
| MSFT250117P00345000 | 2023-12-07 11:07AM EST | 345.00 | 23.34 | 22.30 | 22.60 | +0.88 | +3.92% | 20 | 1,286 | 22.60% |
| MSFT250117P00350000 | 2023-12-06 3:59PM EST | 350.00 | 25.20 | 24.00 | 24.30 | +0.20 | +0.80% | 2 | 2,236 | 22.26% |
| MSFT250117P00355000 | 2023-12-07 3:14PM EST | 355.00 | 26.14 | 25.80 | 26.15 | +0.14 | +0.54% | 1 | 191 | 21.96% |
| MSFT250117P00360000 | 2023-12-07 1:25PM EST | 360.00 | 28.10 | 27.70 | 27.95 | -0.50 | -1.75% | 308 | 1,030 | 21.56% |
| MSFT250117P00365000 | 2023-12-07 12:06PM EST | 365.00 | 30.30 | 29.60 | 29.90 | +0.05 | +0.17% | 11 | 225 | 21.18% |
| MSFT250117P00370000 | 2023-12-07 1:37PM EST | 370.00 | 32.30 | 31.75 | 32.00 | -0.70 | -2.12% | 1 | 661 | 20.84% |
| MSFT250117P00375000 | 2023-12-07 10:04AM EST | 375.00 | 35.80 | 33.90 | 34.20 | +1.09 | +3.14% | 1 | 1,382 | 20.48% |
| MSFT250117P00380000 | 2023-12-05 3:46PM EST | 380.00 | 36.30 | 36.20 | 36.70 | 0.00 | - | 24 | 517 | 20.24% |
| MSFT250117P00385000 | 2023-12-07 2:26PM EST | 385.00 | 38.90 | 38.55 | 38.95 | +1.95 | +5.28% | 10 | 196 | 19.77% |
| MSFT250117P00390000 | 2023-12-07 2:26PM EST | 390.00 | 41.40 | 41.15 | 41.55 | +2.05 | +5.21% | 10 | 415 | 19.44% |
| MSFT250117P00395000 | 2023-12-06 9:39AM EST | 395.00 | 43.15 | 43.75 | 44.25 | 0.00 | - | 4 | 276 | 19.09% |
| MSFT250117P00400000 | 2023-12-07 1:49PM EST | 400.00 | 47.40 | 46.45 | 46.90 | -2.60 | -5.20% | 52 | 1,596 | 18.62% |
| MSFT250117P00405000 | 2023-12-06 12:04PM EST | 405.00 | 50.75 | 48.80 | 50.10 | 0.00 | - | 22 | 151 | 18.43% |
| MSFT250117P00410000 | 2023-11-29 1:43PM EST | 410.00 | 48.05 | 52.35 | 53.05 | 0.00 | - | 70 | 52 | 17.98% |
| MSFT250117P00415000 | 2023-12-07 9:53AM EST | 415.00 | 58.75 | 54.95 | 56.35 | +6.40 | +12.23% | 1 | 372 | 17.68% |
| MSFT250117P00420000 | 2023-12-04 3:49PM EST | 420.00 | 60.20 | 57.70 | 59.80 | 0.00 | - | 1 | 110 | 17.39% |
| MSFT250117P00425000 | 2023-12-04 1:33PM EST | 425.00 | 64.05 | 62.10 | 63.55 | 0.00 | - | 2 | 35 | 17.24% |
| MSFT250117P00430000 | 2023-12-06 10:38AM EST | 430.00 | 66.30 | 65.50 | 66.95 | 0.00 | - | 1 | 100 | 16.71% |
| MSFT250117P00435000 | 2023-11-16 3:30PM EST | 435.00 | 66.40 | 68.80 | 70.45 | 0.00 | - | 1 | 1 | 16.12% |
| MSFT250117P00440000 | 2023-12-04 10:25AM EST | 440.00 | 79.00 | 72.15 | 74.05 | 0.00 | - | 1 | 11 | 15.46% |
| MSFT250117P00445000 | 2023-06-22 11:54AM EST | 445.00 | 108.80 | 102.45 | 105.50 | 0.00 | - | - | 0 | 36.09% |
| MSFT250117P00450000 | 2023-12-05 2:37PM EST | 450.00 | 81.00 | 80.75 | 81.85 | 0.00 | - | 7 | 31 | 14.17% |
| MSFT250117P00455000 | 2023-11-28 1:07PM EST | 455.00 | 76.92 | 85.20 | 86.25 | 0.00 | - | 10 | 15 | 13.88% |
| MSFT250117P00460000 | 2023-11-29 12:08PM EST | 460.00 | 83.80 | 88.00 | 90.65 | 0.00 | - | 10 | 20 | 13.42% |
| MSFT250117P00465000 | 2023-12-04 9:46AM EST | 465.00 | 100.20 | 93.30 | 96.70 | 0.00 | - | - | 1 | 15.63% |
| MSFT250117P00470000 | 2023-12-05 3:43PM EST | 470.00 | 98.10 | 97.50 | 100.20 | 0.00 | - | 5 | 2 | 13.49% |
| MSFT250117P00475000 | 2023-11-22 11:14AM EST | 475.00 | 96.96 | 102.85 | 105.30 | 0.00 | - | 1 | 0 | 14.19% |
| MSFT250117P00480000 | 2023-11-30 11:06AM EST | 480.00 | 102.80 | 107.60 | 110.90 | 0.00 | - | 1 | 0 | 15.86% |
| MSFT250117P00485000 | 2023-07-10 1:36PM EST | 485.00 | 153.70 | 160.50 | 165.00 | 0.00 | - | - | 0 | 53.70% |
| MSFT250117P00490000 | 2023-11-15 1:51PM EST | 490.00 | 120.10 | 117.80 | 120.05 | 0.00 | - | 4 | 0 | 14.94% |
| MSFT250117P00500000 | 2023-11-27 3:52PM EST | 500.00 | 121.02 | 127.90 | 131.15 | 0.00 | - | 5 | 0 | 18.20% |
| MSFT250117P00510000 | 2023-11-28 11:06AM EST | 510.00 | 127.95 | 137.80 | 140.95 | 0.00 | - | - | 0 | 18.72% |
| MSFT250117P00520000 | 2023-11-07 11:30AM EST | 520.00 | 157.95 | 146.95 | 151.15 | 0.00 | - | - | 0 | 19.98% |
| MSFT250117P00525000 | 2023-08-29 9:39AM EST | 525.00 | 197.41 | 209.00 | 213.50 | 0.00 | - | - | 0 | 64.69% |
| MSFT250117P00530000 | 2023-09-06 9:48AM EST | 530.00 | 197.92 | 204.60 | 208.50 | 0.00 | - | 2 | 0 | 58.98% |
| MSFT250117P00535000 | 2023-08-29 9:38AM EST | 535.00 | 207.66 | 219.00 | 223.50 | 0.00 | - | - | 0 | 65.96% |
| MSFT250117P00540000 | 2023-11-20 1:36PM EST | 540.00 | 161.61 | 166.65 | 170.70 | 0.00 | - | 2 | 0 | 20.68% |
| MSFT250117P00560000 | 2023-11-29 10:36AM EST | 560.00 | 181.00 | 186.50 | 190.90 | 0.00 | - | - | 0 | 22.69% |
