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 | 2024-03-18 11:48AM EDT | 125.00 | 300.25 | 291.50 | 296.00 | 0.00 | - | 1 | 145 | 90.12% |
| MSFT251219C00130000 | 2023-11-16 11:27AM EDT | 130.00 | 254.80 | 244.50 | 248.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 269.50 | 274.00 | 0.00 | - | 1 | 63 | 63.01% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 74.12% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 96.28% |
| MSFT251219C00150000 | 2024-04-12 1:05PM EDT | 150.00 | 260.00 | 255.50 | 260.50 | -19.76 | -7.06% | 1 | 87 | 59.92% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 160.00 | 267.24 | 247.00 | 251.50 | 0.00 | - | 1 | 70 | 58.62% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 238.00 | 242.50 | 0.00 | - | 4 | 34 | 56.85% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 81.81% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 229.00 | 233.50 | 0.00 | - | 1 | 20 | 55.07% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 185.00 | 247.00 | 224.50 | 229.50 | 0.00 | - | 1 | 80 | 54.53% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 190.00 | 248.20 | 220.00 | 225.00 | 0.00 | - | 1 | 26 | 53.64% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 57.36% |
| MSFT251219C00200000 | 2024-04-17 10:07AM EDT | 200.00 | 230.85 | 211.50 | 216.00 | 0.00 | - | 2 | 174 | 52.16% |
| MSFT251219C00205000 | 2024-04-15 3:08PM EDT | 205.00 | 224.08 | 207.00 | 212.00 | 0.00 | - | 1 | 30 | 51.57% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 79.26% |
| MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 215.00 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 71.69% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 220.00 | 220.90 | 194.50 | 199.00 | 0.00 | - | 6 | 171 | 52.03% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 190.00 | 194.50 | 0.00 | - | 1 | 36 | 51.05% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 212.50 | 186.00 | 190.50 | 0.00 | - | 3 | 175 | 50.56% |
| MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 235.00 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 57.49% |
| MSFT251219C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 197.00 | 177.50 | 182.00 | 0.00 | - | 1 | 66 | 49.08% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 173.00 | 178.00 | 0.00 | - | 5 | 27 | 48.56% |
| MSFT251219C00250000 | 2024-04-16 10:53AM EDT | 250.00 | 188.00 | 169.00 | 174.00 | 0.00 | - | 1 | 289 | 48.01% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 165.00 | 169.50 | 0.00 | - | 1 | 71 | 47.04% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 260.00 | 183.90 | 161.00 | 165.50 | 0.00 | - | 1 | 179 | 46.48% |
| MSFT251219C00265000 | 2024-04-03 12:10PM EDT | 265.00 | 180.06 | 157.00 | 161.50 | 0.00 | - | 1 | 117 | 45.90% |
| MSFT251219C00270000 | 2024-04-18 10:16AM EDT | 270.00 | 158.50 | 153.00 | 157.50 | -5.50 | -3.35% | 1 | 237 | 45.31% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 275.00 | 158.01 | 149.05 | 153.50 | 0.00 | - | 1 | 314 | 44.71% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 280.00 | 147.95 | 145.10 | 149.50 | -6.43 | -4.17% | 7 | 706 | 44.10% |
| MSFT251219C00285000 | 2024-04-17 1:04PM EDT | 285.00 | 155.20 | 141.05 | 144.60 | 0.00 | - | 15 | 148 | 42.84% |
| MSFT251219C00290000 | 2024-04-04 1:01PM EDT | 290.00 | 165.00 | 137.50 | 140.80 | 0.00 | - | 1 | 179 | 42.36% |
| MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 295.00 | 134.55 | 134.55 | 136.95 | -19.05 | -12.40% | 1 | 130 | 41.83% |
| MSFT251219C00300000 | 2024-04-19 1:50PM EDT | 300.00 | 132.09 | 130.00 | 134.50 | -10.06 | -7.08% | 5 | 953 | 42.22% |
| MSFT251219C00305000 | 2024-04-19 11:07AM EDT | 305.00 | 131.50 | 127.05 | 130.25 | -5.00 | -3.66% | 1 | 320 | 41.38% |
| MSFT251219C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 128.95 | 122.85 | 125.75 | -1.22 | -0.94% | 1 | 242 | 40.38% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 315.00 | 132.95 | 119.35 | 123.35 | 0.00 | - | 21 | 809 | 40.70% |
| MSFT251219C00320000 | 2024-04-18 9:56AM EDT | 320.00 | 126.25 | 115.50 | 118.85 | 0.00 | - | 1 | 285 | 39.68% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 325.00 | 129.00 | 112.00 | 116.15 | 0.00 | - | 20 | 453 | 39.75% |
| MSFT251219C00330000 | 2024-04-19 12:12PM EDT | 330.00 | 109.65 | 109.65 | 111.75 | -11.53 | -9.51% | 6 | 386 | 38.78% |
| MSFT251219C00335000 | 2024-04-17 12:51PM EDT | 335.00 | 117.95 | 105.85 | 108.35 | 0.00 | - | 4 | 485 | 38.39% |
| MSFT251219C00340000 | 2024-04-19 10:00AM EDT | 340.00 | 106.39 | 102.00 | 104.85 | -11.86 | -10.03% | 2 | 323 | 37.92% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 345.00 | 101.80 | 99.10 | 103.50 | -10.95 | -9.71% | 1 | 710 | 38.64% |
| MSFT251219C00350000 | 2024-04-19 1:23PM EDT | 350.00 | 98.05 | 96.00 | 99.20 | -11.45 | -10.46% | 1 | 965 | 37.67% |
| MSFT251219C00355000 | 2024-04-19 11:14AM EDT | 355.00 | 97.00 | 93.20 | 95.30 | -6.64 | -6.41% | 1 | 131 | 36.92% |
| MSFT251219C00360000 | 2024-04-19 12:53PM EDT | 360.00 | 92.00 | 89.50 | 92.70 | -8.39 | -8.36% | 2 | 2,545 | 36.86% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 365.00 | 108.60 | 86.10 | 90.15 | 0.00 | - | 25 | 336 | 36.79% |
| MSFT251219C00370000 | 2024-04-16 3:34PM EDT | 370.00 | 97.60 | 83.05 | 86.95 | 0.00 | - | 28 | 541 | 36.36% |
| MSFT251219C00375000 | 2024-04-18 12:03PM EDT | 375.00 | 91.47 | 81.20 | 85.00 | 0.00 | - | 14 | 555 | 36.55% |
| MSFT251219C00380000 | 2024-04-12 9:43AM EDT | 380.00 | 82.14 | 77.50 | 80.60 | -15.76 | -16.10% | 1 | 3,013 | 35.45% |
| MSFT251219C00385000 | 2024-04-19 11:57AM EDT | 385.00 | 77.93 | 75.75 | 79.50 | -21.11 | -21.31% | 3 | 442 | 36.03% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 390.00 | 89.45 | 72.55 | 75.95 | 0.00 | - | 1 | 564 | 35.33% |
| MSFT251219C00395000 | 2024-04-19 2:29PM EDT | 395.00 | 72.32 | 69.85 | 73.25 | -9.33 | -11.43% | 1 | 610 | 35.04% |
| MSFT251219C00400000 | 2024-04-19 12:48PM EDT | 400.00 | 70.05 | 67.45 | 69.70 | -9.95 | -12.44% | 34 | 1,364 | 34.30% |
| MSFT251219C00405000 | 2024-04-19 12:17PM EDT | 405.00 | 66.00 | 64.85 | 69.00 | -10.88 | -14.15% | 8 | 462 | 34.96% |
| MSFT251219C00410000 | 2024-04-18 1:52PM EDT | 410.00 | 64.87 | 62.60 | 65.55 | -3.58 | -5.23% | 25 | 1,434 | 34.23% |
| MSFT251219C00415000 | 2024-04-19 3:43PM EDT | 415.00 | 61.00 | 59.75 | 64.00 | -5.10 | -7.72% | 3 | 507 | 34.41% |
| MSFT251219C00420000 | 2024-04-19 1:30PM EDT | 420.00 | 59.59 | 56.85 | 59.70 | -3.81 | -6.01% | 18 | 1,021 | 33.22% |
| MSFT251219C00425000 | 2024-04-19 10:18AM EDT | 425.00 | 57.50 | 55.75 | 59.00 | -3.88 | -6.32% | 6 | 477 | 33.77% |
| MSFT251219C00430000 | 2024-04-18 2:42PM EDT | 430.00 | 56.14 | 52.00 | 57.00 | -2.76 | -4.69% | 1 | 486 | 33.65% |
| MSFT251219C00435000 | 2024-04-18 12:23PM EDT | 435.00 | 54.15 | 51.00 | 53.95 | -4.25 | -7.28% | 9 | 139 | 33.01% |
| MSFT251219C00440000 | 2024-04-18 3:10PM EDT | 440.00 | 54.00 | 48.85 | 51.55 | 0.00 | - | 38 | 939 | 32.65% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 445.00 | 53.10 | 46.65 | 49.05 | 0.00 | - | 91 | 2,365 | 32.22% |
| MSFT251219C00450000 | 2024-04-19 12:49PM EDT | 450.00 | 46.00 | 43.80 | 48.50 | -5.55 | -10.77% | 13 | 1,683 | 32.72% |
| MSFT251219C00455000 | 2024-04-18 2:16PM EDT | 455.00 | 47.98 | 43.30 | 45.05 | 0.00 | - | 12 | 634 | 31.78% |
| MSFT251219C00460000 | 2024-04-19 10:06AM EDT | 460.00 | 42.40 | 40.10 | 44.50 | -3.48 | -7.59% | 11 | 656 | 32.24% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 465.00 | 51.17 | 39.00 | 41.30 | 0.00 | - | 1 | 179 | 31.37% |
| MSFT251219C00470000 | 2024-04-19 12:49PM EDT | 470.00 | 38.65 | 37.10 | 41.00 | -13.45 | -25.82% | 2 | 406 | 31.91% |
| MSFT251219C00475000 | 2024-04-15 3:31PM EDT | 475.00 | 44.12 | 35.15 | 37.80 | 0.00 | - | 6 | 123 | 30.98% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 480.00 | 45.95 | 33.05 | 35.95 | 0.00 | - | 1 | 141 | 30.70% |
| MSFT251219C00485000 | 2024-04-18 3:47PM EDT | 485.00 | 36.47 | 33.00 | 34.45 | 0.00 | - | 1 | 165 | 30.58% |
| MSFT251219C00490000 | 2024-04-19 2:29PM EDT | 490.00 | 32.77 | 30.05 | 33.05 | -8.46 | -20.52% | 24 | 508 | 30.48% |
| MSFT251219C00495000 | 2024-04-16 1:48PM EDT | 495.00 | 37.45 | 29.30 | 32.90 | 0.00 | - | 1 | 291 | 31.00% |
| MSFT251219C00500000 | 2024-04-19 11:08AM EDT | 500.00 | 30.00 | 27.85 | 30.35 | -3.74 | -11.08% | 10 | 1,076 | 30.26% |
| MSFT251219C00505000 | 2024-04-19 9:59AM EDT | 505.00 | 29.32 | 27.30 | 29.05 | -9.21 | -23.90% | 1 | 269 | 30.15% |
| MSFT251219C00510000 | 2024-04-03 3:23PM EDT | 510.00 | 33.17 | 26.00 | 27.55 | 0.00 | - | 5 | 66 | 29.90% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 24.65 | 26.40 | 0.00 | - | 2 | 227 | 29.82% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 22.65 | 25.70 | 0.00 | - | 54 | 789 | 29.97% |
| MSFT251219C00525000 | 2024-04-04 12:32PM EDT | 525.00 | 31.90 | 22.00 | 24.05 | 0.00 | - | 3 | 356 | 29.57% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 21.25 | 22.95 | 0.00 | - | 2 | 705 | 29.45% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 535.00 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 33.19% |
| MSFT251219C00540000 | 2024-04-15 12:41PM EDT | 540.00 | 26.19 | 19.45 | 20.55 | 0.00 | - | 2 | 997 | 29.04% |
| MSFT251219C00550000 | 2024-04-19 3:18PM EDT | 550.00 | 18.37 | 16.10 | 19.70 | -4.13 | -18.36% | 71 | 324 | 29.46% |
| MSFT251219C00560000 | 2024-04-19 2:05PM EDT | 560.00 | 17.20 | 15.90 | 18.15 | -6.35 | -26.96% | 38 | 60 | 29.40% |
| MSFT251219C00570000 | 2024-04-15 11:51AM EDT | 570.00 | 20.03 | 14.55 | 15.40 | 0.00 | - | 3 | 847 | 28.48% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 12.05 | 13.90 | 0.00 | - | 1 | 298 | 28.28% |
| MSFT251219C00600000 | 2024-04-19 3:29PM EDT | 600.00 | 11.25 | 10.60 | 11.85 | -2.25 | -16.67% | 4 | 2,392 | 28.32% |
| MSFT251219C00610000 | 2024-04-19 10:26AM EDT | 610.00 | 10.15 | 8.00 | 11.15 | -2.47 | -19.57% | 1 | 173 | 28.51% |
| MSFT251219C00620000 | 2024-04-19 11:29AM EDT | 620.00 | 9.16 | 7.45 | 11.00 | -0.39 | -4.08% | 9 | 707 | 29.08% |
| MSFT251219C00640000 | 2024-04-17 11:34AM EDT | 640.00 | 9.01 | 5.65 | 9.15 | 0.00 | - | 1 | 8 | 28.88% |
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 | 2024-04-19 12:31PM EDT | 125.00 | 0.51 | 0.27 | 0.60 | -0.01 | -1.92% | 3 | 1,931 | 41.21% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 47.02% |
| MSFT251219P00135000 | 2024-03-04 11:50AM EDT | 135.00 | 0.70 | 0.00 | 1.61 | 0.00 | - | 51 | 1,944 | 45.12% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.02 | 1.50 | +0.10 | +14.29% | 20 | 255 | 43.17% |
| MSFT251219P00145000 | 2024-02-22 3:49PM EDT | 145.00 | 0.69 | 0.50 | 5.00 | 0.00 | - | 16 | 125 | 53.33% |
| MSFT251219P00150000 | 2024-04-18 1:53PM EDT | 150.00 | 0.94 | 0.75 | 1.00 | 0.00 | - | 3 | 587 | 37.90% |
| MSFT251219P00155000 | 2024-01-24 1:33PM EDT | 155.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 5 | 270 | 50.17% |
| MSFT251219P00160000 | 2024-04-18 2:49PM EDT | 160.00 | 1.15 | 0.02 | 1.85 | 0.00 | - | 22 | 344 | 39.54% |
| MSFT251219P00165000 | 2024-03-12 10:43AM EDT | 165.00 | 1.20 | 0.80 | 2.31 | 0.00 | - | 1 | 145 | 39.97% |
| MSFT251219P00170000 | 2024-03-06 3:23PM EDT | 170.00 | 1.40 | 0.92 | 2.00 | 0.00 | - | 2 | 524 | 37.70% |
| MSFT251219P00175000 | 2024-04-16 9:40AM EDT | 175.00 | 1.48 | 1.20 | 2.39 | 0.00 | - | 2 | 323 | 37.83% |
| MSFT251219P00180000 | 2024-04-02 9:41AM EDT | 180.00 | 1.73 | 1.70 | 2.59 | +0.01 | +0.58% | 1 | 578 | 37.27% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 185.00 | 1.80 | 0.44 | 2.78 | 0.00 | - | 10 | 305 | 36.66% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 190.00 | 1.75 | 1.55 | 3.00 | 0.00 | - | 2 | 111 | 36.12% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 195.00 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 33.68% |
| MSFT251219P00200000 | 2024-04-18 2:44PM EDT | 200.00 | 2.64 | 2.00 | 3.00 | +0.02 | +0.76% | 1 | 991 | 33.94% |
| MSFT251219P00205000 | 2024-04-08 2:19PM EDT | 205.00 | 2.39 | 1.74 | 3.70 | 0.00 | - | 4 | 335 | 34.46% |
| MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 210.00 | 2.46 | 1.00 | 4.60 | 0.00 | - | 10 | 728 | 35.16% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 215.00 | 2.68 | 2.25 | 4.85 | 0.00 | - | 200 | 329 | 34.52% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 220.00 | 3.00 | 1.50 | 6.00 | 0.00 | - | 1 | 256 | 35.34% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 2.22 | 5.90 | 0.00 | - | 5 | 500 | 34.09% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 230.00 | 4.50 | 4.25 | 4.75 | +0.91 | +25.35% | 1 | 1,374 | 31.20% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 4.45 | 5.15 | 0.00 | - | 1 | 58 | 30.84% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 240.00 | 4.08 | 5.25 | 5.60 | 0.00 | - | 1 | 235 | 30.51% |
| MSFT251219P00245000 | 2024-03-26 3:22PM EDT | 245.00 | 5.95 | 5.05 | 7.20 | +1.67 | +39.02% | 1 | 140 | 31.68% |
| MSFT251219P00250000 | 2024-04-15 9:56AM EDT | 250.00 | 4.60 | 6.25 | 6.80 | 0.00 | - | 1 | 534 | 30.14% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 255.00 | 6.57 | 6.80 | 7.10 | 0.00 | - | 1 | 520 | 29.51% |
| MSFT251219P00260000 | 2024-04-17 3:46PM EDT | 260.00 | 6.50 | 7.35 | 7.65 | 0.00 | - | 1 | 646 | 29.17% |
| MSFT251219P00265000 | 2024-04-19 12:27PM EDT | 265.00 | 8.11 | 7.90 | 8.20 | +2.31 | +39.83% | 5 | 324 | 28.79% |
| MSFT251219P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 7.65 | 8.50 | 9.35 | 0.00 | - | 10 | 363 | 29.02% |
| MSFT251219P00275000 | 2024-04-05 3:50PM EDT | 275.00 | 7.00 | 9.20 | 9.55 | 0.00 | - | 1 | 342 | 28.21% |
| MSFT251219P00280000 | 2024-04-19 12:27PM EDT | 280.00 | 10.07 | 9.85 | 10.25 | +2.43 | +31.81% | 5 | 519 | 27.89% |
| MSFT251219P00285000 | 2024-04-19 3:56PM EDT | 285.00 | 12.00 | 10.60 | 10.95 | +2.70 | +29.03% | 1 | 1,087 | 27.53% |
| MSFT251219P00290000 | 2024-04-19 1:24PM EDT | 290.00 | 11.35 | 11.45 | 13.75 | +1.30 | +12.94% | 2 | 414 | 28.94% |
| MSFT251219P00295000 | 2024-04-17 12:07PM EDT | 295.00 | 10.85 | 12.30 | 12.75 | 0.00 | - | 1 | 593 | 27.07% |
| MSFT251219P00300000 | 2024-04-19 11:53AM EDT | 300.00 | 13.15 | 12.55 | 13.85 | +0.65 | +5.20% | 2 | 3,593 | 26.94% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 305.00 | 10.85 | 14.10 | 15.70 | 0.00 | - | 2 | 337 | 27.33% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 15.10 | 17.50 | 0.00 | - | 1 | 594 | 27.59% |
| MSFT251219P00315000 | 2024-04-16 11:34AM EDT | 315.00 | 13.55 | 16.15 | 17.05 | 0.00 | - | 2 | 252 | 26.21% |
| MSFT251219P00320000 | 2024-04-19 9:30AM EDT | 320.00 | 16.15 | 17.25 | 18.40 | 0.00 | - | 1 | 463 | 26.08% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 325.00 | 16.15 | 18.25 | 20.20 | 0.00 | - | 25 | 529 | 26.21% |
| MSFT251219P00330000 | 2024-04-12 10:40AM EDT | 330.00 | 15.45 | 18.70 | 20.90 | 0.00 | - | 11 | 636 | 25.58% |
| MSFT251219P00335000 | 2024-04-09 3:01PM EDT | 335.00 | 20.73 | 20.75 | 22.05 | +4.53 | +27.96% | 2 | 119 | 25.21% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 340.00 | 18.70 | 22.30 | 23.30 | 0.00 | - | 4 | 390 | 24.87% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 345.00 | 19.31 | 22.75 | 25.25 | 0.00 | - | 1 | 158 | 24.91% |
| MSFT251219P00350000 | 2024-04-16 11:06AM EDT | 350.00 | 25.40 | 25.15 | 26.20 | +4.30 | +20.38% | 1 | 852 | 24.33% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 355.00 | 20.45 | 26.75 | 29.50 | 0.00 | - | 2 | 505 | 25.04% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 360.00 | 26.75 | 27.20 | 29.70 | 0.00 | - | 90 | 258 | 23.97% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 365.00 | 24.60 | 29.05 | 32.50 | 0.00 | - | 5 | 165 | 24.30% |
| MSFT251219P00370000 | 2024-04-17 10:24AM EDT | 370.00 | 27.25 | 30.90 | 33.00 | 0.00 | - | 1 | 41 | 23.36% |
| MSFT251219P00375000 | 2024-04-17 12:46PM EDT | 375.00 | 30.52 | 32.85 | 36.50 | 0.00 | - | 1 | 222 | 23.96% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 380.00 | 30.40 | 34.70 | 37.20 | 0.00 | - | 2 | 611 | 23.07% |
| MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 385.00 | 36.12 | 26.50 | 29.85 | 0.00 | - | 1 | 69 | 18.10% |
| MSFT251219P00390000 | 2024-04-17 11:22AM EDT | 390.00 | 34.50 | 39.10 | 41.30 | 0.00 | - | 2 | 284 | 22.56% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 395.00 | 36.10 | 41.35 | 42.80 | 0.00 | - | 4 | 135 | 21.98% |
| MSFT251219P00400000 | 2024-04-19 3:48PM EDT | 400.00 | 44.32 | 42.65 | 46.50 | +3.32 | +8.10% | 2 | 1,978 | 22.45% |
| MSFT251219P00405000 | 2024-04-04 3:01PM EDT | 405.00 | 37.51 | 46.00 | 49.00 | 0.00 | - | 1 | 108 | 22.28% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 47.65 | 51.00 | 0.00 | - | 5 | 489 | 21.83% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 415.00 | 44.48 | 49.90 | 52.90 | 0.00 | - | 1 | 257 | 21.29% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 420.00 | 45.28 | 52.95 | 56.00 | 0.00 | - | 1 | 106 | 21.30% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 425.00 | 55.50 | 55.40 | 57.50 | +11.25 | +25.42% | 10 | 17 | 20.48% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 58.00 | 60.75 | 0.00 | - | 2 | 69 | 20.48% |
| MSFT251219P00435000 | 2024-04-18 3:44PM EDT | 435.00 | 58.50 | 61.00 | 64.00 | 0.00 | - | 8 | 39 | 20.43% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 440.00 | 62.55 | 63.85 | 67.00 | +1.64 | +2.69% | 10 | 87 | 20.22% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 10.96% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 450.00 | 63.54 | 69.50 | 73.00 | 0.00 | - | 1 | 69 | 19.67% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 72.65 | 75.30 | 0.00 | - | 30 | 781 | 18.95% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 17.11% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 11.25% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 16.46% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 113.15 | 116.35 | 0.00 | - | 5 | 5 | 16.15% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 122.30 | 125.20 | 0.00 | - | 2 | 3 | 15.93% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 139.50 | 144.00 | 0.00 | - | 22 | 86 | 16.18% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 149.00 | 153.50 | 0.00 | - | 2 | 101 | 16.25% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 158.50 | 163.50 | 0.00 | - | 2 | 0 | 16.93% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 168.50 | 173.50 | 0.00 | - | 2 | 0 | 17.59% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 208.50 | 213.50 | 0.00 | - | 2 | 0 | 20.06% |
| MSFT251219P00620000 | 2024-04-15 12:38PM EDT | 620.00 | 199.22 | 218.50 | 223.50 | 0.00 | - | 1 | 1 | 20.65% |
