Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-04-22 10:56AM EDT | 115.00 | 286.40 | 296.00 | 300.50 | 0.00 | - | 2 | 50 | 75.41% |
| MSFT250620C00120000 | 2024-04-05 1:37PM EDT | 120.00 | 309.85 | 291.00 | 296.00 | 0.00 | - | 50 | 214 | 73.97% |
| MSFT250620C00125000 | 2024-04-22 10:59AM EDT | 125.00 | 278.00 | 286.50 | 291.50 | 0.00 | - | 5 | 54 | 73.43% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 282.00 | 286.50 | 0.00 | - | 1 | 14 | 71.99% |
| MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 92.97% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 263.00 | 268.00 | 0.00 | - | 1 | 764 | 67.19% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 258.50 | 263.00 | 0.00 | - | 1 | 131 | 65.86% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 254.00 | 258.50 | 0.00 | - | 1 | 16 | 65.14% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 170.00 | 266.50 | 244.50 | 249.50 | 0.00 | - | 1 | 263 | 63.09% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 35.08% |
| MSFT250620C00180000 | 2024-04-22 12:19PM EDT | 180.00 | 227.51 | 235.50 | 240.00 | 0.00 | - | 100 | 1,096 | 61.04% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 185.00 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 52.27% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 40.67% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 68.55% |
| MSFT250620C00200000 | 2024-04-19 10:33AM EDT | 200.00 | 211.00 | 217.00 | 222.00 | 0.00 | - | 1 | 123 | 57.40% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 212.50 | 217.50 | 0.00 | - | 1 | 49 | 56.58% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 72.99% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 65.14% |
| MSFT250620C00220000 | 2024-04-19 2:15PM EDT | 220.00 | 193.20 | 198.50 | 203.50 | 0.00 | - | 1 | 187 | 53.34% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 194.00 | 199.00 | 0.00 | - | 1 | 147 | 52.51% |
| MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 230.00 | 208.75 | 190.00 | 194.50 | 0.00 | - | 1 | 466 | 52.01% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 185.50 | 190.00 | 0.00 | - | 5 | 172 | 51.15% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 71.80% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 245.00 | 169.71 | 176.50 | 181.00 | 0.00 | - | 5 | 462 | 52.11% |
| MSFT250620C00250000 | 2024-04-19 12:29PM EDT | 250.00 | 164.48 | 172.00 | 176.50 | 0.00 | - | 1 | 495 | 51.16% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 47.87% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 260.00 | 181.53 | 163.25 | 166.95 | 0.00 | - | 5 | 249 | 48.68% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 265.00 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 62.15% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 270.00 | 168.95 | 154.50 | 158.35 | 0.00 | - | 60 | 530 | 47.22% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 275.00 | 143.17 | 150.50 | 154.05 | 0.00 | - | 1 | 92 | 46.47% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 280.00 | 160.43 | 146.05 | 149.95 | 0.00 | - | 1 | 193 | 45.91% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 285.00 | 143.15 | 141.50 | 145.70 | 0.00 | - | 1 | 129 | 45.18% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 290.00 | 131.09 | 137.50 | 141.45 | 0.00 | - | 1 | 382 | 44.44% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 295.00 | 149.92 | 133.00 | 137.35 | 0.00 | - | 1 | 95 | 43.82% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 300.00 | 132.58 | 129.30 | 133.50 | +2.69 | +2.07% | 3 | 1,026 | 43.39% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 305.00 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 50.82% |
| MSFT250620C00310000 | 2024-04-23 1:15PM EDT | 310.00 | 121.00 | 121.00 | 124.00 | 0.00 | - | 4 | 730 | 41.00% |
| MSFT250620C00315000 | 2024-04-19 1:13PM EDT | 315.00 | 112.32 | 118.95 | 120.00 | 0.00 | - | 55 | 544 | 40.41% |
| MSFT250620C00320000 | 2024-04-24 12:26PM EDT | 320.00 | 113.60 | 113.00 | 116.80 | +6.60 | +6.17% | 11 | 1,145 | 40.42% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 325.00 | 101.65 | 109.95 | 112.20 | 0.00 | - | 1 | 526 | 39.32% |
| MSFT250620C00330000 | 2024-04-24 3:32PM EDT | 330.00 | 107.60 | 105.50 | 108.70 | +2.60 | +2.48% | 444 | 611 | 39.04% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 335.00 | 115.00 | 103.45 | 105.30 | 0.00 | - | 54 | 348 | 38.79% |
| MSFT250620C00340000 | 2024-04-24 11:50AM EDT | 340.00 | 99.01 | 99.35 | 102.50 | +0.07 | +0.07% | 1 | 750 | 38.93% |
| MSFT250620C00345000 | 2024-04-22 3:39PM EDT | 345.00 | 89.80 | 95.10 | 97.35 | 0.00 | - | 2 | 379 | 37.39% |
| MSFT250620C00350000 | 2024-04-19 3:51PM EDT | 350.00 | 86.50 | 92.50 | 94.35 | 0.00 | - | 8 | 1,615 | 37.33% |
| MSFT250620C00355000 | 2024-04-23 3:30PM EDT | 355.00 | 87.85 | 87.95 | 90.70 | 0.00 | - | 1 | 380 | 36.79% |
| MSFT250620C00360000 | 2024-04-24 1:31PM EDT | 360.00 | 85.30 | 83.65 | 86.70 | +7.25 | +9.29% | 1 | 968 | 36.00% |
| MSFT250620C00365000 | 2024-04-23 12:28PM EDT | 365.00 | 81.30 | 82.10 | 83.40 | 0.00 | - | 2 | 573 | 35.63% |
| MSFT250620C00370000 | 2024-04-24 9:44AM EDT | 370.00 | 80.65 | 77.00 | 79.85 | +7.55 | +10.33% | 1 | 777 | 35.08% |
| MSFT250620C00375000 | 2024-04-23 1:09PM EDT | 375.00 | 74.75 | 75.60 | 77.30 | 0.00 | - | 3 | 1,952 | 35.12% |
| MSFT250620C00380000 | 2024-04-23 9:41AM EDT | 380.00 | 73.03 | 72.30 | 73.65 | +3.59 | +5.17% | 102 | 2,846 | 34.45% |
| MSFT250620C00385000 | 2024-04-19 1:18PM EDT | 385.00 | 65.00 | 69.20 | 71.10 | 0.00 | - | 2 | 368 | 34.41% |
| MSFT250620C00390000 | 2024-04-23 9:59AM EDT | 390.00 | 65.35 | 66.25 | 68.10 | 0.00 | - | 12 | 1,113 | 34.07% |
| MSFT250620C00395000 | 2024-04-24 12:11PM EDT | 395.00 | 62.55 | 63.30 | 65.20 | +2.30 | +3.82% | 1 | 417 | 33.75% |
| MSFT250620C00400000 | 2024-04-24 3:13PM EDT | 400.00 | 60.90 | 60.55 | 62.25 | +0.75 | +1.25% | 14 | 2,320 | 33.36% |
| MSFT250620C00405000 | 2024-04-24 3:48PM EDT | 405.00 | 58.15 | 57.80 | 58.65 | +1.10 | +1.93% | 2 | 2,015 | 32.57% |
| MSFT250620C00410000 | 2024-04-24 2:56PM EDT | 410.00 | 55.00 | 55.10 | 55.90 | +0.56 | +1.03% | 5 | 2,774 | 32.24% |
| MSFT250620C00415000 | 2024-04-23 1:17PM EDT | 415.00 | 53.92 | 52.60 | 54.30 | +2.32 | +4.50% | 1 | 385 | 32.53% |
| MSFT250620C00420000 | 2024-04-24 9:46AM EDT | 420.00 | 49.71 | 50.05 | 50.80 | +3.26 | +7.02% | 2 | 753 | 31.69% |
| MSFT250620C00425000 | 2024-04-24 12:03PM EDT | 425.00 | 46.92 | 46.95 | 48.30 | 0.00 | - | 26 | 889 | 31.39% |
| MSFT250620C00430000 | 2024-04-23 3:04PM EDT | 430.00 | 45.50 | 45.20 | 45.95 | +1.10 | +2.48% | 1 | 1,410 | 31.15% |
| MSFT250620C00435000 | 2024-04-23 10:17AM EDT | 435.00 | 42.43 | 42.85 | 43.60 | +0.68 | +1.63% | 13 | 990 | 30.86% |
| MSFT250620C00440000 | 2024-04-23 12:25PM EDT | 440.00 | 40.20 | 40.65 | 41.40 | +0.10 | +0.25% | 5 | 836 | 30.62% |
| MSFT250620C00445000 | 2024-04-24 12:03PM EDT | 445.00 | 37.84 | 37.75 | 39.25 | -0.46 | -1.20% | 1 | 434 | 30.37% |
| MSFT250620C00450000 | 2024-04-24 10:01AM EDT | 450.00 | 37.27 | 34.50 | 37.15 | +0.87 | +2.39% | 2 | 890 | 30.12% |
| MSFT250620C00455000 | 2024-04-23 2:17PM EDT | 455.00 | 34.25 | 33.50 | 35.30 | 0.00 | - | 1 | 360 | 29.96% |
| MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 460.00 | 33.20 | 31.60 | 35.10 | +2.75 | +9.03% | 10 | 898 | 30.74% |
| MSFT250620C00465000 | 2024-04-22 2:07PM EDT | 465.00 | 28.18 | 30.85 | 31.50 | 0.00 | - | 3 | 201 | 29.49% |
| MSFT250620C00470000 | 2024-04-24 3:38PM EDT | 470.00 | 29.50 | 29.10 | 29.70 | +1.03 | +3.62% | 10 | 1,155 | 29.26% |
| MSFT250620C00475000 | 2024-04-24 3:53PM EDT | 475.00 | 27.72 | 26.25 | 28.25 | +0.88 | +3.28% | 95 | 1,116 | 29.20% |
| MSFT250620C00480000 | 2024-04-19 1:32PM EDT | 480.00 | 24.01 | 23.90 | 26.65 | 0.00 | - | 52 | 330 | 29.01% |
| MSFT250620C00485000 | 2024-04-23 1:20PM EDT | 485.00 | 24.00 | 24.15 | 24.85 | 0.00 | - | 38 | 164 | 28.66% |
| MSFT250620C00490000 | 2024-04-24 12:03PM EDT | 490.00 | 22.55 | 22.80 | 23.45 | +2.68 | +13.49% | 1 | 1,748 | 28.52% |
| MSFT250620C00495000 | 2024-04-23 3:56PM EDT | 495.00 | 21.25 | 20.60 | 22.05 | 0.00 | - | 6 | 472 | 28.34% |
| MSFT250620C00500000 | 2024-04-24 9:41AM EDT | 500.00 | 20.62 | 20.20 | 20.75 | +0.62 | +3.10% | 2 | 900 | 28.19% |
| MSFT250620C00505000 | 2024-04-23 1:10PM EDT | 505.00 | 18.70 | 18.60 | 19.45 | 0.00 | - | 35 | 180 | 28.00% |
| MSFT250620C00510000 | 2024-04-24 9:52AM EDT | 510.00 | 17.76 | 17.50 | 18.25 | +0.26 | +1.49% | 26 | 380 | 27.85% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 16.55 | 17.10 | 0.00 | - | 2 | 288 | 27.68% |
| MSFT250620C00520000 | 2024-04-22 1:45PM EDT | 520.00 | 14.05 | 15.05 | 16.05 | 0.00 | - | 20 | 894 | 27.56% |
| MSFT250620C00525000 | 2024-04-19 2:19PM EDT | 525.00 | 14.10 | 13.65 | 14.85 | 0.00 | - | 6 | 1,283 | 27.28% |
| MSFT250620C00530000 | 2024-04-19 12:17PM EDT | 530.00 | 12.89 | 13.30 | 14.10 | 0.00 | - | 11 | 284 | 27.30% |
| MSFT250620C00535000 | 2024-04-23 1:53PM EDT | 535.00 | 12.90 | 12.50 | 13.15 | 0.00 | - | 66 | 1,110 | 27.14% |
| MSFT250620C00540000 | 2024-04-24 3:35PM EDT | 540.00 | 12.01 | 11.65 | 12.45 | +0.34 | +2.91% | 14 | 1,363 | 27.14% |
| MSFT250620C00550000 | 2024-04-24 3:37PM EDT | 550.00 | 10.50 | 10.15 | 10.85 | 0.00 | - | 98 | 1,732 | 26.89% |
| MSFT250620C00560000 | 2024-04-24 3:34PM EDT | 560.00 | 9.35 | 8.95 | 9.55 | +0.75 | +8.72% | 2 | 659 | 26.76% |
| MSFT250620C00570000 | 2024-04-24 10:34AM EDT | 570.00 | 8.32 | 7.55 | 8.65 | +1.17 | +16.36% | 4 | 1,087 | 26.88% |
| MSFT250620C00580000 | 2024-04-24 11:43AM EDT | 580.00 | 7.10 | 6.55 | 7.50 | +0.15 | +2.16% | 1 | 477 | 26.66% |
| MSFT250620C00600000 | 2024-04-24 11:06AM EDT | 600.00 | 5.50 | 5.05 | 5.75 | 0.00 | - | 5 | 1,403 | 26.43% |
| MSFT250620C00610000 | 2024-04-23 3:39PM EDT | 610.00 | 4.74 | 4.40 | 5.95 | 0.00 | - | 153 | 1,530 | 27.46% |
| MSFT250620C00620000 | 2024-04-24 1:52PM EDT | 620.00 | 4.26 | 2.84 | 4.40 | +0.06 | +1.43% | 17 | 5,403 | 26.25% |
| MSFT250620C00640000 | 2024-04-24 3:23PM EDT | 640.00 | 3.30 | 3.00 | 3.45 | +0.11 | +3.45% | 29 | 777 | 26.25% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-03-08 1:36PM EDT | 115.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | 1 | 2,373 | 52.64% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 1.26 | 0.00 | - | 1 | 1,032 | 52.69% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 48.32% |
| MSFT250620P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.39 | 0.17 | 0.45 | 0.00 | - | 25 | 767 | 44.04% |
| MSFT250620P00145000 | 2024-02-07 3:52PM EDT | 145.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 257 | 45.39% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 3,005 | 44.87% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 45.39% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 160.00 | 0.60 | 0.02 | 2.10 | 0.00 | - | 1 | 211 | 49.63% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 57.82% |
| MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 170.00 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 44.20% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | 1 | 225 | 46.50% |
| MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 180.00 | 0.90 | 0.10 | 1.51 | -0.10 | -10.00% | 1 | 192 | 41.39% |
| MSFT250620P00185000 | 2024-04-09 1:06PM EDT | 185.00 | 0.86 | 0.68 | 2.76 | 0.00 | - | 1 | 84 | 45.03% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.88% |
| MSFT250620P00195000 | 2024-04-05 10:42AM EDT | 195.00 | 1.50 | 0.02 | 1.53 | 0.00 | - | 3 | 180 | 37.84% |
| MSFT250620P00200000 | 2024-04-19 2:49PM EDT | 200.00 | 1.71 | 1.00 | 3.20 | 0.00 | - | 10 | 726 | 42.42% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 205.00 | 1.85 | 0.02 | 3.45 | 0.00 | - | 4 | 206 | 41.83% |
| MSFT250620P00210000 | 2024-04-23 3:16PM EDT | 210.00 | 1.75 | 1.21 | 2.62 | 0.00 | - | 8 | 1,312 | 38.25% |
| MSFT250620P00215000 | 2024-04-24 1:38PM EDT | 215.00 | 1.62 | 0.06 | 2.55 | -0.31 | -16.06% | 1 | 159 | 36.87% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 0.17 | 2.70 | 0.00 | - | 41 | 1,038 | 36.15% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 225.00 | 2.22 | 0.31 | 4.30 | 0.00 | - | 25 | 373 | 38.92% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 230.00 | 2.17 | 0.50 | 4.55 | 0.00 | - | 27 | 409 | 38.24% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 2.31 | 0.63 | 4.80 | 0.00 | - | 1 | 205 | 37.55% |
| MSFT250620P00240000 | 2024-04-24 10:18AM EDT | 240.00 | 2.69 | 1.02 | 3.75 | +0.44 | +19.56% | 1 | 819 | 34.24% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 245.00 | 2.97 | 1.00 | 5.00 | 0.00 | - | 16 | 102 | 35.59% |
| MSFT250620P00250000 | 2024-04-23 1:43PM EDT | 250.00 | 3.45 | 1.23 | 5.00 | 0.00 | - | 16 | 1,902 | 34.45% |
| MSFT250620P00255000 | 2024-04-11 1:36PM EDT | 255.00 | 3.05 | 3.35 | 4.35 | 0.00 | - | 1 | 406 | 32.15% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 260.00 | 4.04 | 3.45 | 4.15 | 0.00 | - | 5 | 795 | 30.71% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 265.00 | 4.35 | 4.15 | 4.50 | -1.55 | -26.27% | 1 | 954 | 30.28% |
| MSFT250620P00270000 | 2024-04-23 11:45AM EDT | 270.00 | 4.95 | 4.55 | 4.80 | 0.00 | - | 1 | 323 | 29.74% |
| MSFT250620P00275000 | 2024-04-19 12:27PM EDT | 275.00 | 6.32 | 4.95 | 5.20 | 0.00 | - | 74 | 353 | 29.33% |
| MSFT250620P00280000 | 2024-04-23 3:08PM EDT | 280.00 | 5.50 | 5.40 | 5.70 | -0.15 | -2.65% | 2 | 664 | 29.03% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 285.00 | 6.80 | 5.85 | 6.15 | 0.00 | - | 1 | 271 | 28.61% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 290.00 | 7.78 | 6.30 | 6.60 | 0.00 | - | 1 | 322 | 28.15% |
| MSFT250620P00295000 | 2024-04-19 2:38PM EDT | 295.00 | 8.65 | 6.90 | 7.15 | 0.00 | - | 14 | 399 | 27.79% |
| MSFT250620P00300000 | 2024-04-22 12:10PM EDT | 300.00 | 9.13 | 7.45 | 7.75 | 0.00 | - | 5 | 899 | 27.44% |
| MSFT250620P00305000 | 2024-04-23 3:14PM EDT | 305.00 | 8.45 | 8.10 | 8.40 | 0.00 | - | 2 | 195 | 27.11% |
| MSFT250620P00310000 | 2024-04-24 2:06PM EDT | 310.00 | 8.90 | 8.80 | 9.10 | +0.55 | +6.59% | 4 | 520 | 26.78% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 315.00 | 11.85 | 9.50 | 9.90 | 0.00 | - | 3 | 429 | 26.51% |
| MSFT250620P00320000 | 2024-04-24 2:12PM EDT | 320.00 | 10.42 | 10.30 | 10.60 | -2.31 | -18.15% | 5 | 558 | 26.10% |
| MSFT250620P00325000 | 2024-04-24 1:16PM EDT | 325.00 | 11.50 | 11.00 | 12.40 | -1.40 | -10.85% | 2 | 770 | 26.64% |
| MSFT250620P00330000 | 2024-04-22 11:13AM EDT | 330.00 | 15.00 | 12.00 | 13.05 | 0.00 | - | 4 | 995 | 26.07% |
| MSFT250620P00335000 | 2024-04-24 3:26PM EDT | 335.00 | 13.10 | 12.85 | 13.35 | -2.60 | -16.56% | 27 | 212 | 25.18% |
| MSFT250620P00340000 | 2024-04-24 12:44PM EDT | 340.00 | 14.55 | 13.55 | 14.45 | -2.70 | -15.65% | 100 | 720 | 24.93% |
| MSFT250620P00345000 | 2024-04-22 9:55AM EDT | 345.00 | 16.00 | 15.10 | 15.55 | -1.62 | -9.19% | 1,000 | 1,069 | 24.63% |
| MSFT250620P00350000 | 2024-04-24 12:33PM EDT | 350.00 | 16.90 | 16.10 | 16.90 | -0.25 | -1.46% | 100 | 1,823 | 24.47% |
| MSFT250620P00355000 | 2024-04-23 11:09AM EDT | 355.00 | 18.50 | 17.50 | 18.00 | 0.00 | - | 4 | 293 | 24.07% |
| MSFT250620P00360000 | 2024-04-24 2:11PM EDT | 360.00 | 18.92 | 18.70 | 19.35 | -0.58 | -2.97% | 22 | 773 | 23.80% |
| MSFT250620P00365000 | 2024-04-24 3:22PM EDT | 365.00 | 20.55 | 20.15 | 21.35 | -0.70 | -3.29% | 19 | 2,020 | 23.92% |
| MSFT250620P00370000 | 2024-04-23 11:59AM EDT | 370.00 | 22.69 | 21.40 | 22.60 | 0.00 | - | 2 | 725 | 23.47% |
| MSFT250620P00375000 | 2024-04-24 3:53PM EDT | 375.00 | 23.70 | 23.10 | 24.40 | -3.95 | -14.29% | 94 | 553 | 23.33% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 380.00 | 28.35 | 24.35 | 25.75 | 0.00 | - | 1 | 417 | 22.86% |
| MSFT250620P00385000 | 2024-04-24 9:33AM EDT | 385.00 | 26.81 | 25.00 | 28.10 | -5.33 | -16.58% | 8 | 111 | 22.95% |
| MSFT250620P00390000 | 2024-04-23 1:17PM EDT | 390.00 | 29.80 | 27.65 | 29.25 | 0.00 | - | 1 | 624 | 22.26% |
| MSFT250620P00395000 | 2024-04-24 3:19PM EDT | 395.00 | 30.85 | 30.20 | 31.85 | -5.60 | -15.36% | 25 | 303 | 22.38% |
| MSFT250620P00400000 | 2024-04-23 2:44PM EDT | 400.00 | 33.34 | 32.25 | 34.70 | 0.00 | - | 1 | 587 | 22.58% |
| MSFT250620P00405000 | 2024-04-23 3:02PM EDT | 405.00 | 35.90 | 34.35 | 37.00 | 0.00 | - | 1 | 201 | 22.40% |
| MSFT250620P00410000 | 2024-04-23 11:38AM EDT | 410.00 | 38.10 | 36.55 | 37.90 | 0.00 | - | 7 | 252 | 21.37% |
| MSFT250620P00415000 | 2024-04-12 2:19PM EDT | 415.00 | 35.32 | 38.80 | 40.20 | 0.00 | - | 1 | 329 | 21.08% |
| MSFT250620P00420000 | 2024-04-24 10:23AM EDT | 420.00 | 42.55 | 41.15 | 42.50 | -0.10 | -0.23% | 11 | 443 | 20.74% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 425.00 | 48.70 | 43.70 | 46.50 | 0.00 | - | 15 | 1,103 | 21.31% |
| MSFT250620P00430000 | 2024-04-24 1:20PM EDT | 430.00 | 47.25 | 46.30 | 47.55 | -2.95 | -5.88% | 30 | 113 | 20.13% |
| MSFT250620P00435000 | 2024-04-23 12:23PM EDT | 435.00 | 50.40 | 48.85 | 51.50 | 0.00 | - | 43 | 70 | 20.56% |
| MSFT250620P00440000 | 2024-04-23 1:13PM EDT | 440.00 | 53.75 | 51.70 | 53.55 | 0.00 | - | 30 | 211 | 19.83% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 445.00 | 47.93 | 54.60 | 56.00 | 0.00 | - | 5 | 284 | 19.25% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 450.00 | 55.43 | 56.20 | 59.05 | 0.00 | - | 2 | 261 | 18.97% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 60.25 | 62.15 | 0.00 | - | 208 | 321 | 18.64% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 460.00 | 61.61 | 63.05 | 65.85 | 0.00 | - | 2 | 177 | 18.63% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 15.71% |
| MSFT250620P00470000 | 2024-04-11 10:15AM EDT | 470.00 | 63.10 | 70.15 | 72.85 | 0.00 | - | 10 | 40 | 18.15% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 475.00 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 480.00 | 87.11 | 77.00 | 79.40 | 0.00 | - | 1 | 66 | 17.01% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 490.00 | 81.60 | 85.45 | 87.20 | 0.00 | - | 81 | 90 | 16.44% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 93.50 | 95.30 | 0.00 | - | 1 | 11 | 15.74% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 510.00 | 93.00 | 101.00 | 104.60 | 0.00 | - | 9 | 19 | 16.01% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 16.74% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 19.51% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 525.00 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 120.20 | 122.40 | 0.00 | - | - | 0 | 14.62% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 138.50 | 142.90 | 0.00 | - | 4 | 0 | 17.19% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 208.50 | 213.50 | 0.00 | - | 2 | 0 | 23.48% |
