認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-07-25 10:00AM EDT | 125.00 | 302.00 | 303.50 | 308.50 | 0.00 | - | 1 | 145 | 70.56% |
| MSFT251219C00130000 | 2024-07-17 2:14PM EDT | 130.00 | 320.00 | 299.00 | 304.00 | 0.00 | - | 2 | 11 | 69.84% |
| MSFT251219C00135000 | 2024-06-12 1:03PM EDT | 135.00 | 310.57 | 322.50 | 326.50 | 0.00 | - | 1 | 63 | 119.10% |
| MSFT251219C00140000 | 2024-06-12 1:03PM EDT | 140.00 | 305.84 | 318.00 | 322.00 | 0.00 | - | 1 | 64 | 116.35% |
| MSFT251219C00145000 | 2024-06-25 11:40AM EDT | 145.00 | 311.45 | 278.00 | 282.50 | 0.00 | - | 1 | 12 | 51.24% |
| MSFT251219C00150000 | 2024-06-11 10:17AM EDT | 150.00 | 285.50 | 309.50 | 314.00 | 0.00 | - | 2 | 84 | 112.27% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-07-08 11:19AM EDT | 160.00 | 313.54 | 271.00 | 275.90 | 0.00 | - | 1 | 69 | 62.85% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-06-17 9:57AM EDT | 170.00 | 281.00 | 277.00 | 281.50 | 0.00 | - | 1 | 34 | 84.13% |
| MSFT251219C00175000 | 2024-06-25 11:56AM EDT | 175.00 | 285.85 | 250.50 | 255.00 | 0.00 | - | 1 | 16 | 50.34% |
| MSFT251219C00180000 | 2024-07-11 12:49PM EDT | 180.00 | 284.12 | 252.50 | 257.50 | 0.00 | - | 1 | 19 | 58.95% |
| MSFT251219C00185000 | 2024-07-01 10:06AM EDT | 185.00 | 272.11 | 248.00 | 253.00 | 0.00 | - | 26 | 115 | 58.17% |
| MSFT251219C00190000 | 2024-06-26 3:53PM EDT | 190.00 | 272.53 | 243.50 | 248.50 | 0.00 | - | 1 | 30 | 57.39% |
| MSFT251219C00195000 | 2024-07-15 2:15PM EDT | 195.00 | 267.28 | 239.00 | 243.50 | 0.00 | - | 1 | 16 | 56.21% |
| MSFT251219C00200000 | 2024-07-23 2:43PM EDT | 200.00 | 255.13 | 234.50 | 238.95 | 0.00 | - | 1 | 163 | 55.40% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 236.50 | 240.85 | 0.00 | - | 1 | 29 | 63.14% |
| MSFT251219C00210000 | 2024-07-09 12:48PM EDT | 210.00 | 262.55 | 225.00 | 229.50 | 0.00 | - | 5 | 61 | 53.16% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 215.49 | 238.00 | 242.50 | 0.00 | - | 5 | 77 | 72.67% |
| MSFT251219C00220000 | 2024-07-19 9:35AM EDT | 220.00 | 231.20 | 216.00 | 220.50 | 0.00 | - | 1 | 117 | 51.61% |
| MSFT251219C00225000 | 2024-06-12 12:21PM EDT | 225.00 | 228.60 | 239.50 | 243.50 | 0.00 | - | 2 | 93 | 80.03% |
| MSFT251219C00230000 | 2024-07-01 11:49AM EDT | 230.00 | 236.85 | 207.00 | 211.90 | 0.00 | - | 1 | 232 | 50.30% |
| MSFT251219C00235000 | 2024-07-17 2:50PM EDT | 235.00 | 222.28 | 202.50 | 207.50 | 0.00 | - | 2 | 21 | 52.41% |
| MSFT251219C00240000 | 2024-07-02 2:35PM EDT | 240.00 | 232.20 | 198.00 | 202.90 | 0.00 | - | 1 | 65 | 51.42% |
| MSFT251219C00245000 | 2024-06-17 10:27AM EDT | 245.00 | 214.50 | 208.05 | 212.50 | 0.00 | - | 1 | 26 | 62.18% |
| MSFT251219C00250000 | 2024-07-11 10:18AM EDT | 250.00 | 225.50 | 189.50 | 193.95 | 0.00 | - | 6 | 270 | 49.72% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 255.00 | 192.79 | 210.50 | 215.50 | 0.00 | - | 1 | 71 | 70.02% |
| MSFT251219C00260000 | 2024-07-17 2:47PM EDT | 260.00 | 200.75 | 180.50 | 184.50 | 0.00 | - | 1 | 180 | 47.54% |
| MSFT251219C00265000 | 2024-07-22 2:11PM EDT | 265.00 | 196.40 | 176.50 | 180.95 | 0.00 | - | 1 | 110 | 47.58% |
| MSFT251219C00270000 | 2024-07-05 12:24PM EDT | 270.00 | 215.00 | 172.00 | 176.40 | 0.00 | - | 1 | 234 | 46.65% |
| MSFT251219C00275000 | 2024-07-10 11:24AM EDT | 275.00 | 205.02 | 167.75 | 172.45 | 0.00 | - | 3 | 314 | 46.27% |
| MSFT251219C00280000 | 2024-07-23 10:03AM EDT | 280.00 | 184.00 | 163.75 | 167.30 | 0.00 | - | 1 | 660 | 44.82% |
| MSFT251219C00285000 | 2024-07-19 11:20AM EDT | 285.00 | 174.00 | 159.65 | 163.95 | 0.00 | - | 1 | 147 | 44.92% |
| MSFT251219C00290000 | 2024-07-26 2:42PM EDT | 290.00 | 156.86 | 155.35 | 159.45 | -15.62 | -9.06% | 3 | 145 | 44.03% |
| MSFT251219C00295000 | 2024-05-21 11:14AM EDT | 295.00 | 159.80 | 172.50 | 176.45 | 0.00 | - | 12 | 128 | 57.93% |
| MSFT251219C00300000 | 2024-07-26 1:50PM EDT | 300.00 | 150.95 | 147.65 | 150.75 | +6.15 | +4.25% | 38 | 963 | 42.48% |
| MSFT251219C00305000 | 2024-07-25 2:13PM EDT | 305.00 | 143.27 | 143.10 | 146.85 | 0.00 | - | 3 | 305 | 42.05% |
| MSFT251219C00310000 | 2024-07-26 10:40AM EDT | 310.00 | 137.00 | 139.05 | 142.50 | -24.50 | -15.17% | 1 | 225 | 41.26% |
| MSFT251219C00315000 | 2024-07-24 2:29PM EDT | 315.00 | 139.00 | 135.40 | 138.80 | 0.00 | - | 2 | 796 | 40.94% |
| MSFT251219C00320000 | 2024-07-25 10:12AM EDT | 320.00 | 128.69 | 131.15 | 135.30 | 0.00 | - | 1 | 279 | 40.73% |
| MSFT251219C00325000 | 2024-07-16 1:26PM EDT | 325.00 | 149.20 | 127.95 | 130.55 | 0.00 | - | 15 | 449 | 39.63% |
| MSFT251219C00330000 | 2024-07-24 9:44AM EDT | 330.00 | 137.00 | 124.10 | 127.65 | 0.00 | - | 2 | 363 | 39.79% |
| MSFT251219C00335000 | 2024-07-24 1:48PM EDT | 335.00 | 124.80 | 120.40 | 123.80 | 0.00 | - | 1 | 444 | 39.27% |
| MSFT251219C00340000 | 2024-07-18 11:34AM EDT | 340.00 | 127.03 | 116.55 | 120.50 | 0.00 | - | 4 | 290 | 39.09% |
| MSFT251219C00345000 | 2024-07-24 10:48AM EDT | 345.00 | 121.19 | 113.00 | 115.70 | 0.00 | - | 2 | 708 | 37.94% |
| MSFT251219C00350000 | 2024-07-25 9:53AM EDT | 350.00 | 109.28 | 108.85 | 112.50 | 0.00 | - | 1 | 1,071 | 37.78% |
| MSFT251219C00355000 | 2024-07-25 1:52PM EDT | 355.00 | 106.06 | 105.05 | 108.05 | 0.00 | - | 1 | 123 | 36.83% |
| MSFT251219C00360000 | 2024-07-24 11:24AM EDT | 360.00 | 108.00 | 101.60 | 104.60 | 0.00 | - | 1 | 2,539 | 36.48% |
| MSFT251219C00365000 | 2024-07-26 12:17PM EDT | 365.00 | 101.70 | 98.50 | 101.70 | +1.70 | +1.70% | 1 | 297 | 36.42% |
| MSFT251219C00370000 | 2024-07-24 2:29PM EDT | 370.00 | 97.90 | 95.55 | 98.45 | 0.00 | - | 4 | 536 | 36.13% |
| MSFT251219C00375000 | 2024-07-17 11:58AM EDT | 375.00 | 105.35 | 91.90 | 94.95 | 0.00 | - | 3 | 561 | 35.68% |
| MSFT251219C00380000 | 2024-07-24 3:22PM EDT | 380.00 | 92.38 | 88.70 | 92.15 | 0.00 | - | 2 | 2,958 | 35.59% |
| MSFT251219C00385000 | 2024-07-25 3:22PM EDT | 385.00 | 83.67 | 85.35 | 87.85 | 0.00 | - | 2 | 424 | 34.64% |
| MSFT251219C00390000 | 2024-07-26 2:42PM EDT | 390.00 | 82.95 | 83.45 | 85.75 | -0.91 | -1.09% | 3 | 552 | 34.88% |
| MSFT251219C00395000 | 2024-07-25 11:26AM EDT | 395.00 | 80.00 | 79.25 | 82.50 | 0.00 | - | 1 | 638 | 34.47% |
| MSFT251219C00400000 | 2024-07-25 3:10PM EDT | 400.00 | 73.50 | 76.95 | 80.10 | 0.00 | - | 6 | 1,283 | 34.48% |
| MSFT251219C00405000 | 2024-07-26 2:56PM EDT | 405.00 | 74.84 | 74.20 | 76.90 | +1.34 | +1.82% | 1 | 481 | 34.04% |
| MSFT251219C00410000 | 2024-07-26 3:18PM EDT | 410.00 | 71.70 | 71.30 | 73.40 | -2.93 | -3.93% | 3 | 1,460 | 33.42% |
| MSFT251219C00415000 | 2024-07-25 10:08AM EDT | 415.00 | 66.93 | 67.35 | 70.80 | 0.00 | - | 1 | 534 | 33.25% |
| MSFT251219C00420000 | 2024-07-26 10:39AM EDT | 420.00 | 65.05 | 65.10 | 68.00 | +2.05 | +3.25% | 1 | 923 | 32.94% |
| MSFT251219C00425000 | 2024-07-26 3:27PM EDT | 425.00 | 64.25 | 62.05 | 65.60 | +3.19 | +5.22% | 25 | 481 | 32.81% |
| MSFT251219C00430000 | 2024-07-26 3:22PM EDT | 430.00 | 61.20 | 60.50 | 62.95 | +4.20 | +7.37% | 2 | 489 | 32.53% |
| MSFT251219C00435000 | 2024-07-24 9:41AM EDT | 435.00 | 65.90 | 56.50 | 59.60 | 0.00 | - | 1 | 209 | 31.87% |
| MSFT251219C00440000 | 2024-07-25 12:08PM EDT | 440.00 | 54.50 | 55.50 | 58.00 | 0.00 | - | 10 | 887 | 32.06% |
| MSFT251219C00445000 | 2024-07-25 2:45PM EDT | 445.00 | 54.35 | 52.35 | 55.55 | +2.75 | +5.33% | 1 | 2,362 | 31.80% |
| MSFT251219C00450000 | 2024-07-26 2:24PM EDT | 450.00 | 51.73 | 51.15 | 54.00 | +3.77 | +7.86% | 5 | 1,810 | 31.95% |
| MSFT251219C00455000 | 2024-07-26 10:54AM EDT | 455.00 | 47.52 | 48.55 | 50.35 | +2.14 | +4.72% | 1 | 644 | 31.04% |
| MSFT251219C00460000 | 2024-07-25 11:19AM EDT | 460.00 | 46.20 | 46.60 | 49.10 | 0.00 | - | 3 | 740 | 31.29% |
| MSFT251219C00465000 | 2024-07-24 3:40PM EDT | 465.00 | 44.30 | 44.55 | 47.05 | -2.65 | -5.64% | 2 | 725 | 31.12% |
| MSFT251219C00470000 | 2024-07-26 3:44PM EDT | 470.00 | 43.44 | 42.70 | 44.30 | -1.51 | -3.36% | 4 | 456 | 30.56% |
| MSFT251219C00475000 | 2024-07-26 3:44PM EDT | 475.00 | 41.45 | 39.85 | 43.10 | +2.85 | +7.38% | 9 | 251 | 30.76% |
| MSFT251219C00480000 | 2024-07-26 2:58PM EDT | 480.00 | 39.75 | 38.55 | 40.85 | -8.15 | -17.01% | 13 | 176 | 30.41% |
| MSFT251219C00485000 | 2024-07-26 10:56AM EDT | 485.00 | 38.45 | 36.45 | 38.20 | +2.18 | +6.01% | 6 | 240 | 29.82% |
| MSFT251219C00490000 | 2024-07-26 12:43PM EDT | 490.00 | 36.75 | 34.90 | 36.90 | -0.47 | -1.26% | 4 | 386 | 29.88% |
| MSFT251219C00495000 | 2024-07-24 12:13PM EDT | 495.00 | 35.85 | 33.40 | 34.65 | 0.00 | - | 8 | 310 | 29.44% |
| MSFT251219C00500000 | 2024-07-26 2:44PM EDT | 500.00 | 32.22 | 31.05 | 33.00 | +1.63 | +5.33% | 8 | 1,148 | 29.27% |
| MSFT251219C00505000 | 2024-07-24 11:31AM EDT | 505.00 | 32.35 | 29.00 | 31.45 | 0.00 | - | 1 | 283 | 29.13% |
| MSFT251219C00510000 | 2024-07-23 11:30AM EDT | 510.00 | 37.85 | 28.00 | 29.90 | 0.00 | - | 8 | 126 | 28.96% |
| MSFT251219C00515000 | 2024-07-26 10:52AM EDT | 515.00 | 26.35 | 26.95 | 29.10 | -2.24 | -7.83% | 12 | 311 | 29.17% |
| MSFT251219C00520000 | 2024-07-26 10:51AM EDT | 520.00 | 25.05 | 25.80 | 26.95 | +0.36 | +1.46% | 8 | 756 | 28.63% |
| MSFT251219C00525000 | 2024-07-26 10:50AM EDT | 525.00 | 23.65 | 23.65 | 25.80 | -8.30 | -25.98% | 2 | 372 | 28.60% |
| MSFT251219C00530000 | 2024-07-24 11:31AM EDT | 530.00 | 25.35 | 22.90 | 24.50 | 0.00 | - | 1 | 780 | 28.46% |
| MSFT251219C00535000 | 2024-07-19 11:45AM EDT | 535.00 | 27.15 | 20.00 | 23.50 | 0.00 | - | 4 | 157 | 28.46% |
| MSFT251219C00540000 | 2024-07-25 3:56PM EDT | 540.00 | 19.26 | 20.75 | 22.00 | 0.00 | - | 7 | 1,053 | 28.15% |
| MSFT251219C00545000 | 2024-07-18 12:25PM EDT | 545.00 | 23.85 | 20.00 | 21.05 | 0.00 | - | 15 | 25 | 28.14% |
| MSFT251219C00550000 | 2024-07-26 2:59PM EDT | 550.00 | 18.75 | 18.15 | 19.95 | +0.71 | +3.94% | 5 | 395 | 28.01% |
| MSFT251219C00555000 | 2024-07-23 2:12PM EDT | 555.00 | 23.40 | 17.80 | 18.85 | 0.00 | - | 8 | 18 | 27.86% |
| MSFT251219C00560000 | 2024-07-25 10:09AM EDT | 560.00 | 14.35 | 16.65 | 17.90 | 0.00 | - | 3 | 242 | 27.77% |
| MSFT251219C00565000 | 2024-07-17 10:34AM EDT | 565.00 | 21.00 | 14.75 | 17.15 | 0.00 | - | 1 | 2 | 27.79% |
| MSFT251219C00570000 | 2024-07-19 11:18AM EDT | 570.00 | 18.70 | 14.65 | 16.35 | 0.00 | - | 2 | 867 | 27.75% |
| MSFT251219C00575000 | 2024-07-15 10:42AM EDT | 575.00 | 23.42 | 13.55 | 15.40 | 0.00 | - | 10 | 10 | 27.59% |
| MSFT251219C00580000 | 2024-07-23 11:19AM EDT | 580.00 | 18.60 | 13.05 | 14.75 | 0.00 | - | 9 | 354 | 27.61% |
| MSFT251219C00585000 | 2024-07-10 10:15AM EDT | 585.00 | 23.70 | 12.35 | 14.00 | 0.00 | - | - | 6 | 27.54% |
| MSFT251219C00590000 | 2024-07-16 12:14PM EDT | 590.00 | 17.62 | 11.55 | 13.25 | 0.00 | - | - | 1 | 27.45% |
| MSFT251219C00595000 | 2024-07-23 3:14PM EDT | 595.00 | 15.25 | 10.80 | 12.40 | 0.00 | - | 8 | 10 | 27.26% |
| MSFT251219C00600000 | 2024-07-25 10:43AM EDT | 600.00 | 10.45 | 10.20 | 11.80 | -0.08 | -0.76% | 1 | 2,233 | 27.23% |
| MSFT251219C00605000 | 2024-07-05 9:39AM EDT | 605.00 | 18.85 | 9.70 | 11.10 | 0.00 | - | 1 | 1 | 27.11% |
| MSFT251219C00610000 | 2024-07-17 3:57PM EDT | 610.00 | 13.50 | 8.15 | 10.75 | 0.00 | - | 12 | 285 | 27.23% |
| MSFT251219C00615000 | 2024-07-18 11:24AM EDT | 615.00 | 11.50 | 7.45 | 11.00 | 0.00 | - | 4 | 3 | 27.82% |
| MSFT251219C00620000 | 2024-07-23 11:15AM EDT | 620.00 | 12.20 | 7.30 | 9.70 | 0.00 | - | 1 | 672 | 27.16% |
| MSFT251219C00625000 | 2024-07-17 10:03AM EDT | 625.00 | 11.65 | 6.85 | 10.05 | 0.00 | - | 1 | 11 | 27.82% |
| MSFT251219C00630000 | 2024-07-11 1:07PM EDT | 630.00 | 13.41 | 7.10 | 8.70 | 0.00 | - | - | 85 | 27.04% |
| MSFT251219C00635000 | 2024-07-16 10:47AM EDT | 635.00 | 10.79 | 6.85 | 8.20 | 0.00 | - | 2 | 147 | 26.96% |
| MSFT251219C00640000 | 2024-07-23 3:05PM EDT | 640.00 | 9.18 | 6.50 | 7.80 | 0.00 | - | 1 | 268 | 26.94% |
| MSFT251219C00650000 | 2024-07-19 10:34AM EDT | 650.00 | 8.75 | 4.95 | 7.20 | 0.00 | - | 1 | 2 | 27.05% |
| MSFT251219C00660000 | 2024-07-24 3:18PM EDT | 660.00 | 5.80 | 5.40 | 6.65 | 0.00 | - | 1 | 186 | 27.16% |
| MSFT251219C00680000 | 2024-07-26 10:54AM EDT | 680.00 | 4.25 | 4.25 | 5.05 | -4.65 | -52.25% | 2 | 42 | 26.64% |
| MSFT251219C00685000 | 2024-07-16 1:40PM EDT | 685.00 | 6.40 | 2.80 | 5.60 | 0.00 | - | 1 | 29 | 27.59% |
| MSFT251219C00690000 | 2024-07-24 12:31PM EDT | 690.00 | 3.70 | 3.25 | 5.00 | 0.00 | - | 10 | 15 | 27.17% |
| MSFT251219C00695000 | 2024-07-12 1:40PM EDT | 695.00 | 6.85 | 2.31 | 4.40 | 0.00 | - | - | 62 | 26.70% |
| MSFT251219C00700000 | 2024-07-25 1:30PM EDT | 700.00 | 3.30 | 2.00 | 4.90 | 0.00 | - | 2 | 229 | 27.63% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-07-16 9:30AM EDT | 125.00 | 0.19 | 0.05 | 1.10 | 0.00 | - | 30 | 1,982 | 51.34% |
| MSFT251219P00130000 | 2024-07-01 3:53PM EDT | 130.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 1 | 244 | 53.50% |
| MSFT251219P00135000 | 2024-06-18 3:16PM EDT | 135.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 10 | 1,944 | 47.57% |
| MSFT251219P00140000 | 2024-06-18 3:16PM EDT | 140.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 10 | 255 | 54.03% |
| MSFT251219P00145000 | 2024-07-11 3:46PM EDT | 145.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 5 | 124 | 52.45% |
| MSFT251219P00150000 | 2024-05-21 3:03PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 584 | 41.61% |
| MSFT251219P00155000 | 2024-07-03 11:10AM EDT | 155.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 277 | 57.25% |
| MSFT251219P00160000 | 2024-07-15 2:17PM EDT | 160.00 | 0.44 | 0.27 | 0.99 | 0.00 | - | 20 | 433 | 40.89% |
| MSFT251219P00165000 | 2024-07-15 2:35PM EDT | 165.00 | 0.54 | 0.17 | 0.79 | 0.00 | - | 60 | 226 | 38.36% |
| MSFT251219P00170000 | 2024-07-15 2:34PM EDT | 170.00 | 0.50 | 0.21 | 1.07 | 0.00 | - | 19 | 505 | 39.01% |
| MSFT251219P00175000 | 2024-07-25 10:21AM EDT | 175.00 | 1.18 | 0.23 | 2.30 | 0.00 | - | 10 | 417 | 43.31% |
| MSFT251219P00180000 | 2024-07-09 9:48AM EDT | 180.00 | 0.64 | 0.65 | 2.43 | 0.00 | - | 5 | 572 | 42.52% |
| MSFT251219P00185000 | 2024-07-10 1:41PM EDT | 185.00 | 0.68 | 0.65 | 2.34 | 0.00 | - | 1 | 320 | 41.00% |
| MSFT251219P00190000 | 2024-07-23 12:46PM EDT | 190.00 | 0.76 | 0.48 | 2.45 | 0.00 | - | 3 | 111 | 40.19% |
| MSFT251219P00195000 | 2024-07-15 2:38PM EDT | 195.00 | 0.75 | 0.69 | 2.59 | 0.00 | - | 10 | 713 | 39.47% |
| MSFT251219P00200000 | 2024-07-25 9:41AM EDT | 200.00 | 1.20 | 0.45 | 2.71 | 0.00 | - | 10 | 859 | 38.68% |
| MSFT251219P00205000 | 2024-07-15 2:38PM EDT | 205.00 | 0.89 | 0.49 | 2.87 | 0.00 | - | 60 | 268 | 38.01% |
| MSFT251219P00210000 | 2024-07-12 9:30AM EDT | 210.00 | 1.15 | 0.55 | 3.05 | 0.00 | - | 1 | 709 | 37.38% |
| MSFT251219P00215000 | 2024-07-25 9:58AM EDT | 215.00 | 1.89 | 0.95 | 3.20 | +0.19 | +11.18% | 1 | 282 | 36.68% |
| MSFT251219P00220000 | 2024-07-12 2:39PM EDT | 220.00 | 1.30 | 0.71 | 3.40 | 0.00 | - | 2 | 271 | 36.08% |
| MSFT251219P00225000 | 2024-07-24 3:00PM EDT | 225.00 | 1.83 | 1.20 | 3.40 | 0.00 | - | 2 | 535 | 35.02% |
| MSFT251219P00230000 | 2024-07-18 12:09PM EDT | 230.00 | 2.15 | 0.77 | 3.90 | 0.00 | - | 2 | 1,376 | 35.06% |
| MSFT251219P00235000 | 2024-07-24 10:54AM EDT | 235.00 | 2.35 | 1.20 | 4.15 | 0.00 | - | 20 | 322 | 34.52% |
| MSFT251219P00240000 | 2024-07-26 9:31AM EDT | 240.00 | 2.63 | 1.22 | 3.35 | +0.27 | +11.44% | 15 | 1,160 | 31.87% |
| MSFT251219P00245000 | 2024-07-12 3:46PM EDT | 245.00 | 2.20 | 1.24 | 4.60 | 0.00 | - | 2 | 731 | 33.30% |
| MSFT251219P00250000 | 2024-07-24 3:00PM EDT | 250.00 | 2.94 | 2.00 | 4.20 | 0.00 | - | 3 | 675 | 31.58% |
| MSFT251219P00255000 | 2024-07-12 2:35PM EDT | 255.00 | 2.67 | 1.52 | 4.10 | 0.00 | - | 8 | 866 | 30.42% |
| MSFT251219P00260000 | 2024-07-26 10:03AM EDT | 260.00 | 4.10 | 2.17 | 4.30 | -0.15 | -3.53% | 31 | 1,244 | 29.82% |
| MSFT251219P00265000 | 2024-07-26 3:47PM EDT | 265.00 | 3.97 | 2.70 | 5.10 | +1.62 | +68.94% | 2 | 798 | 30.15% |
| MSFT251219P00270000 | 2024-07-24 3:24PM EDT | 270.00 | 4.35 | 2.11 | 5.90 | 0.00 | - | 2 | 487 | 30.36% |
| MSFT251219P00275000 | 2024-07-16 2:00PM EDT | 275.00 | 3.26 | 2.70 | 5.45 | 0.00 | - | 1 | 398 | 28.75% |
| MSFT251219P00280000 | 2024-07-26 2:57PM EDT | 280.00 | 5.56 | 4.85 | 5.95 | +0.41 | +7.96% | 2 | 534 | 28.49% |
| MSFT251219P00285000 | 2024-07-24 12:42PM EDT | 285.00 | 5.30 | 5.55 | 6.45 | 0.00 | - | 2 | 1,083 | 28.19% |
| MSFT251219P00290000 | 2024-07-25 3:54PM EDT | 290.00 | 6.90 | 5.40 | 7.00 | 0.00 | - | 5 | 412 | 27.91% |
| MSFT251219P00295000 | 2024-07-23 9:33AM EDT | 295.00 | 5.30 | 5.50 | 7.70 | 0.00 | - | 1 | 584 | 27.76% |
| MSFT251219P00300000 | 2024-07-26 9:55AM EDT | 300.00 | 7.75 | 6.40 | 8.20 | +1.64 | +26.84% | 21 | 5,570 | 27.35% |
| MSFT251219P00305000 | 2024-07-10 2:27PM EDT | 305.00 | 5.15 | 8.05 | 9.05 | 0.00 | - | 1 | 2,839 | 27.27% |
| MSFT251219P00310000 | 2024-07-01 1:53PM EDT | 310.00 | 6.47 | 8.05 | 9.55 | 0.00 | - | 2 | 587 | 26.79% |
| MSFT251219P00315000 | 2024-07-18 10:31AM EDT | 315.00 | 8.00 | 9.05 | 10.30 | 0.00 | - | 1 | 353 | 26.52% |
| MSFT251219P00320000 | 2024-07-26 11:40AM EDT | 320.00 | 10.62 | 9.80 | 11.15 | +1.47 | +16.07% | 30 | 492 | 26.31% |
| MSFT251219P00325000 | 2024-07-24 1:38PM EDT | 325.00 | 10.15 | 9.00 | 11.90 | 0.00 | - | 21 | 550 | 25.96% |
| MSFT251219P00330000 | 2024-07-24 2:29PM EDT | 330.00 | 11.20 | 11.50 | 12.90 | 0.00 | - | 1 | 803 | 25.79% |
| MSFT251219P00335000 | 2024-07-24 1:10PM EDT | 335.00 | 11.50 | 12.40 | 14.00 | 0.00 | - | 1 | 188 | 25.65% |
| MSFT251219P00340000 | 2024-07-17 1:53PM EDT | 340.00 | 11.30 | 13.35 | 15.00 | 0.00 | - | 1 | 659 | 25.39% |
| MSFT251219P00345000 | 2024-07-15 12:35PM EDT | 345.00 | 11.05 | 14.40 | 16.00 | 0.00 | - | 1 | 162 | 25.09% |
| MSFT251219P00350000 | 2024-07-25 11:35AM EDT | 350.00 | 16.60 | 15.80 | 17.00 | 0.00 | - | 1 | 1,313 | 24.75% |
| MSFT251219P00355000 | 2024-07-12 11:45AM EDT | 355.00 | 12.75 | 16.65 | 18.45 | 0.00 | - | 4 | 720 | 24.68% |
| MSFT251219P00360000 | 2024-07-08 1:50PM EDT | 360.00 | 12.00 | 17.10 | 19.85 | 0.00 | - | 4 | 494 | 24.53% |
| MSFT251219P00365000 | 2024-07-26 2:56PM EDT | 365.00 | 20.55 | 19.65 | 20.90 | +6.02 | +41.43% | 1 | 401 | 24.12% |
| MSFT251219P00370000 | 2024-07-26 12:07PM EDT | 370.00 | 20.90 | 20.60 | 22.30 | -1.05 | -4.78% | 5 | 211 | 23.89% |
| MSFT251219P00375000 | 2024-07-26 11:26AM EDT | 375.00 | 23.22 | 21.95 | 23.75 | +2.57 | +12.45% | 1 | 470 | 23.65% |
| MSFT251219P00380000 | 2024-07-26 2:41PM EDT | 380.00 | 24.40 | 22.95 | 25.25 | -0.60 | -2.40% | 2 | 754 | 23.39% |
| MSFT251219P00385000 | 2024-07-25 10:00AM EDT | 385.00 | 27.00 | 25.35 | 26.85 | 0.00 | - | 1 | 163 | 23.16% |
| MSFT251219P00390000 | 2024-07-25 10:08AM EDT | 390.00 | 29.00 | 26.15 | 28.55 | 0.00 | - | 1 | 445 | 22.94% |
| MSFT251219P00395000 | 2024-07-25 10:09AM EDT | 395.00 | 31.00 | 28.00 | 30.25 | 0.00 | - | 1 | 188 | 22.68% |
| MSFT251219P00400000 | 2024-07-25 10:11AM EDT | 400.00 | 33.17 | 30.10 | 32.15 | 0.00 | - | 11 | 2,095 | 22.48% |
| MSFT251219P00405000 | 2024-07-23 1:10PM EDT | 405.00 | 25.95 | 31.70 | 34.10 | 0.00 | - | 10 | 137 | 22.27% |
| MSFT251219P00410000 | 2024-07-26 10:56AM EDT | 410.00 | 36.30 | 32.50 | 36.35 | +6.35 | +21.20% | 6 | 531 | 22.18% |
| MSFT251219P00415000 | 2024-07-24 11:45AM EDT | 415.00 | 38.40 | 36.10 | 38.20 | +4.20 | +12.28% | 3 | 404 | 21.83% |
| MSFT251219P00420000 | 2024-07-26 3:47PM EDT | 420.00 | 40.17 | 38.35 | 40.10 | -1.30 | -3.13% | 8 | 222 | 21.47% |
| MSFT251219P00425000 | 2024-07-25 10:01AM EDT | 425.00 | 42.84 | 39.90 | 42.40 | 0.00 | - | 2 | 159 | 21.27% |
| MSFT251219P00430000 | 2024-07-26 10:57AM EDT | 430.00 | 45.20 | 42.25 | 44.70 | +5.07 | +12.63% | 5 | 416 | 21.02% |
| MSFT251219P00435000 | 2024-07-26 10:57AM EDT | 435.00 | 47.45 | 44.90 | 47.15 | +3.90 | +8.96% | 5 | 279 | 20.81% |
| MSFT251219P00440000 | 2024-07-26 10:56AM EDT | 440.00 | 50.25 | 46.95 | 49.95 | +10.50 | +26.42% | 6 | 328 | 20.72% |
| MSFT251219P00445000 | 2024-07-26 10:57AM EDT | 445.00 | 52.75 | 49.60 | 52.30 | +11.55 | +28.03% | 5 | 134 | 20.37% |
| MSFT251219P00450000 | 2024-07-26 11:13AM EDT | 450.00 | 54.15 | 52.80 | 54.75 | +2.55 | +4.94% | 2 | 161 | 20.02% |
| MSFT251219P00455000 | 2024-07-26 9:36AM EDT | 455.00 | 59.81 | 55.85 | 57.45 | +13.46 | +29.04% | 2 | 806 | 19.75% |
| MSFT251219P00460000 | 2024-07-23 10:37AM EDT | 460.00 | 48.25 | 57.85 | 60.35 | 0.00 | - | 12 | 72 | 19.53% |
| MSFT251219P00465000 | 2024-07-23 10:37AM EDT | 465.00 | 50.75 | 60.60 | 63.15 | 0.00 | - | 6 | 51 | 19.21% |
| MSFT251219P00470000 | 2024-07-24 12:07PM EDT | 470.00 | 61.29 | 63.50 | 66.20 | 0.00 | - | 1 | 51 | 18.97% |
| MSFT251219P00475000 | 2024-07-24 12:07PM EDT | 475.00 | 64.30 | 66.35 | 69.30 | 0.00 | - | 1 | 78 | 18.70% |
| MSFT251219P00480000 | 2024-07-16 10:27AM EDT | 480.00 | 58.56 | 70.30 | 72.45 | 0.00 | - | 2 | 32 | 18.41% |
| MSFT251219P00485000 | 2024-07-08 3:42PM EDT | 485.00 | 53.18 | 73.25 | 75.65 | 0.00 | - | 100 | 266 | 18.09% |
| MSFT251219P00490000 | 2024-06-17 10:37AM EDT | 490.00 | 65.80 | 66.90 | 70.50 | 0.00 | - | 1 | 121 | 12.31% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 495.00 | 83.55 | 67.55 | 71.05 | 0.00 | - | 4 | 7 | 8.59% |
| MSFT251219P00500000 | 2024-07-09 12:44PM EDT | 500.00 | 63.63 | 82.90 | 86.10 | 0.00 | - | 1 | 65 | 17.26% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 505.00 | 90.60 | 73.85 | 77.35 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00510000 | 2024-05-20 3:26PM EDT | 510.00 | 90.80 | 75.50 | 78.15 | 0.00 | - | 200 | 103 | 0.00% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 515.00 | 94.04 | 78.95 | 82.75 | 0.00 | - | 27 | 25 | 0.00% |
| MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 520.00 | 95.29 | 77.90 | 80.75 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219P00530000 | 2024-07-05 11:49AM EDT | 530.00 | 78.00 | 106.85 | 109.70 | 0.00 | - | 14 | 18 | 15.65% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 13.47% |
| MSFT251219P00540000 | 2024-06-17 12:31PM EDT | 540.00 | 99.04 | 102.35 | 106.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219P00550000 | 2024-05-28 1:51PM EDT | 550.00 | 121.45 | 99.50 | 103.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 29.58% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 35.76% |
| MSFT251219P00575000 | 2024-07-17 9:30AM EDT | 575.00 | 133.27 | 147.50 | 152.50 | 0.00 | - | 1 | 0 | 16.92% |
| MSFT251219P00580000 | 2024-07-18 12:49PM EDT | 580.00 | 144.00 | 152.50 | 157.00 | 0.00 | - | 3 | 0 | 16.57% |
| MSFT251219P00585000 | 2024-07-03 9:30AM EDT | 585.00 | 127.63 | 157.50 | 162.00 | 0.00 | - | - | 0 | 16.91% |
| MSFT251219P00600000 | 2024-06-27 12:18PM EDT | 600.00 | 145.59 | 172.50 | 177.00 | 0.00 | - | - | 0 | 17.93% |
| MSFT251219P00610000 | 2024-06-27 1:45PM EDT | 610.00 | 156.00 | 182.50 | 187.00 | 0.00 | - | 38 | 0 | 18.58% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 620.00 | 193.69 | 171.50 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00640000 | 2024-06-28 10:34AM EDT | 640.00 | 185.50 | 212.50 | 217.00 | 0.00 | - | 20 | 0 | 20.45% |
| MSFT251219P00645000 | 2024-07-17 9:30AM EDT | 645.00 | 202.83 | 217.50 | 222.00 | 0.00 | - | 1 | 0 | 20.75% |
| MSFT251219P00650000 | 2024-07-18 12:49PM EDT | 650.00 | 213.95 | 222.50 | 227.00 | 0.00 | - | 3 | 1 | 21.04% |
| MSFT251219P00660000 | 2024-06-27 3:55PM EDT | 660.00 | 207.18 | 232.50 | 237.00 | 0.00 | - | - | 0 | 21.63% |
