Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-18 3:24PM EDT | 260.00 | 145.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-19 3:56PM EDT | 315.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 70.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT240426C00340000 | 2024-04-22 9:35AM EDT | 340.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-22 3:00PM EDT | 350.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 110 | 169 | 0.00% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240426C00355000 | 2024-04-22 11:08AM EDT | 355.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 0.00% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240426C00360000 | 2024-04-22 11:35AM EDT | 360.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00370000 | 2024-04-22 12:08PM EDT | 370.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 27 | 66 | 0.00% |
| MSFT240426C00372500 | 2024-04-22 10:35AM EDT | 372.50 | 27.76 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT240426C00375000 | 2024-04-22 3:53PM EDT | 375.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 35 | 61 | 0.00% |
| MSFT240426C00377500 | 2024-04-22 3:47PM EDT | 377.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| MSFT240426C00380000 | 2024-04-22 3:47PM EDT | 380.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 81 | 122 | 0.00% |
| MSFT240426C00382500 | 2024-04-22 2:31PM EDT | 382.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| MSFT240426C00385000 | 2024-04-22 3:54PM EDT | 385.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 57 | 278 | 0.00% |
| MSFT240426C00387500 | 2024-04-22 3:58PM EDT | 387.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 173 | 107 | 0.00% |
| MSFT240426C00390000 | 2024-04-22 3:59PM EDT | 390.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 305 | 599 | 0.00% |
| MSFT240426C00392500 | 2024-04-22 3:58PM EDT | 392.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 127 | 127 | 0.00% |
| MSFT240426C00395000 | 2024-04-22 3:59PM EDT | 395.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 392 | 548 | 0.00% |
| MSFT240426C00397500 | 2024-04-22 3:59PM EDT | 397.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 609 | 318 | 0.00% |
| MSFT240426C00400000 | 2024-04-22 3:59PM EDT | 400.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3,484 | 3,339 | 0.00% |
| MSFT240426C00402500 | 2024-04-22 3:59PM EDT | 402.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,605 | 943 | 0.78% |
| MSFT240426C00405000 | 2024-04-22 3:59PM EDT | 405.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,709 | 2,160 | 3.13% |
| MSFT240426C00407500 | 2024-04-22 3:58PM EDT | 407.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 711 | 1,454 | 3.13% |
| MSFT240426C00410000 | 2024-04-22 3:59PM EDT | 410.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,117 | 3,672 | 6.25% |
| MSFT240426C00412500 | 2024-04-22 3:59PM EDT | 412.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,049 | 815 | 6.25% |
| MSFT240426C00415000 | 2024-04-22 3:59PM EDT | 415.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3,080 | 3,797 | 6.25% |
| MSFT240426C00417500 | 2024-04-22 3:59PM EDT | 417.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 657 | 1,200 | 6.25% |
| MSFT240426C00420000 | 2024-04-22 3:59PM EDT | 420.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3,547 | 4,629 | 12.50% |
| MSFT240426C00422500 | 2024-04-22 3:58PM EDT | 422.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 842 | 1,980 | 12.50% |
| MSFT240426C00425000 | 2024-04-22 3:59PM EDT | 425.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,005 | 4,714 | 12.50% |
| MSFT240426C00427500 | 2024-04-22 3:59PM EDT | 427.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,691 | 1,203 | 12.50% |
| MSFT240426C00430000 | 2024-04-22 3:59PM EDT | 430.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,928 | 5,569 | 12.50% |
| MSFT240426C00432500 | 2024-04-22 3:59PM EDT | 432.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,081 | 4,590 | 12.50% |
| MSFT240426C00435000 | 2024-04-22 3:59PM EDT | 435.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,879 | 5,497 | 12.50% |
| MSFT240426C00437500 | 2024-04-22 3:59PM EDT | 437.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 224 | 612 | 12.50% |
| MSFT240426C00440000 | 2024-04-22 3:58PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,686 | 3,335 | 25.00% |
| MSFT240426C00442500 | 2024-04-22 3:46PM EDT | 442.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 170 | 377 | 25.00% |
| MSFT240426C00445000 | 2024-04-22 3:54PM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,823 | 1,838 | 25.00% |
| MSFT240426C00450000 | 2024-04-22 3:57PM EDT | 450.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,801 | 7,764 | 25.00% |
| MSFT240426C00455000 | 2024-04-22 3:54PM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,573 | 3,359 | 25.00% |
| MSFT240426C00460000 | 2024-04-22 3:49PM EDT | 460.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,358 | 4,605 | 25.00% |
| MSFT240426C00465000 | 2024-04-22 3:52PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 496 | 1,368 | 25.00% |
| MSFT240426C00470000 | 2024-04-22 3:55PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 1,253 | 25.00% |
| MSFT240426C00475000 | 2024-04-22 3:49PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 485 | 25.00% |
| MSFT240426C00480000 | 2024-04-22 3:38PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 692 | 25.00% |
| MSFT240426C00485000 | 2024-04-22 3:43PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 319 | 50.00% |
| MSFT240426C00490000 | 2024-04-22 3:34PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 937 | 50.00% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 353 | 50.00% |
| MSFT240426C00500000 | 2024-04-22 2:33PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 794 | 50.00% |
| MSFT240426C00505000 | 2024-04-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240426C00525000 | 2024-04-16 10:36AM EDT | 525.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 50.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 50.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240426P00250000 | 2024-04-22 12:44PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 239 | 50.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 255 | 50.00% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
| MSFT240426P00275000 | 2024-04-22 10:22AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| MSFT240426P00280000 | 2024-04-22 1:24PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 341 | 700 | 50.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 50.00% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 98 | 50.00% |
| MSFT240426P00300000 | 2024-04-22 3:52PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 1,658 | 50.00% |
| MSFT240426P00305000 | 2024-04-22 3:52PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 291 | 50.00% |
| MSFT240426P00310000 | 2024-04-22 3:32PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 654 | 50.00% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 577 | 50.00% |
| MSFT240426P00320000 | 2024-04-22 3:59PM EDT | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 431 | 516 | 50.00% |
| MSFT240426P00325000 | 2024-04-22 3:56PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 553 | 50.00% |
| MSFT240426P00330000 | 2024-04-22 3:54PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 136 | 359 | 50.00% |
| MSFT240426P00335000 | 2024-04-22 2:12PM EDT | 335.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 74 | 268 | 25.00% |
| MSFT240426P00340000 | 2024-04-22 3:53PM EDT | 340.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 497 | 843 | 25.00% |
| MSFT240426P00342500 | 2024-04-22 2:28PM EDT | 342.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 94 | 63 | 25.00% |
| MSFT240426P00345000 | 2024-04-22 3:59PM EDT | 345.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,126 | 1,157 | 25.00% |
| MSFT240426P00347500 | 2024-04-22 2:59PM EDT | 347.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 25.00% |
| MSFT240426P00350000 | 2024-04-22 3:58PM EDT | 350.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 812 | 1,566 | 25.00% |
| MSFT240426P00352500 | 2024-04-22 3:59PM EDT | 352.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 115 | 76 | 25.00% |
| MSFT240426P00355000 | 2024-04-22 3:55PM EDT | 355.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 184 | 801 | 25.00% |
| MSFT240426P00357500 | 2024-04-22 3:59PM EDT | 357.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 119 | 113 | 25.00% |
| MSFT240426P00360000 | 2024-04-22 3:58PM EDT | 360.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 971 | 1,845 | 25.00% |
| MSFT240426P00362500 | 2024-04-22 3:59PM EDT | 362.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 257 | 259 | 25.00% |
| MSFT240426P00365000 | 2024-04-22 3:52PM EDT | 365.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 290 | 1,526 | 25.00% |
| MSFT240426P00367500 | 2024-04-22 3:36PM EDT | 367.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 116 | 183 | 12.50% |
| MSFT240426P00370000 | 2024-04-22 3:59PM EDT | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,236 | 1,968 | 12.50% |
| MSFT240426P00372500 | 2024-04-22 3:59PM EDT | 372.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 187 | 330 | 12.50% |
| MSFT240426P00375000 | 2024-04-22 3:59PM EDT | 375.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 930 | 3,564 | 12.50% |
| MSFT240426P00377500 | 2024-04-22 3:58PM EDT | 377.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 224 | 236 | 12.50% |
| MSFT240426P00380000 | 2024-04-22 3:59PM EDT | 380.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,201 | 1,926 | 12.50% |
| MSFT240426P00382500 | 2024-04-22 3:59PM EDT | 382.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 169 | 258 | 12.50% |
| MSFT240426P00385000 | 2024-04-22 3:59PM EDT | 385.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,638 | 6.25% |
| MSFT240426P00387500 | 2024-04-22 3:57PM EDT | 387.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,120 | 6.25% |
| MSFT240426P00390000 | 2024-04-22 3:59PM EDT | 390.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,952 | 2,237 | 6.25% |
| MSFT240426P00392500 | 2024-04-22 3:55PM EDT | 392.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 241 | 728 | 6.25% |
| MSFT240426P00395000 | 2024-04-22 3:59PM EDT | 395.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2,505 | 2,813 | 3.13% |
| MSFT240426P00397500 | 2024-04-22 3:59PM EDT | 397.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,239 | 808 | 1.56% |
| MSFT240426P00400000 | 2024-04-22 3:59PM EDT | 400.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 3,791 | 3,066 | 0.78% |
| MSFT240426P00402500 | 2024-04-22 3:59PM EDT | 402.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 338 | 904 | 0.00% |
| MSFT240426P00405000 | 2024-04-22 3:59PM EDT | 405.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 511 | 2,906 | 0.00% |
| MSFT240426P00407500 | 2024-04-22 3:36PM EDT | 407.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 334 | 500 | 0.00% |
| MSFT240426P00410000 | 2024-04-22 3:59PM EDT | 410.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 519 | 1,697 | 0.00% |
| MSFT240426P00412500 | 2024-04-22 3:53PM EDT | 412.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 298 | 743 | 0.00% |
| MSFT240426P00415000 | 2024-04-22 3:57PM EDT | 415.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 303 | 1,347 | 0.00% |
| MSFT240426P00417500 | 2024-04-22 3:35PM EDT | 417.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 165 | 434 | 0.00% |
| MSFT240426P00420000 | 2024-04-22 3:56PM EDT | 420.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 109 | 1,450 | 0.00% |
| MSFT240426P00422500 | 2024-04-22 3:54PM EDT | 422.50 | 23.66 | 0.00 | 0.00 | 0.00 | - | 71 | 533 | 0.00% |
| MSFT240426P00425000 | 2024-04-22 2:33PM EDT | 425.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3,536 | 2,798 | 0.00% |
| MSFT240426P00427500 | 2024-04-22 1:28PM EDT | 427.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 22 | 444 | 0.00% |
| MSFT240426P00430000 | 2024-04-22 2:48PM EDT | 430.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 52 | 591 | 0.00% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| MSFT240426P00435000 | 2024-04-22 1:07PM EDT | 435.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 0.00% |
| MSFT240426P00437500 | 2024-04-22 11:35AM EDT | 437.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 0.00% |
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 450.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 112 | 22 | 0.00% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 125.90% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 495.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
