認購期權範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 226.52 | 237.50 | 242.50 | 0.00 | - | 1 | 1,094 | 52.28% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 190.00 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 63.41% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 225.00 | 229.50 | 234.50 | 0.00 | - | 8 | 13 | 51.23% |
| MSFT261218C00200000 | 2024-04-26 1:14PM EDT | 200.00 | 232.10 | 225.50 | 229.00 | +11.70 | +5.31% | 7 | 157 | 49.40% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 224.34 | 221.50 | 226.50 | -0.41 | -0.18% | 4 | 6 | 50.14% |
| MSFT261218C00210000 | 2024-04-24 11:57AM EDT | 210.00 | 221.00 | 217.50 | 222.00 | 0.00 | - | 1 | 4 | 49.19% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 216.53 | 213.50 | 218.00 | 0.00 | - | 1 | 5 | 48.64% |
| MSFT261218C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 213.00 | 209.50 | 214.00 | +6.00 | +2.90% | 2 | 29 | 48.09% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 225.00 | 222.00 | 205.50 | 210.00 | 0.00 | - | 1 | 15 | 47.53% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 230.00 | 217.72 | 201.50 | 206.50 | 0.00 | - | 5 | 13 | 47.32% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 198.00 | 202.50 | -4.27 | -2.06% | 1 | 7 | 46.74% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 240.00 | 197.96 | 194.00 | 198.50 | +14.13 | +7.69% | 1 | 135 | 46.16% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 245.00 | 191.15 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 45.57% |
| MSFT261218C00250000 | 2024-04-25 11:43AM EDT | 250.00 | 176.00 | 186.50 | 191.00 | 0.00 | - | 8 | 67 | 45.31% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 255.00 | 200.20 | 182.50 | 187.00 | 0.00 | - | 3 | 8 | 44.71% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 260.00 | 179.65 | 179.00 | 183.50 | 0.00 | - | 3 | 135 | 44.42% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 265.00 | 193.02 | 175.00 | 179.50 | 0.00 | - | 1 | 5 | 43.81% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 270.00 | 167.43 | 171.50 | 176.00 | 0.00 | - | 1 | 26 | 43.49% |
| MSFT261218C00275000 | 2024-04-25 9:32AM EDT | 275.00 | 157.37 | 167.50 | 172.50 | 0.00 | - | 1 | 7 | 43.15% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 280.00 | 172.60 | 164.00 | 167.70 | 0.00 | - | 2 | 14 | 42.08% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 285.00 | 179.32 | 160.50 | 164.95 | 0.00 | - | 12 | 13 | 42.15% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 290.00 | 166.90 | 157.00 | 161.50 | 0.00 | - | 1 | 35 | 41.81% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 295.00 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 38.52% |
| MSFT261218C00300000 | 2024-04-26 3:53PM EDT | 300.00 | 153.00 | 150.00 | 153.10 | +8.50 | +5.88% | 14 | 480 | 40.32% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 305.00 | 142.57 | 146.50 | 151.50 | 0.00 | - | 1 | 16 | 40.90% |
| MSFT261218C00310000 | 2024-04-26 3:06PM EDT | 310.00 | 146.78 | 143.00 | 148.00 | +4.53 | +3.18% | 6 | 12 | 40.49% |
| MSFT261218C00315000 | 2024-04-25 3:38PM EDT | 315.00 | 135.50 | 140.55 | 144.50 | 0.00 | - | 3 | 38 | 40.06% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 320.00 | 128.25 | 136.95 | 141.45 | 0.00 | - | 6 | 66 | 39.85% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 325.00 | 126.85 | 134.55 | 137.10 | 0.00 | - | 2 | 35 | 39.00% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 132.79 | 130.95 | 135.00 | 0.00 | - | 1 | 114 | 39.21% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 335.00 | 130.92 | 127.00 | 131.50 | -13.28 | -9.21% | 1 | 28 | 38.74% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 340.00 | 114.95 | 124.00 | 128.50 | 0.00 | - | 5 | 124 | 38.50% |
| MSFT261218C00345000 | 2024-04-26 3:37PM EDT | 345.00 | 125.20 | 120.50 | 125.50 | +12.50 | +11.09% | 1 | 2,888 | 38.24% |
| MSFT261218C00350000 | 2024-04-26 3:15PM EDT | 350.00 | 121.15 | 117.50 | 122.45 | +5.58 | +4.83% | 15 | 2,464 | 37.94% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 355.00 | 125.32 | 115.00 | 119.50 | 0.00 | - | 1 | 169 | 37.68% |
| MSFT261218C00360000 | 2024-04-26 1:10PM EDT | 360.00 | 117.25 | 113.00 | 116.50 | +8.18 | +7.50% | 4 | 10,573 | 37.38% |
| MSFT261218C00365000 | 2024-04-25 10:01AM EDT | 365.00 | 101.21 | 109.00 | 113.50 | 0.00 | - | 50 | 1,018 | 37.07% |
| MSFT261218C00370000 | 2024-04-26 11:21AM EDT | 370.00 | 110.85 | 106.30 | 111.00 | +9.35 | +9.21% | 3 | 1,312 | 36.96% |
| MSFT261218C00375000 | 2024-04-17 11:21AM EDT | 375.00 | 112.47 | 103.50 | 106.75 | 0.00 | - | 13 | 4,877 | 36.10% |
| MSFT261218C00380000 | 2024-04-25 11:58AM EDT | 380.00 | 103.19 | 100.50 | 105.50 | +9.19 | +9.78% | 2 | 4,632 | 36.48% |
| MSFT261218C00385000 | 2024-04-25 10:01AM EDT | 385.00 | 90.58 | 98.00 | 102.50 | 0.00 | - | 50 | 531 | 36.12% |
| MSFT261218C00390000 | 2024-04-26 11:42AM EDT | 390.00 | 99.50 | 95.00 | 99.50 | +6.50 | +6.99% | 14 | 575 | 35.74% |
| MSFT261218C00395000 | 2024-04-25 3:35PM EDT | 395.00 | 90.45 | 92.50 | 97.50 | 0.00 | - | 39 | 501 | 35.76% |
| MSFT261218C00400000 | 2024-04-26 3:51PM EDT | 400.00 | 92.92 | 91.60 | 93.95 | +4.82 | +5.47% | 14 | 1,508 | 35.14% |
| MSFT261218C00405000 | 2024-04-26 3:39PM EDT | 405.00 | 91.69 | 87.50 | 92.00 | +9.69 | +11.82% | 5 | 347 | 35.15% |
| MSFT261218C00410000 | 2024-04-26 3:42PM EDT | 410.00 | 88.63 | 85.00 | 89.50 | +5.57 | +6.71% | 31 | 623 | 34.92% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 415.00 | 87.15 | 83.55 | 85.70 | +7.15 | +8.94% | 3 | 213 | 34.18% |
| MSFT261218C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 83.50 | 80.00 | 85.00 | +6.93 | +9.05% | 54 | 716 | 34.63% |
| MSFT261218C00425000 | 2024-04-26 3:45PM EDT | 425.00 | 80.80 | 78.35 | 82.50 | +4.30 | +5.62% | 8 | 417 | 34.36% |
| MSFT261218C00430000 | 2024-04-26 1:44PM EDT | 430.00 | 79.68 | 75.50 | 78.70 | +7.01 | +9.65% | 3 | 514 | 33.59% |
| MSFT261218C00435000 | 2024-04-26 3:34PM EDT | 435.00 | 77.30 | 73.00 | 78.00 | +9.15 | +13.43% | 13 | 77 | 33.99% |
| MSFT261218C00440000 | 2024-04-26 12:46PM EDT | 440.00 | 74.80 | 71.00 | 75.50 | +8.79 | +13.32% | 16 | 202 | 33.68% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 445.00 | 67.62 | 69.00 | 73.50 | 0.00 | - | 1 | 26 | 33.56% |
| MSFT261218C00450000 | 2024-04-26 10:56AM EDT | 450.00 | 71.90 | 66.50 | 71.50 | +6.23 | +9.49% | 13 | 502 | 33.42% |
| MSFT261218C00455000 | 2024-04-25 10:23AM EDT | 455.00 | 70.65 | 64.50 | 69.00 | +9.65 | +15.82% | 1 | 83 | 33.07% |
| MSFT261218C00460000 | 2024-04-24 3:09PM EDT | 460.00 | 66.21 | 62.50 | 67.00 | 0.00 | - | 1 | 179 | 32.91% |
| MSFT261218C00465000 | 2024-04-22 10:50AM EDT | 465.00 | 58.97 | 61.10 | 65.00 | 0.00 | - | 2 | 133 | 32.73% |
| MSFT261218C00470000 | 2024-04-26 12:47PM EDT | 470.00 | 62.90 | 58.50 | 63.50 | +4.17 | +7.10% | 2 | 1,206 | 32.72% |
| MSFT261218C00475000 | 2024-04-26 3:43PM EDT | 475.00 | 60.00 | 56.50 | 61.50 | +5.74 | +10.58% | 1 | 2,348 | 32.52% |
| MSFT261218C00480000 | 2024-04-26 3:44PM EDT | 480.00 | 58.00 | 55.00 | 59.45 | +3.75 | +6.91% | 1 | 2,306 | 32.28% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 490.00 | 54.80 | 51.95 | 56.00 | +0.17 | +0.31% | 3 | 243 | 32.01% |
| MSFT261218C00500000 | 2024-04-26 3:54PM EDT | 500.00 | 50.41 | 49.40 | 52.50 | +4.41 | +9.59% | 257 | 3,257 | 31.67% |
| MSFT261218C00520000 | 2024-04-25 3:39PM EDT | 520.00 | 45.40 | 41.70 | 46.50 | +4.35 | +10.60% | 2 | 983 | 31.23% |
| MSFT261218C00540000 | 2024-04-25 10:58AM EDT | 540.00 | 39.00 | 36.35 | 41.00 | +6.10 | +18.54% | 27 | 830 | 30.78% |
| MSFT261218C00550000 | 2024-04-26 9:30AM EDT | 550.00 | 36.60 | 34.75 | 37.65 | +2.75 | +8.12% | 3 | 1,671 | 30.24% |
| MSFT261218C00560000 | 2024-04-25 1:31PM EDT | 560.00 | 35.00 | 31.65 | 35.55 | +4.95 | +16.47% | 2 | 351 | 30.15% |
| MSFT261218C00580000 | 2024-04-26 12:59PM EDT | 580.00 | 30.15 | 28.30 | 30.90 | +1.76 | +6.20% | 238 | 423 | 29.66% |
| MSFT261218C00600000 | 2024-04-26 3:06PM EDT | 600.00 | 26.35 | 23.60 | 27.50 | +2.50 | +10.48% | 57 | 343 | 29.53% |
| MSFT261218C00610000 | 2024-04-26 2:11PM EDT | 610.00 | 24.53 | 22.35 | 26.00 | +3.13 | +14.63% | 7 | 139 | 29.50% |
| MSFT261218C00620000 | 2024-04-26 12:17PM EDT | 620.00 | 22.63 | 20.65 | 24.00 | +2.43 | +12.03% | 32 | 888 | 29.19% |
| MSFT261218C00640000 | 2024-04-26 2:15PM EDT | 640.00 | 19.50 | 18.70 | 19.75 | +2.25 | +13.04% | 10 | 131 | 28.30% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-04-25 1:22PM EDT | 185.00 | 3.30 | 2.95 | 3.65 | -0.20 | -5.71% | 20 | 1,257 | 31.40% |
| MSFT261218P00190000 | 2024-04-25 12:56PM EDT | 190.00 | 4.10 | 1.50 | 3.75 | 0.00 | - | 2 | 70 | 30.65% |
| MSFT261218P00195000 | 2024-04-15 12:20PM EDT | 195.00 | 3.75 | 1.50 | 3.95 | -0.08 | -2.09% | 1 | 22 | 30.09% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 200.00 | 4.45 | 1.50 | 4.50 | 0.00 | - | 2 | 76 | 30.10% |
| MSFT261218P00205000 | 2024-04-26 2:18PM EDT | 205.00 | 4.50 | 2.50 | 5.50 | -0.95 | -17.43% | 1 | 18 | 30.68% |
| MSFT261218P00210000 | 2024-04-25 12:54PM EDT | 210.00 | 4.87 | 3.00 | 6.75 | -0.78 | -13.81% | 10 | 18 | 31.40% |
| MSFT261218P00215000 | 2024-04-26 9:47AM EDT | 215.00 | 5.35 | 3.50 | 8.00 | -0.51 | -8.70% | 2 | 18 | 31.95% |
| MSFT261218P00220000 | 2024-04-25 12:48PM EDT | 220.00 | 6.60 | 5.50 | 6.10 | 0.00 | - | 2 | 22 | 28.77% |
| MSFT261218P00225000 | 2024-04-26 10:06AM EDT | 225.00 | 6.40 | 5.80 | 8.15 | -0.15 | -2.29% | 10 | 23 | 30.25% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 230.00 | 6.20 | 5.35 | 7.00 | -0.30 | -4.62% | 10 | 5 | 28.09% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 235.00 | 7.10 | 5.85 | 9.50 | +0.02 | +0.28% | 13 | 17 | 29.80% |
| MSFT261218P00240000 | 2024-04-26 10:21AM EDT | 240.00 | 7.40 | 5.50 | 10.00 | -1.37 | -15.62% | 1 | 27 | 29.37% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 245.00 | 8.10 | 7.95 | 9.35 | -1.10 | -11.96% | 7 | 71 | 27.88% |
| MSFT261218P00250000 | 2024-04-26 2:48PM EDT | 250.00 | 8.00 | 8.70 | 9.65 | -2.20 | -21.57% | 4 | 104 | 27.28% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 255.00 | 9.60 | 7.80 | 11.95 | +0.85 | +9.71% | 10 | 17 | 28.38% |
| MSFT261218P00260000 | 2024-04-26 12:26PM EDT | 260.00 | 10.70 | 8.95 | 12.50 | -0.62 | -5.48% | 5 | 151 | 27.93% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 265.00 | 10.95 | 10.15 | 12.75 | +0.03 | +0.27% | 10 | 135 | 27.25% |
| MSFT261218P00270000 | 2024-04-25 11:23AM EDT | 270.00 | 11.70 | 10.85 | 12.75 | -1.85 | -13.65% | 10 | 32 | 26.38% |
| MSFT261218P00275000 | 2024-04-26 10:16AM EDT | 275.00 | 12.39 | 10.70 | 15.00 | -1.51 | -10.86% | 11 | 76 | 27.13% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 280.00 | 13.00 | 11.00 | 15.40 | -2.00 | -13.33% | 1 | 47 | 26.52% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 285.00 | 14.97 | 13.55 | 15.15 | 0.00 | - | 1 | 21 | 25.49% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 290.00 | 14.60 | 14.10 | 17.50 | 0.00 | - | 6 | 14 | 26.14% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 295.00 | 16.19 | 13.50 | 18.50 | 0.00 | - | 25 | 51 | 25.87% |
| MSFT261218P00300000 | 2024-04-26 1:10PM EDT | 300.00 | 17.05 | 15.65 | 17.00 | -1.77 | -9.40% | 4 | 150 | 24.09% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 305.00 | 21.35 | 15.50 | 19.00 | 0.00 | - | 1 | 2 | 24.41% |
| MSFT261218P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 20.88 | 16.50 | 21.45 | 0.00 | - | 4 | 61 | 24.92% |
| MSFT261218P00315000 | 2024-04-26 12:35PM EDT | 315.00 | 20.29 | 18.00 | 22.30 | +1.43 | +7.58% | 24 | 31 | 24.50% |
| MSFT261218P00320000 | 2024-04-26 9:41AM EDT | 320.00 | 21.59 | 20.30 | 24.00 | -2.91 | -11.88% | 75 | 504 | 24.51% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 325.00 | 25.17 | 21.00 | 25.00 | 0.00 | - | 2 | 59 | 24.12% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 330.00 | 23.46 | 21.50 | 26.50 | -2.96 | -11.20% | 1 | 24 | 23.97% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 335.00 | 27.00 | 23.00 | 28.00 | 0.00 | - | 2 | 19 | 23.79% |
| MSFT261218P00340000 | 2024-04-26 11:57AM EDT | 340.00 | 26.61 | 25.40 | 29.50 | -2.93 | -9.92% | 1 | 446 | 23.59% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 345.00 | 29.50 | 27.30 | 30.50 | 0.00 | - | 55 | 68 | 23.13% |
| MSFT261218P00350000 | 2024-04-26 10:29AM EDT | 350.00 | 29.17 | 28.75 | 30.65 | -4.13 | -12.40% | 5 | 808 | 22.27% |
| MSFT261218P00355000 | 2024-04-25 9:55AM EDT | 355.00 | 36.50 | 29.00 | 33.50 | 0.00 | - | 11 | 27 | 22.61% |
| MSFT261218P00360000 | 2024-04-26 10:32AM EDT | 360.00 | 32.32 | 30.50 | 34.95 | -3.08 | -8.70% | 5 | 156 | 22.30% |
| MSFT261218P00365000 | 2024-04-23 9:43AM EDT | 365.00 | 35.75 | 32.00 | 36.60 | 0.00 | - | 2 | 217 | 22.05% |
| MSFT261218P00370000 | 2024-04-25 12:26PM EDT | 370.00 | 40.44 | 34.20 | 38.35 | 0.00 | - | 5 | 85 | 21.82% |
| MSFT261218P00375000 | 2024-04-26 10:30AM EDT | 375.00 | 37.30 | 36.75 | 38.20 | -6.28 | -14.41% | 3 | 160 | 20.79% |
| MSFT261218P00380000 | 2024-04-25 11:44AM EDT | 380.00 | 39.00 | 38.10 | 42.50 | -6.55 | -14.38% | 1 | 78 | 21.56% |
| MSFT261218P00385000 | 2024-04-26 10:27AM EDT | 385.00 | 40.93 | 39.50 | 44.00 | -4.09 | -9.08% | 4 | 25 | 21.15% |
| MSFT261218P00390000 | 2024-04-25 1:33PM EDT | 390.00 | 48.54 | 41.95 | 46.00 | 0.00 | - | 7 | 135 | 20.93% |
| MSFT261218P00395000 | 2024-04-26 1:47PM EDT | 395.00 | 44.44 | 44.45 | 46.50 | -5.71 | -11.39% | 3 | 47 | 20.10% |
| MSFT261218P00400000 | 2024-04-26 1:47PM EDT | 400.00 | 47.26 | 46.25 | 50.00 | -3.99 | -7.79% | 2 | 367 | 20.41% |
| MSFT261218P00405000 | 2024-04-26 3:12PM EDT | 405.00 | 49.50 | 48.00 | 52.50 | -0.05 | -0.10% | 27 | 73 | 20.31% |
| MSFT261218P00410000 | 2024-04-26 11:58AM EDT | 410.00 | 51.00 | 50.65 | 54.50 | -0.75 | -1.45% | 5 | 57 | 19.98% |
| MSFT261218P00415000 | 2024-04-23 3:45PM EDT | 415.00 | 54.45 | 52.60 | 56.40 | 0.00 | - | 10 | 32 | 19.60% |
| MSFT261218P00420000 | 2024-04-26 3:00PM EDT | 420.00 | 55.70 | 54.65 | 58.55 | -7.60 | -12.01% | 50 | 1,486 | 19.28% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 425.00 | 65.25 | 56.50 | 61.50 | 0.00 | - | 10 | 64 | 19.24% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 430.00 | 68.75 | 59.55 | 63.35 | 0.00 | - | 1 | 79 | 18.76% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 435.00 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 18.74% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 440.00 | 71.66 | 64.50 | 69.00 | 0.00 | - | 1 | 11 | 18.45% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 445.00 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 17.55% |
| MSFT261218P00450000 | 2024-04-26 1:58PM EDT | 450.00 | 70.40 | 70.10 | 74.50 | -6.30 | -8.21% | 1 | 152 | 17.97% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 460.00 | 84.34 | 75.75 | 80.00 | 0.00 | - | 5 | 31 | 17.37% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 465.00 | 75.10 | 78.95 | 81.50 | 0.00 | - | 4 | 30 | 16.51% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 470.00 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 20.54% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 475.00 | 83.24 | 84.50 | 89.00 | 0.00 | - | 5 | 3,506 | 16.51% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 480.00 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 11.56% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 490.00 | 92.53 | 94.85 | 98.70 | 0.00 | - | 3 | 4 | 15.61% |
| MSFT261218P00500000 | 2024-04-26 3:41PM EDT | 500.00 | 102.55 | 101.50 | 106.00 | -11.05 | -9.73% | 21 | 1,392 | 15.19% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 520.00 | 114.42 | 116.85 | 121.00 | 0.00 | - | 13 | 28 | 14.03% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 540.00 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 550.00 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 560.00 | 141.36 | 151.50 | 156.00 | 0.00 | - | 10 | 17 | 12.60% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 600.00 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 620.00 | 192.20 | 211.00 | 216.00 | 0.00 | - | 1 | 2 | 15.55% |
