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 | 2023-06-06 9:34AM EDT | 125.00 | 218.05 | 207.10 | 211.95 | 0.00 | - | 2 | 118 | 51.41% |
| MSFT251219C00130000 | 2023-05-01 3:50PM EDT | 130.00 | 186.00 | 207.50 | 212.00 | 0.00 | - | 1 | 0 | 57.40% |
| MSFT251219C00135000 | 2023-05-12 2:34PM EDT | 135.00 | 182.42 | 199.00 | 203.50 | 0.00 | - | 37 | 43 | 50.43% |
| MSFT251219C00140000 | 2023-04-24 10:39AM EDT | 140.00 | 155.61 | 183.55 | 188.45 | 0.00 | - | 1 | 22 | 34.94% |
| MSFT251219C00145000 | 2023-03-30 10:15AM EDT | 145.00 | 152.80 | 173.00 | 177.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT251219C00150000 | 2023-06-06 2:50PM EDT | 150.00 | 196.95 | 186.00 | 191.00 | 0.00 | - | 5 | 64 | 51.36% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 155.00 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 50.48% |
| MSFT251219C00160000 | 2023-06-05 10:02AM EDT | 160.00 | 191.60 | 178.05 | 183.00 | 0.00 | - | 20 | 46 | 50.15% |
| MSFT251219C00165000 | 2023-06-02 2:01PM EDT | 165.00 | 185.85 | 174.00 | 179.00 | 0.00 | - | 1 | 1 | 49.52% |
| MSFT251219C00170000 | 2023-06-06 3:32PM EDT | 170.00 | 181.40 | 170.00 | 175.00 | 0.00 | - | 1 | 18 | 48.87% |
| MSFT251219C00175000 | 2023-05-24 10:52AM EDT | 175.00 | 157.87 | 166.05 | 170.50 | 0.00 | - | 1 | 12 | 47.71% |
| MSFT251219C00180000 | 2023-06-07 12:54PM EDT | 180.00 | 164.80 | 162.10 | 167.00 | 0.00 | - | 2 | 29 | 47.53% |
| MSFT251219C00185000 | 2023-06-07 11:50AM EDT | 185.00 | 161.25 | 158.35 | 163.00 | 0.00 | - | 1 | 17 | 46.85% |
| MSFT251219C00190000 | 2023-06-05 11:38AM EDT | 190.00 | 169.00 | 154.50 | 159.00 | 0.00 | - | 3 | 9 | 46.15% |
| MSFT251219C00195000 | 2023-05-25 3:54PM EDT | 195.00 | 156.25 | 150.60 | 155.00 | 0.00 | - | 5 | 17 | 45.44% |
| MSFT251219C00200000 | 2023-06-08 2:20PM EDT | 200.00 | 150.00 | 146.50 | 151.00 | +1.60 | +1.08% | 27 | 103 | 44.73% |
| MSFT251219C00205000 | 2023-06-05 11:24AM EDT | 205.00 | 156.75 | 143.15 | 147.50 | 0.00 | - | 1 | 33 | 44.42% |
| MSFT251219C00210000 | 2023-06-05 2:07PM EDT | 210.00 | 152.59 | 139.25 | 143.50 | 0.00 | - | 1 | 61 | 43.68% |
| MSFT251219C00215000 | 2023-05-26 2:45PM EDT | 215.00 | 147.74 | 135.55 | 139.50 | 0.00 | - | 5 | 13 | 42.94% |
| MSFT251219C00220000 | 2023-06-02 3:27PM EDT | 220.00 | 144.15 | 131.95 | 136.00 | 0.00 | - | 2 | 301 | 42.56% |
| MSFT251219C00225000 | 2023-06-02 3:42PM EDT | 225.00 | 141.10 | 128.05 | 132.45 | 0.00 | - | 2 | 45 | 42.12% |
| MSFT251219C00230000 | 2023-06-07 12:30PM EDT | 230.00 | 127.50 | 124.65 | 129.00 | 0.00 | - | 1 | 201 | 41.73% |
| MSFT251219C00235000 | 2023-06-06 11:39AM EDT | 235.00 | 130.10 | 121.90 | 125.50 | 0.00 | - | 1 | 19 | 41.28% |
| MSFT251219C00240000 | 2023-06-07 2:27PM EDT | 240.00 | 121.50 | 117.75 | 121.50 | 0.00 | - | 2 | 68 | 40.49% |
| MSFT251219C00245000 | 2023-06-07 3:46PM EDT | 245.00 | 114.73 | 114.40 | 117.95 | 0.00 | - | 2 | 14 | 39.98% |
| MSFT251219C00250000 | 2023-06-07 3:40PM EDT | 250.00 | 112.00 | 111.40 | 115.00 | 0.00 | - | 12 | 282 | 39.83% |
| MSFT251219C00255000 | 2023-05-26 12:14PM EDT | 255.00 | 118.31 | 107.80 | 111.50 | 0.00 | - | 1 | 74 | 39.31% |
| MSFT251219C00260000 | 2023-06-07 12:08PM EDT | 260.00 | 108.00 | 104.55 | 108.00 | +1.00 | +0.93% | 1 | 145 | 38.78% |
| MSFT251219C00265000 | 2023-06-05 9:35AM EDT | 265.00 | 114.00 | 101.85 | 105.00 | 0.00 | - | 1 | 122 | 38.53% |
| MSFT251219C00270000 | 2023-06-07 3:37PM EDT | 270.00 | 99.10 | 97.60 | 101.50 | 0.00 | - | 7 | 221 | 37.96% |
| MSFT251219C00275000 | 2023-06-07 11:11AM EDT | 275.00 | 95.00 | 95.10 | 98.50 | -3.12 | -3.18% | 1 | 92 | 37.66% |
| MSFT251219C00280000 | 2023-06-08 11:22AM EDT | 280.00 | 94.70 | 91.65 | 95.50 | +0.10 | +0.11% | 5 | 663 | 37.34% |
| MSFT251219C00285000 | 2023-06-06 10:34AM EDT | 285.00 | 98.43 | 89.50 | 92.45 | 0.00 | - | 1 | 147 | 36.97% |
| MSFT251219C00290000 | 2023-06-08 1:31PM EDT | 290.00 | 87.45 | 86.70 | 89.50 | +0.48 | +0.55% | 1 | 211 | 36.63% |
| MSFT251219C00295000 | 2023-06-08 10:09AM EDT | 295.00 | 86.70 | 83.55 | 86.50 | -8.90 | -9.31% | 3 | 158 | 36.24% |
| MSFT251219C00300000 | 2023-06-08 2:15PM EDT | 300.00 | 81.50 | 80.15 | 83.50 | +0.95 | +1.18% | 40 | 432 | 35.83% |
| MSFT251219C00305000 | 2023-06-08 12:33PM EDT | 305.00 | 80.42 | 77.55 | 80.95 | +2.29 | +2.93% | 2 | 222 | 35.64% |
| MSFT251219C00310000 | 2023-06-07 3:50PM EDT | 310.00 | 75.38 | 74.90 | 78.00 | 0.00 | - | 24 | 313 | 35.22% |
| MSFT251219C00315000 | 2023-06-07 3:18PM EDT | 315.00 | 71.45 | 72.95 | 75.25 | 0.00 | - | 18 | 129 | 34.88% |
| MSFT251219C00320000 | 2023-06-08 10:44AM EDT | 320.00 | 71.56 | 70.35 | 73.00 | +0.71 | +1.00% | 5 | 191 | 34.77% |
| MSFT251219C00325000 | 2023-06-08 2:22PM EDT | 325.00 | 69.00 | 67.80 | 70.00 | +0.05 | +0.07% | 11 | 373 | 34.26% |
| MSFT251219C00330000 | 2023-06-08 12:41PM EDT | 330.00 | 66.65 | 64.25 | 67.45 | +0.65 | +0.98% | 7 | 336 | 33.95% |
| MSFT251219C00335000 | 2023-06-08 9:48AM EDT | 335.00 | 63.50 | 62.65 | 65.00 | +0.50 | +0.79% | 3 | 259 | 33.68% |
| MSFT251219C00340000 | 2023-06-08 12:51PM EDT | 340.00 | 62.00 | 60.35 | 62.90 | +0.56 | +0.91% | 2 | 307 | 33.55% |
| MSFT251219C00345000 | 2023-06-07 2:26PM EDT | 345.00 | 57.50 | 57.90 | 60.35 | 0.00 | - | 2 | 145 | 33.17% |
| MSFT251219C00350000 | 2023-06-08 2:13PM EDT | 350.00 | 55.45 | 55.95 | 57.65 | -1.22 | -2.15% | 8 | 546 | 32.71% |
| MSFT251219C00355000 | 2023-06-06 2:57PM EDT | 355.00 | 60.57 | 53.55 | 55.85 | 0.00 | - | 18 | 43 | 32.66% |
| MSFT251219C00360000 | 2023-06-07 3:36PM EDT | 360.00 | 51.50 | 51.35 | 54.00 | 0.00 | - | 3 | 239 | 32.56% |
| MSFT251219C00365000 | 2023-06-07 11:21AM EDT | 365.00 | 52.03 | 48.00 | 51.75 | 0.00 | - | 5 | 38 | 32.24% |
| MSFT251219C00370000 | 2023-06-08 11:56AM EDT | 370.00 | 50.45 | 47.45 | 49.70 | +2.68 | +5.61% | 1 | 72 | 32.00% |
| MSFT251219C00375000 | 2023-06-08 10:45AM EDT | 375.00 | 46.74 | 45.55 | 47.85 | +0.24 | +0.52% | 1 | 412 | 31.83% |
| MSFT251219C00380000 | 2023-06-08 2:26PM EDT | 380.00 | 44.50 | 43.50 | 45.50 | +0.40 | +0.91% | 51 | 359 | 31.40% |
| MSFT251219C00385000 | 2023-06-08 2:26PM EDT | 385.00 | 42.60 | 41.45 | 43.90 | +2.20 | +5.45% | 50 | 90 | 31.31% |
| MSFT251219C00390000 | 2023-06-08 11:44AM EDT | 390.00 | 41.10 | 39.65 | 42.35 | +0.40 | +0.98% | 2 | 233 | 31.22% |
| MSFT251219C00395000 | 2023-06-07 10:00AM EDT | 395.00 | 42.05 | 37.05 | 40.45 | 0.00 | - | 1 | 6 | 30.94% |
| MSFT251219C00400000 | 2023-06-08 12:50PM EDT | 400.00 | 37.36 | 36.60 | 38.95 | +0.36 | +0.97% | 1 | 546 | 30.84% |
| MSFT251219C00405000 | 2023-06-02 3:47PM EDT | 405.00 | 41.70 | 35.05 | 37.50 | 0.00 | - | 1 | 51 | 30.73% |
| MSFT251219C00410000 | 2023-06-02 12:13PM EDT | 410.00 | 34.50 | 33.15 | 35.85 | -5.00 | -12.66% | 1 | 185 | 30.51% |
| MSFT251219C00415000 | 2023-06-07 12:54PM EDT | 415.00 | 32.58 | 31.75 | 34.45 | 0.00 | - | 2 | 45 | 30.39% |
| MSFT251219C00420000 | 2023-06-08 11:21AM EDT | 420.00 | 32.00 | 30.45 | 32.65 | +0.20 | +0.63% | 1 | 551 | 30.05% |
| MSFT251219C00425000 | 2023-06-06 3:16PM EDT | 425.00 | 34.00 | 29.00 | 31.30 | 0.00 | - | 5 | 108 | 29.91% |
| MSFT251219C00430000 | 2023-06-07 9:30AM EDT | 430.00 | 30.81 | 27.35 | 30.50 | 0.00 | - | 1 | 203 | 30.03% |
| MSFT251219C00435000 | 2023-06-08 12:11PM EDT | 435.00 | 27.70 | 26.45 | 28.80 | -4.80 | -14.77% | 3 | 21 | 29.67% |
| MSFT251219C00440000 | 2023-06-07 3:40PM EDT | 440.00 | 26.05 | 24.85 | 27.75 | 0.00 | - | 2 | 334 | 29.63% |
| MSFT251219C00445000 | 2023-05-23 11:42AM EDT | 445.00 | 22.62 | 23.90 | 26.20 | 0.00 | - | - | 19 | 29.31% |
| MSFT251219C00450000 | 2023-06-07 2:58PM EDT | 450.00 | 24.50 | 23.05 | 25.25 | 0.00 | - | 4 | 360 | 29.28% |
| MSFT251219C00455000 | 2023-06-06 3:33PM EDT | 455.00 | 25.92 | 21.85 | 24.15 | 0.00 | - | 4 | 605 | 29.15% |
| MSFT251219C00460000 | 2023-06-07 12:25PM EDT | 460.00 | 22.00 | 19.85 | 23.20 | 0.00 | - | 8 | 454 | 29.09% |
| MSFT251219C00465000 | 2023-06-05 3:02PM EDT | 465.00 | 25.12 | 19.80 | 22.10 | 0.00 | - | 3 | 8 | 28.92% |
| MSFT251219C00470000 | 2023-06-05 9:30AM EDT | 470.00 | 23.70 | 18.10 | 21.45 | 0.00 | - | 1 | 43 | 28.99% |
| MSFT251219C00475000 | 2023-06-07 12:42PM EDT | 475.00 | 19.10 | 18.50 | 20.10 | 0.00 | - | 2 | 3 | 28.64% |
| MSFT251219C00480000 | 2023-06-08 1:32PM EDT | 480.00 | 17.64 | 17.60 | 19.65 | -0.86 | -4.65% | 1 | 73 | 28.79% |
| MSFT251219C00490000 | 2023-06-07 12:41PM EDT | 490.00 | 16.15 | 15.55 | 17.50 | 0.00 | - | 2 | 29 | 28.31% |
| MSFT251219C00500000 | 2023-06-08 2:15PM EDT | 500.00 | 14.80 | 13.95 | 16.35 | +0.30 | +2.07% | 1 | 107 | 28.36% |
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 | 2023-06-08 9:37AM EDT | 125.00 | 2.25 | 1.81 | 2.27 | +0.10 | +4.65% | 15 | 1,059 | 36.17% |
| MSFT251219P00130000 | 2023-06-07 12:31PM EDT | 130.00 | 2.55 | 0.00 | 3.05 | +0.17 | +7.14% | 1 | 191 | 37.07% |
| MSFT251219P00135000 | 2023-06-07 1:52PM EDT | 135.00 | 2.60 | 0.80 | 5.00 | 0.00 | - | 105 | 1,622 | 40.13% |
| MSFT251219P00140000 | 2023-06-08 12:50PM EDT | 140.00 | 3.00 | 1.01 | 5.50 | 0.00 | - | 1 | 181 | 39.65% |
| MSFT251219P00145000 | 2023-06-07 3:50PM EDT | 145.00 | 3.40 | 1.50 | 5.50 | 0.00 | - | 25 | 60 | 38.22% |
| MSFT251219P00150000 | 2023-06-08 9:32AM EDT | 150.00 | 3.38 | 3.20 | 4.10 | -0.52 | -13.33% | 6 | 365 | 34.19% |
| MSFT251219P00155000 | 2023-06-07 11:13AM EDT | 155.00 | 4.05 | 3.20 | 6.50 | 0.00 | - | 1 | 9 | 37.17% |
| MSFT251219P00160000 | 2023-05-31 3:31PM EDT | 160.00 | 5.30 | 3.60 | 6.50 | 0.00 | - | 8 | 144 | 35.83% |
| MSFT251219P00165000 | 2023-05-31 9:30AM EDT | 165.00 | 5.10 | 4.50 | 5.35 | 0.00 | - | 1 | 58 | 32.73% |
| MSFT251219P00170000 | 2023-05-31 10:39AM EDT | 170.00 | 5.70 | 4.70 | 5.75 | 0.00 | - | 1 | 49 | 32.15% |
| MSFT251219P00175000 | 2023-06-07 9:54AM EDT | 175.00 | 4.70 | 5.25 | 6.25 | 0.00 | - | 12 | 255 | 31.70% |
| MSFT251219P00180000 | 2023-06-07 2:38PM EDT | 180.00 | 6.40 | 6.00 | 7.30 | 0.00 | - | 1 | 434 | 31.96% |
| MSFT251219P00185000 | 2023-05-18 3:01PM EDT | 185.00 | 8.05 | 6.05 | 8.15 | 0.00 | - | 1 | 83 | 31.84% |
| MSFT251219P00190000 | 2023-06-02 11:39AM EDT | 190.00 | 7.80 | 6.40 | 8.30 | +0.52 | +7.14% | 8 | 67 | 30.83% |
| MSFT251219P00195000 | 2023-06-08 1:56PM EDT | 195.00 | 8.20 | 7.60 | 9.85 | +0.63 | +8.32% | 8 | 222 | 31.40% |
| MSFT251219P00200000 | 2023-06-08 1:19PM EDT | 200.00 | 8.90 | 8.05 | 9.45 | -0.30 | -3.26% | 1 | 118 | 29.80% |
| MSFT251219P00205000 | 2023-05-30 2:47PM EDT | 205.00 | 9.85 | 8.95 | 10.40 | 0.00 | - | 4 | 73 | 29.63% |
| MSFT251219P00210000 | 2023-06-07 10:28AM EDT | 210.00 | 9.70 | 9.75 | 11.10 | 0.00 | - | 2 | 27 | 29.16% |
| MSFT251219P00215000 | 2023-05-31 9:48AM EDT | 215.00 | 11.45 | 9.35 | 11.80 | 0.00 | - | 10 | 24 | 28.68% |
| MSFT251219P00220000 | 2023-06-06 3:27PM EDT | 220.00 | 11.00 | 10.60 | 12.95 | 0.00 | - | 1 | 82 | 28.56% |
| MSFT251219P00225000 | 2023-06-08 10:09AM EDT | 225.00 | 12.50 | 10.50 | 13.60 | +0.30 | +2.46% | 1 | 32 | 27.97% |
| MSFT251219P00230000 | 2023-06-07 12:55PM EDT | 230.00 | 14.00 | 13.10 | 14.75 | 0.00 | - | 10 | 841 | 27.76% |
| MSFT251219P00235000 | 2023-06-05 9:55AM EDT | 235.00 | 13.75 | 14.15 | 16.30 | 0.00 | - | 15 | 53 | 27.82% |
| MSFT251219P00240000 | 2023-06-07 11:27AM EDT | 240.00 | 15.26 | 15.50 | 17.05 | 0.00 | - | 1 | 112 | 27.22% |
| MSFT251219P00245000 | 2023-05-31 3:53PM EDT | 245.00 | 17.00 | 14.65 | 17.85 | 0.00 | - | 32 | 89 | 26.64% |
| MSFT251219P00250000 | 2023-06-07 10:13AM EDT | 250.00 | 18.35 | 16.80 | 19.20 | +1.15 | +6.69% | 1 | 135 | 26.43% |
| MSFT251219P00255000 | 2023-05-31 2:26PM EDT | 255.00 | 19.75 | 17.25 | 20.15 | 0.00 | - | 1 | 71 | 25.91% |
| MSFT251219P00260000 | 2023-06-07 12:12PM EDT | 260.00 | 20.42 | 18.50 | 21.35 | 0.00 | - | 2 | 139 | 25.52% |
| MSFT251219P00265000 | 2023-06-05 1:33PM EDT | 265.00 | 20.22 | 20.40 | 22.65 | 0.00 | - | 10 | 161 | 25.17% |
| MSFT251219P00270000 | 2023-06-07 9:43AM EDT | 270.00 | 21.39 | 21.20 | 24.15 | 0.00 | - | 1 | 130 | 24.91% |
| MSFT251219P00275000 | 2023-06-06 10:18AM EDT | 275.00 | 22.93 | 22.75 | 25.75 | 0.00 | - | 16 | 250 | 24.67% |
| MSFT251219P00280000 | 2023-06-05 9:44AM EDT | 280.00 | 25.65 | 24.80 | 27.35 | +1.29 | +5.30% | 1 | 257 | 24.39% |
| MSFT251219P00285000 | 2023-06-08 1:15PM EDT | 285.00 | 27.97 | 25.50 | 28.60 | -0.09 | -0.32% | 1 | 920 | 23.87% |
| MSFT251219P00290000 | 2023-06-08 9:30AM EDT | 290.00 | 28.50 | 27.35 | 30.10 | -1.00 | -3.39% | 1 | 112 | 23.47% |
| MSFT251219P00295000 | 2023-06-05 11:48AM EDT | 295.00 | 28.53 | 29.60 | 31.95 | 0.00 | - | 30 | 325 | 23.23% |
| MSFT251219P00300000 | 2023-06-06 2:25PM EDT | 300.00 | 31.00 | 31.15 | 33.50 | 0.00 | - | 3 | 325 | 22.79% |
| MSFT251219P00305000 | 2023-06-07 10:52AM EDT | 305.00 | 34.00 | 33.40 | 35.25 | 0.00 | - | 1 | 57 | 22.42% |
| MSFT251219P00310000 | 2023-06-07 3:23PM EDT | 310.00 | 36.15 | 35.45 | 37.25 | 0.00 | - | 5 | 244 | 22.15% |
| MSFT251219P00315000 | 2023-06-08 2:09PM EDT | 315.00 | 38.70 | 36.20 | 39.15 | +0.39 | +1.02% | 1 | 58 | 21.78% |
| MSFT251219P00320000 | 2023-06-08 10:22AM EDT | 320.00 | 41.00 | 38.15 | 41.05 | +0.69 | +1.71% | 6 | 182 | 21.38% |
| MSFT251219P00325000 | 2023-06-08 12:17PM EDT | 325.00 | 42.00 | 40.35 | 44.15 | -1.50 | -3.45% | 5 | 85 | 21.54% |
| MSFT251219P00330000 | 2023-06-07 11:42AM EDT | 330.00 | 43.93 | 42.75 | 45.35 | 0.00 | - | 9 | 78 | 20.72% |
| MSFT251219P00335000 | 2023-06-08 9:48AM EDT | 335.00 | 47.65 | 45.05 | 48.25 | +0.94 | +2.01% | 2 | 62 | 20.69% |
| MSFT251219P00340000 | 2023-06-05 10:30AM EDT | 340.00 | 45.85 | 47.55 | 50.65 | 0.00 | - | 106 | 108 | 20.38% |
| MSFT251219P00345000 | 2023-05-26 10:41AM EDT | 345.00 | 51.70 | 50.50 | 52.45 | 0.00 | - | 5 | 57 | 19.73% |
| MSFT251219P00350000 | 2023-06-07 10:43AM EDT | 350.00 | 53.00 | 52.50 | 55.00 | 0.00 | - | 1 | 151 | 19.41% |
| MSFT251219P00355000 | 2023-06-07 3:52PM EDT | 355.00 | 57.05 | 55.30 | 57.60 | 0.00 | - | 31 | 98 | 19.06% |
| MSFT251219P00360000 | 2023-06-02 3:32PM EDT | 360.00 | 55.15 | 58.00 | 60.85 | 0.00 | - | 1 | 10 | 18.99% |
| MSFT251219P00365000 | 2023-05-25 10:29AM EDT | 365.00 | 64.95 | 60.75 | 63.30 | 0.00 | - | 1 | 2 | 18.49% |
| MSFT251219P00370000 | 2023-06-01 3:23PM EDT | 370.00 | 62.73 | 63.55 | 66.35 | 0.00 | - | 16 | 17 | 18.23% |
| MSFT251219P00375000 | 2023-06-02 3:57PM EDT | 375.00 | 62.75 | 65.75 | 70.00 | 0.00 | - | 1 | 2 | 18.23% |
| MSFT251219P00380000 | 2023-06-07 10:52AM EDT | 380.00 | 70.05 | 69.15 | 72.85 | 0.00 | - | 1 | 41 | 17.77% |
| MSFT251219P00390000 | 2023-06-01 3:23PM EDT | 390.00 | 74.47 | 75.80 | 79.20 | 0.00 | - | 14 | 158 | 17.02% |
| MSFT251219P00400000 | 2023-05-01 3:36PM EDT | 400.00 | 98.00 | 81.00 | 85.50 | 0.00 | - | 12 | 33 | 15.99% |
| MSFT251219P00410000 | 2023-05-22 12:55PM EDT | 410.00 | 95.28 | 89.90 | 93.35 | 0.00 | - | 26 | 25 | 15.63% |
| MSFT251219P00420000 | 2023-05-25 12:43PM EDT | 420.00 | 99.10 | 97.90 | 100.95 | 0.00 | - | 33 | 33 | 14.85% |
| MSFT251219P00430000 | 2023-04-26 12:58PM EDT | 430.00 | 133.00 | 100.35 | 104.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00440000 | 2023-05-19 9:41AM EDT | 440.00 | 122.15 | 114.60 | 118.00 | 0.00 | - | 1 | 1 | 13.85% |
| MSFT251219P00460000 | 2023-05-15 1:13PM EDT | 460.00 | 150.94 | 132.95 | 137.50 | 0.00 | - | 2 | 0 | 14.70% |
