| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2009-06-08 | 2009-06-22 |
MSFT090620P00021000
MSFT090620P00022000
|
14 | 22.00 | 21.00 | 0.290 | 0 | 24.07 |
| 2013-10-10 | 2013-10-25 |
MSFT131025P00032000
MSFT131025P00032500
|
25 | 32.50 | 32.00 | 0.11 | 275.000 | 35.73 |
| 2013-11-05 | 2013-11-22 |
MSFT131122P00035000
MSFT131122P00035500
|
25 | 35.50 | 35.00 | 0.110 | 275.000 | 37.57 |
| 2013-12-11 | 2013-12-27 |
MSFT131227P00035500
MSFT131227P00036000
|
24 | 36.00 | 35.50 | 0.095 | 228.000 | 37.29 |
| 2014-01-07 | 2014-01-24 |
MSFT140124P00034500
MSFT140124P00035000
|
25 | 35.00 | 34.50 | 0.110 | 275.000 | 36.81 |
| 2014-01-24 | 2014-02-07 |
MSFT140207P00035000
MSFT140207P00035500
|
24 | 35.50 | 35.00 | 0.095 | 228.000 | 36.56 |
| 2014-02-12 | 2014-02-28 |
MSFT140228P00036000
MSFT140228P00036500
|
26 | 36.50 | 36.00 | 0.12 | 312.000 | 38.31 |
| 2014-04-08 | 2014-04-25 |
MSFT140425P00038000
MSFT140425P00038500
|
27 | 38.50 | 38.00 | 0.130 | 351.000 | 39.91 |
| 2014-04-28 | 2014-05-09 |
MSFT140509P00039500
MSFT140509P00040000
|
25 | 40.00 | 39.50 | 0.11 | -862.500 | 39.54 |
| 2014-05-12 | 2014-05-23 |
MSFT140523P00038500
MSFT140523P00039000
|
25 | 39.00 | 38.50 | 0.10 | 250.000 | 40.12 |
| 2014-07-10 | 2014-07-25 |
MSFT140725P00040000
MSFT140725P00040500
|
25 | 40.50 | 40.00 | 0.11 | 275.000 | 44.5 |
| 2014-08-12 | 2014-08-29 |
MSFT140829P00042000
MSFT140829P00042500
|
26 | 42.50 | 42.00 | 0.120 | 312.000 | 45.43 |
| 2014-10-09 | 2014-10-24 |
MSFT141024P00044000
MSFT141024P00044500
|
26 | 44.50 | 44.00 | 0.12 | 312.000 | 46.13 |
| 2014-10-28 | 2014-11-14 |
MSFT141114P00045000
MSFT141114P00045500
|
26 | 45.50 | 45.00 | 0.12 | 312.00 | 49.58 |
| 2014-11-17 | 2014-11-28 |
MSFT141128P00047500
MSFT141128P00048000
|
25 | 48.00 | 47.50 | 0.10 | -237.500 | 47.81 |
| 2014-12-16 | 2015-01-02 |
MSFT150102P00043000
MSFT150102P00043500
|
25 | 43.50 | 43.00 | 0.10 | 250.000 | 46.76 |
| 2015-01-13 | 2015-01-30 |
MSFT150130P00044000
MSFT150130P00044500
|
25 | 44.50 | 44.00 | 0.105 | -987.500 | 40.4 |
| 2015-01-30 | 2015-02-13 |
MSFT150213P00038500
MSFT150213P00039000
|
25 | 39.00 | 38.50 | 0.100 | 250.000 | 43.87 |
| 2015-02-13 | 2015-02-27 |
MSFT150227P00042000
MSFT150227P00042500
|
24 | 42.50 | 42.00 | 0.095 | 228.000 | 43.85 |
| 2015-03-12 | 2015-03-27 |
MSFT150327P00039500
MSFT150327P00040000
|
25 | 40.00 | 39.50 | 0.110 | 275.000 | 40.97 |
| 2015-04-07 | 2015-04-24 |
MSFT150424P00039500
MSFT150424P00040000
|
26 | 40.00 | 39.50 | 0.120 | 312.000 | 47.87 |
| 2015-04-28 | 2015-05-15 |
MSFT150515P00047500
MSFT150515P00048000
|
25 | 48.00 | 47.50 | 0.11 | 275.000 | 48.3 |
| 2015-05-15 | 2015-05-29 |
MSFT150529P00046500
MSFT150529P00047000
|
25 | 47.00 | 46.50 | 0.10 | -62.500 | 46.86 |
| 2015-06-05 | 2015-06-19 |
MSFT150619P00044500
MSFT150619P00045000
|
25 | 45.00 | 44.50 | 0.105 | 262.500 | 46.1 |
| 2015-06-23 | 2015-07-10 |
MSFT150710P00044500
MSFT150710P00045000
|
26 | 45.00 | 44.50 | 0.120 | -741.000 | 44.61 |
| 2015-07-10 | 2015-07-24 |
MSFT150724P00042500
MSFT150724P00043000
|
26 | 43.00 | 42.50 | 0.120 | 312.000 | 45.94 |
| 2015-07-24 | 2015-08-07 |
MSFT150807P00044500
MSFT150807P00045000
|
25 | 45.00 | 44.50 | 0.115 | 425.000 | 46.74 |
| 2015-08-07 | 2015-08-21 |
MSFT150821P00045000
MSFT150821P00045500
|
27 | 45.50 | 45.00 | 0.130 | -864.000 | 43.07 |
| 2015-08-21 | 2015-09-04 |
MSFT150904P00041000
MSFT150904P00041500
|
25 | 41.50 | 41.00 | 0.115 | 287.500 | 42.61 |
| 2015-10-06 | 2015-10-23 |
MSFT151023P00044500
MSFT151023P00045000
|
25 | 45.00 | 44.50 | 0.110 | 275.000 | 52.87 |
| 2015-10-29 | 2015-11-13 |
MSFT151113P00051500
MSFT151113P00052000
|
26 | 52.00 | 51.50 | 0.120 | 312.000 | 52.84 |
| 2015-11-13 | 2015-11-27 |
MSFT151127P00051000
MSFT151127P00051500
|
27 | 51.50 | 51.00 | 0.135 | 351.000 | 53.93 |
| 2015-12-01 | 2015-12-18 |
MSFT151218P00053500
MSFT151218P00054000
|
26 | 54.00 | 53.50 | 0.120 | 312.000 | 54.13 |
| 2015-12-29 | 2016-01-15 |
MSFT160115P00054500
MSFT160115P00055000
|
25 | 55.00 | 54.50 | 0.105 | -862.500 | 50.99 |
| 2016-01-15 | 2016-01-29 |
MSFT160129P00048000
MSFT160129P00048500
|
27 | 48.50 | 48.00 | 0.14 | 378.000 | 55.09 |
| 2016-01-29 | 2016-02-12 |
MSFT160212P00053000
MSFT160212P00053500
|
25 | 53.50 | 53.00 | 0.110 | -387.500 | 50.5 |
| 2016-02-12 | 2016-02-26 |
MSFT160226P00048000
MSFT160226P00048500
|
25 | 48.50 | 48.00 | 0.115 | 325.000 | 51.3 |
| 2016-03-03 | 2016-03-18 |
MSFT160318P00050500
MSFT160318P00051000
|
25 | 51.00 | 50.50 | 0.115 | 287.500 | 53.49 |
| 2016-03-18 | 2016-04-01 |
MSFT160401P00051500
MSFT160401P00052000
|
25 | 52.00 | 51.50 | 0.105 | 262.500 | 55.57 |
| 2016-04-05 | 2016-04-22 |
MSFT160422P00052000
MSFT160422P00052500
|
26 | 52.50 | 52.00 | 0.125 | -949.000 | 51.78 |
| 2016-04-25 | 2016-05-06 |
MSFT160506P00050500
MSFT160506P00051000
|
25 | 51.00 | 50.50 | 0.110 | -925.000 | 50.39 |
| 2016-05-06 | 2016-05-20 |
MSFT160520P00048500
MSFT160520P00049000
|
26 | 49.00 | 48.50 | 0.120 | 312.000 | 50.62 |
| 2016-07-05 | 2016-07-22 |
MSFT160722P00048500
MSFT160722P00049000
|
26 | 49.00 | 48.50 | 0.125 | 325.000 | 56.57 |
| 2016-08-02 | 2016-08-19 |
MSFT160819P00054500
MSFT160819P00055000
|
25 | 55.00 | 54.50 | 0.10 | 275.000 | 57.62 |
| 2016-10-04 | 2016-10-21 |
MSFT161021P00054500
MSFT161021P00055000
|
25 | 55.00 | 54.50 | 0.11 | 275.000 | 59.66 |
| 2016-10-26 | 2016-11-11 |
MSFT161111P00059000
MSFT161111P00059500
|
25 | 59.50 | 59.00 | 0.115 | -862.500 | 59.02 |
| 2016-11-30 | 2016-12-16 |
MSFT161216P00058500
MSFT161216P00059000
|
26 | 59.00 | 58.50 | 0.120 | 312.000 | 62.3 |
| 2017-01-10 | 2017-01-27 |
MSFT170127P00060000
MSFT170127P00060500
|
27 | 60.50 | 60.00 | 0.13 | 351.000 | 65.78 |
| 2017-01-31 | 2017-02-17 |
MSFT170217P00062500
MSFT170217P00063000
|
26 | 63.00 | 62.50 | 0.12 | 312.000 | 64.62 |
| 2017-03-27 | 2017-04-13 |
MSFT170413P00063500
MSFT170413P00064000
|
25 | 64.00 | 63.50 | 0.110 | 275.000 | 64.95 |
| 2017-04-13 | 2017-04-28 |
MSFT170428P00062500
MSFT170428P00063000
|
26 | 63.00 | 62.50 | 0.125 | 325.000 | 68.46 |
| 2017-05-02 | 2017-05-19 |
MSFT170519P00067500
MSFT170519P00068000
|
26 | 68.00 | 67.50 | 0.125 | -442.000 | 67.69 |
| 2017-05-31 | 2017-06-16 |
MSFT170616P00068000
MSFT170616P00068500
|
25 | 68.50 | 68.00 | 0.110 | 275.000 | 70 |
| 2017-06-22 | 2017-07-07 |
MSFT170707P00068500
MSFT170707P00069000
|
25 | 69.00 | 68.50 | 0.110 | 275.000 | 69.46 |
| 2017-07-07 | 2017-07-21 |
MSFT170721P00067000
MSFT170721P00067500
|
26 | 67.50 | 67.00 | 0.12 | 312.000 | 73.79 |
| 2017-07-21 | 2017-08-04 |
MSFT170804P00072000
MSFT170804P00072500
|
25 | 72.50 | 72.00 | 0.115 | 300.000 | 72.68 |
| 2017-08-07 | 2017-08-18 |
MSFT170818P00070500
MSFT170818P00071000
|
25 | 71.00 | 70.50 | 0.105 | 262.500 | 72.49 |
| 2017-09-21 | 2017-10-06 |
MSFT171006P00072500
MSFT171006P00073000
|
26 | 73.00 | 72.50 | 0.120 | 312.000 | 76 |
| 2017-10-10 | 2017-10-27 |
MSFT171027P00073500
MSFT171027P00074000
|
25 | 74.00 | 73.50 | 0.11 | 275.000 | 83.81 |
| 2017-10-31 | 2017-11-17 |
MSFT171117P00081000
MSFT171117P00081500
|
27 | 81.50 | 81.00 | 0.13 | 351.000 | 82.4 |
| 2017-11-28 | 2017-12-15 |
MSFT171215P00083000
MSFT171215P00083500
|
27 | 83.50 | 83.00 | 0.130 | 351.000 | 86.85 |
| 2017-12-15 | 2017-12-29 |
MSFT171229P00085000
MSFT171229P00085500
|
25 | 85.50 | 85.00 | 0.115 | 300.000 | 85.54 |
| 2018-01-05 | 2018-01-19 |
MSFT180119P00086500
MSFT180119P00087000
|
27 | 87.00 | 86.50 | 0.130 | 364.500 | 90 |
| 2018-01-19 | 2018-02-02 |
MSFT180202P00087000
MSFT180202P00087500
|
27 | 87.50 | 87.00 | 0.14 | 378.000 | 91.78 |
| 2018-02-02 | 2018-02-16 |
MSFT180216P00088500
MSFT180216P00089000
|
25 | 89.00 | 88.50 | 0.115 | 287.500 | 92 |
| 2018-02-16 | 2018-03-02 |
MSFT180302P00089500
MSFT180302P00090000
|
26 | 90.00 | 89.50 | 0.12 | 312.00 | 93.05 |
| 2018-03-02 | 2018-03-16 |
MSFT180316P00090000
MSFT180316P00090500
|
27 | 90.50 | 90.00 | 0.135 | -2362.500 | 94.6 |
| 2018-03-16 | 2018-03-29 |
MSFT180329P00092000
MSFT180329P00092500
|
25 | 92.50 | 92.00 | 0.115 | -950.000 | 91.27 |
| 2018-03-29 | 2018-04-13 |
MSFT180413P00087500
MSFT180413P00088500
|
12 | 88.50 | 87.50 | 0.225 | 270.000 | 93.08 |
| 2018-04-13 | 2018-04-27 |
MSFT180427P00089500
MSFT180427P00090000
|
27 | 90.00 | 89.50 | 0.135 | 364.500 | 95.82 |
| 2018-04-27 | 2018-05-11 |
MSFT180511P00093000
MSFT180511P00093500
|
25 | 93.50 | 93.00 | 0.115 | 287.500 | 97.7 |
| 2018-05-11 | 2018-05-25 |
MSFT180525P00095000
MSFT180525P00095500
|
26 | 95.50 | 95.00 | 0.12 | 312.000 | 98.36 |
| 2018-05-25 | 2018-06-08 |
MSFT180608P00096000
MSFT180608P00096500
|
25 | 96.50 | 96.00 | 0.110 | 275.000 | 101.63 |
| 2018-06-08 | 2018-06-22 |
MSFT180622P00099000
MSFT180622P00099500
|
25 | 99.50 | 99.00 | 0.105 | 275.000 | 100.41 |
| 2018-06-22 | 2018-07-06 |
MSFT180706P00098000
MSFT180706P00098500
|
27 | 98.50 | 98.00 | 0.13 | 351.000 | 101.16 |
| 2018-07-06 | 2018-07-24 |
MSFT180720P00097500
MSFT180720P00098000
|
26 | 98.00 | 97.50 | 0.125 | 0 | 106.27 |
| 2018-07-31 | 2018-08-17 |
MSFT180817P00102000
MSFT180817P00103000
|
12 | 103.00 | 102.00 | 0.22 | 264.000 | 107.58 |
| 2018-08-30 | 2018-09-14 |
MSFT180914P00109000
MSFT180914P00110000
|
13 | 110.00 | 109.00 | 0.245 | 318.500 | 113.37 |
| 2018-10-09 | 2018-10-26 |
MSFT181026P00107000
MSFT181026P00108000
|
12 | 108.00 | 107.00 | 0.22 | -846.000 | 106.96 |
| 2018-10-29 | 2018-11-09 |
MSFT181109P00098500
MSFT181109P00099000
|
25 | 99.00 | 98.50 | 0.115 | 300.000 | 109.57 |
| 2018-11-09 | 2018-11-23 |
MSFT181123P00105000
MSFT181123P00106000
|
12 | 106.00 | 105.00 | 0.205 | -1290.000 | 103.07 |
| 2018-11-23 | 2018-12-07 |
MSFT181207P00099000
MSFT181207P00099500
|
26 | 99.50 | 99.00 | 0.120 | 1612.000 | 104.82 |
| 2018-12-07 | 2018-12-21 |
MSFT181221P00100000
MSFT181221P00101000
|
13 | 101.00 | 100.00 | 0.245 | -1235.000 | 98.23 |
| 2018-12-27 | 2019-01-11 |
MSFT190111P00096500
MSFT190111P00097000
|
28 | 97.00 | 96.50 | 0.15 | 420.000 | 102.8 |
| 2019-01-11 | 2019-01-25 |
MSFT190125P00099000
MSFT190125P00099500
|
26 | 99.50 | 99.00 | 0.12 | 312.000 | 107.17 |
| 2019-01-28 | 2019-02-08 |
MSFT190208P00100000
MSFT190208P00101000
|
12 | 101.00 | 100.00 | 0.23 | 276.000 | 105.67 |
| 2019-02-08 | 2019-02-22 |
MSFT190222P00102000
MSFT190222P00103000
|
12 | 103.00 | 102.00 | 0.220 | 270.000 | 110.97 |
| 2019-03-15 | 2019-03-29 |
MSFT190329P00112000
MSFT190329P00113000
|
12 | 113.00 | 112.00 | 0.220 | 264.000 | 117.94 |
| 2019-04-04 | 2019-04-18 |
MSFT190418P00116000
MSFT190418P00117000
|
13 | 117.00 | 116.00 | 0.240 | 312.000 | 123.37 |
| 2019-04-18 | 2019-05-03 |
MSFT190503P00119000
MSFT190503P00120000
|
13 | 120.00 | 119.00 | 0.245 | 318.500 | 128.9 |
| 2019-05-03 | 2019-05-17 |
MSFT190517P00125000
MSFT190517P00126000
|
12 | 126.00 | 125.00 | 0.21 | 252.000 | 128.07 |
| 2019-05-21 | 2019-06-07 |
MSFT190607P00123000
MSFT190607P00124000
|
13 | 124.00 | 123.00 | 0.235 | 305.500 | 131.4 |
| 2019-06-11 | 2019-06-28 |
MSFT190628P00127000
MSFT190628P00128000
|
12 | 128.00 | 127.00 | 0.205 | 240.000 | 133.96 |
| 2019-07-02 | 2019-07-19 |
MSFT190719P00132000
MSFT190719P00133000
|
13 | 133.00 | 132.00 | 0.235 | 305.500 | 136.62 |
| 2019-07-24 | 2019-08-09 |
MSFT190809P00137000
MSFT190809P00138000
|
12 | 138.00 | 137.00 | 0.220 | -366.000 | 137.71 |
| 2019-08-09 | 2019-08-23 |
MSFT190823P00133000
MSFT190823P00134000
|
12 | 134.00 | 133.00 | 0.230 | -240.000 | 133.39 |
| 2019-09-11 | 2019-09-27 |
MSFT190927P00131000
MSFT190927P00132000
|
13 | 132.00 | 131.00 | 0.245 | 318.500 | 137.73 |
| 2019-10-01 | 2019-10-18 |
MSFT191018P00132000
MSFT191018P00133000
|
12 | 133.00 | 132.00 | 0.22 | 270.000 | 137.41 |
| 2019-10-18 | 2019-11-01 |
MSFT191101P00132000
MSFT191101P00133000
|
13 | 133.00 | 132.00 | 0.255 | 331.500 | 143.72 |
| 2019-11-15 | 2019-11-29 |
MSFT191129P00146000
MSFT191129P00147000
|
13 | 147.00 | 146.00 | 0.240 | 312.000 | 151.38 |
| 2019-12-02 | 2019-12-13 |
MSFT191213P00146000
MSFT191213P00147000
|
13 | 147.00 | 146.00 | 0.255 | 331.500 | 154.53 |
| 2020-01-14 | 2020-01-31 |
MSFT200131P00155000
MSFT200131P00157500
|
5 | 157.50 | 155.00 | 0.58 | 290.000 | 170.23 |
| 2020-02-05 | 2020-02-21 |
MSFT200221P00172500
MSFT200221P00175000
|
5 | 175.00 | 172.50 | 0.57 | 285.000 | 178.59 |
| 2020-02-21 | 2020-03-06 |
MSFT200306P00170000
MSFT200306P00172500
|
5 | 172.50 | 170.00 | 0.580 | -897.500 | 161.57 |
| 2020-03-06 | 2020-03-20 |
MSFT200320P00149000
MSFT200320P00150000
|
14 | 150.00 | 149.00 | 0.300 | -1330.000 | 137.35 |
| 2020-03-23 | 2020-04-03 |
MSFT200403P00125000
MSFT200403P00127000
|
6 | 127.00 | 125.00 | 0.500 | 300.000 | 153.83 |
| 2020-04-03 | 2020-04-17 |
MSFT200417P00145000
MSFT200417P00146000
|
13 | 146.00 | 145.00 | 0.27 | 351.000 | 178.6 |
| 2020-04-20 | 2020-05-01 |
MSFT200501P00165000
MSFT200501P00167500
|
5 | 167.50 | 165.00 | 0.73 | 365.000 | 174.57 |
| 2020-05-04 | 2020-05-15 |
MSFT200515P00170000
MSFT200515P00172500
|
5 | 172.50 | 170.00 | 0.585 | 292.500 | 183.16 |
| 2020-05-15 | 2020-05-29 |
MSFT200529P00175000
MSFT200529P00177500
|
5 | 177.50 | 175.00 | 0.605 | 302.500 | 183.25 |
| 2020-05-29 | 2020-06-12 |
MSFT200612P00175000
MSFT200612P00177500
|
5 | 177.50 | 175.00 | 0.665 | 332.500 | 187.74 |
| 2020-06-15 | 2020-06-26 |
MSFT200626P00180000
MSFT200626P00182500
|
5 | 182.50 | 180.00 | 0.595 | 297.500 | 196.33 |
| 2020-06-26 | 2020-07-10 |
MSFT200710P00185000
MSFT200710P00187500
|
5 | 187.50 | 185.00 | 0.505 | 252.500 | 213.67 |
| 2020-07-10 | 2020-07-24 |
MSFT200724P00202500
MSFT200724P00205000
|
6 | 205.00 | 202.50 | 0.890 | -984.000 | 201.3 |
| 2020-07-24 | 2020-08-07 |
MSFT200807P00192500
MSFT200807P00195000
|
5 | 195.00 | 192.50 | 0.575 | 287.500 | 212.48 |
| 2020-08-10 | 2020-08-21 |
MSFT200821P00197500
MSFT200821P00200000
|
5 | 200.00 | 197.50 | 0.555 | 277.500 | 213.02 |
| 2020-08-21 | 2020-09-04 |
MSFT200904P00202500
MSFT200904P00205000
|
5 | 205.00 | 202.50 | 0.50 | 255.000 | 214.25 |
| 2020-09-09 | 2020-09-25 |
MSFT200925P00197500
MSFT200925P00200000
|
5 | 200.00 | 197.50 | 0.580 | 290.000 | 207.82 |
| 2020-09-25 | 2020-10-09 |
MSFT201009P00197500
MSFT201009P00200000
|
5 | 200.00 | 197.50 | 0.575 | 287.500 | 215.81 |
| 2020-10-09 | 2020-10-23 |
MSFT201023P00207500
MSFT201023P00210000
|
5 | 210.00 | 207.50 | 0.610 | 305.000 | 216.23 |
| 2020-10-26 | 2020-11-06 |
MSFT201106P00197500
MSFT201106P00200000
|
5 | 200.00 | 197.50 | 0.625 | 312.500 | 223.72 |
| 2020-11-10 | 2020-11-27 |
MSFT201127P00200000
MSFT201127P00202500
|
5 | 202.50 | 200.00 | 0.690 | 345.000 | 215.23 |
| 2020-11-27 | 2020-12-11 |
MSFT201211P00207500
MSFT201211P00210000
|
5 | 210.00 | 207.50 | 0.59 | 290.000 | 213.26 |
| 2020-12-11 | 2020-12-24 |
MSFT201224P00205000
MSFT201224P00207500
|
5 | 207.50 | 205.00 | 0.585 | 292.500 | 222.75 |
| 2020-12-24 | 2021-01-08 |
MSFT210108P00215000
MSFT210108P00217500
|
5 | 217.50 | 215.00 | 0.64 | 320.000 | 219.62 |
| 2021-01-12 | 2021-01-29 |
MSFT210129P00205000
MSFT210129P00207500
|
5 | 207.50 | 205.00 | 0.655 | 320.000 | 231.96 |
| 2021-02-01 | 2021-02-12 |
MSFT210212P00230000
MSFT210212P00232500
|
5 | 232.50 | 230.00 | 0.605 | 302.500 | 244.99 |
| 2021-02-16 | 2021-03-05 |
MSFT210305P00232500
MSFT210305P00235000
|
5 | 235.00 | 232.50 | 0.520 | -655.000 | 231.6 |
| 2021-03-09 | 2021-03-26 |
MSFT210326P00222500
MSFT210326P00225000
|
5 | 225.00 | 222.50 | 0.74 | 372.500 | 236.48 |
| 2021-04-07 | 2021-04-23 |
MSFT210423P00240000
MSFT210423P00242500
|
5 | 242.50 | 240.00 | 0.55 | 272.500 | 261.15 |
| 2021-04-23 | 2021-05-07 |
MSFT210507P00250000
MSFT210507P00252500
|
5 | 252.50 | 250.00 | 0.560 | 222.500 | 252.46 |
| 2021-06-14 | 2021-06-25 |
MSFT210625P00252500
MSFT210625P00255000
|
5 | 255.00 | 252.50 | 0.640 | 320.000 | 265.02 |
| 2021-07-14 | 2021-07-30 |
MSFT210730P00272500
MSFT210730P00275000
|
5 | 275.00 | 272.50 | 0.695 | 337.500 | 284.91 |
| 2021-10-13 | 2021-10-29 |
MSFT211029P00280000
MSFT211029P00285000
|
2 | 285.00 | 280.00 | 1.00 | 200.000 | 331.62 |
| 2021-11-02 | 2021-11-19 |
MSFT211119P00322500
MSFT211119P00325000
|
5 | 325.00 | 322.50 | 0.550 | 265.000 | 343.11 |
| 2021-12-01 | 2021-12-17 |
MSFT211217P00310000
MSFT211217P00315000
|
2 | 315.00 | 310.00 | 1.260 | 252.000 | 323.8 |
| 2021-12-31 | 2022-01-14 |
MSFT220114P00325000
MSFT220114P00327500
|
5 | 327.50 | 325.00 | 0.540 | -955.000 | 310.2 |
| 2022-01-14 | 2022-01-28 |
MSFT220128P00295000
MSFT220128P00297500
|
5 | 297.50 | 295.00 | 0.600 | 300.000 | 308.26 |
| 2022-01-28 | 2022-02-11 |
MSFT220211P00295000
MSFT220211P00297500
|
5 | 297.50 | 295.00 | 0.625 | -737.500 | 295.04 |
| 2022-02-11 | 2022-02-25 |
MSFT220225P00280000
MSFT220225P00282500
|
5 | 282.50 | 280.00 | 0.565 | 282.500 | 297.31 |
| 2022-02-25 | 2022-03-11 |
MSFT220311P00285000
MSFT220311P00287500
|
5 | 287.50 | 285.00 | 0.575 | -1025.000 | 280.07 |
| 2022-03-11 | 2022-03-25 |
MSFT220325P00265000
MSFT220325P00267500
|
5 | 267.50 | 265.00 | 0.625 | 312.500 | 303.68 |
| 2022-03-29 | 2022-04-14 |
MSFT220414P00305000
MSFT220414P00307500
|
5 | 307.50 | 305.00 | 0.565 | -1017.500 | 279.83 |
| 2022-04-18 | 2022-04-29 |
MSFT220429P00267500
MSFT220429P00270000
|
5 | 270.00 | 267.50 | 0.625 | 312.500 | 277.52 |
| 2022-05-03 | 2022-05-20 |
MSFT220520P00267500
MSFT220520P00270000
|
5 | 270.00 | 267.50 | 0.60 | -1025.00 | 252.56 |
| 2022-05-20 | 2022-06-03 |
MSFT220603P00240000
MSFT220603P00242500
|
5 | 242.50 | 240.00 | 0.595 | 297.500 | 270.02 |
| 2022-06-03 | 2022-06-17 |
MSFT220617P00257500
MSFT220617P00260000
|
5 | 260.00 | 257.50 | 0.595 | -1015.000 | 247.65 |
| 2022-06-17 | 2022-07-01 |
MSFT220701P00235000
MSFT220701P00237500
|
5 | 237.50 | 235.00 | 0.745 | 372.500 | 259.58 |
| 2022-07-01 | 2022-07-15 |
MSFT220715P00247500
MSFT220715P00250000
|
5 | 250.00 | 247.50 | 0.565 | 282.500 | 256.72 |
| 2022-07-18 | 2022-07-29 |
MSFT220729P00240000
MSFT220729P00242500
|
5 | 242.50 | 240.00 | 0.55 | 275.000 | 280.74 |
| 2022-07-29 | 2022-08-12 |
MSFT220812P00270000
MSFT220812P00272500
|
5 | 272.50 | 270.00 | 0.540 | 270.000 | 291.91 |
| 2022-08-16 | 2022-09-02 |
MSFT220902P00282500
MSFT220902P00285000
|
5 | 285.00 | 282.50 | 0.675 | -925.000 | 256.06 |
| 2022-09-06 | 2022-09-23 |
MSFT220923P00240000
MSFT220923P00242500
|
5 | 242.50 | 240.00 | 0.540 | -760.000 | 237.92 |
| 2022-09-23 | 2022-10-07 |
MSFT221007P00225000
MSFT221007P00227500
|
5 | 227.50 | 225.00 | 0.535 | 267.500 | 234.24 |
| 2022-10-07 | 2022-10-21 |
MSFT221021P00222500
MSFT221021P00225000
|
5 | 225.00 | 222.50 | 0.770 | 385.000 | 242.12 |
| 2022-10-21 | 2022-11-04 |
MSFT221104P00227500
MSFT221104P00230000
|
5 | 230.00 | 227.50 | 0.625 | -937.500 | 221.39 |
| 2022-11-04 | 2022-11-18 |
MSFT221118P00210000
MSFT221118P00212500
|
5 | 212.50 | 210.00 | 0.60 | 300.000 | 241.22 |
| 2022-11-18 | 2022-12-02 |
MSFT221202P00230000
MSFT221202P00232500
|
5 | 232.50 | 230.00 | 0.635 | 317.500 | 255.02 |
| 2022-12-02 | 2022-12-16 |
MSFT221216P00245000
MSFT221216P00247500
|
5 | 247.50 | 245.00 | 0.615 | -635.000 | 244.69 |
| 2022-12-16 | 2022-12-30 |
MSFT221230P00235000
MSFT221230P00237500
|
5 | 237.50 | 235.00 | 0.62 | 310.000 | 239.82 |
| 2022-12-30 | 2023-01-13 |
MSFT230113P00230000
MSFT230113P00232500
|
5 | 232.50 | 230.00 | 0.63 | 315.000 | 239.23 |
| 2023-01-13 | 2023-01-27 |
MSFT230127P00227500
MSFT230127P00230000
|
5 | 230.00 | 227.50 | 0.765 | 382.500 | 248.16 |
| 2023-01-30 | 2023-02-10 |
MSFT230210P00232500
MSFT230210P00235000
|
5 | 235.00 | 232.50 | 0.55 | 275.000 | 263.1 |
| 2023-02-10 | 2023-02-24 |
MSFT230224P00252500
MSFT230224P00255000
|
5 | 255.00 | 252.50 | 0.775 | -840.000 | 249.22 |
| 2023-02-24 | 2023-03-10 |
MSFT230310P00240000
MSFT230310P00242500
|
6 | 242.50 | 240.00 | 0.905 | 543.000 | 248.59 |
| 2023-03-10 | 2023-03-24 |
MSFT230324P00237500
MSFT230324P00240000
|
5 | 240.00 | 237.50 | 0.73 | 365.000 | 280.57 |
| 2023-03-29 | 2023-04-14 |
MSFT230414P00270000
MSFT230414P00272500
|
5 | 272.50 | 270.00 | 0.700 | 237.500 | 286.14 |
| 2023-04-14 | 2023-04-28 |
MSFT230428P00275000
MSFT230428P00277500
|
5 | 277.50 | 275.00 | 0.620 | 310.000 | 307.26 |
| 2023-04-28 | 2023-05-12 |
MSFT230512P00297500
MSFT230512P00300000
|
5 | 300.00 | 297.50 | 0.600 | 300.000 | 308.97 |
| 2023-05-16 | 2023-06-02 |
MSFT230602P00302500
MSFT230602P00305000
|
5 | 305.00 | 302.50 | 0.720 | 360.000 | 335.4 |
| 2023-06-02 | 2023-06-16 |
MSFT230616P00325000
MSFT230616P00327500
|
5 | 327.50 | 325.00 | 0.55 | 275.000 | 342.33 |
| 2023-06-21 | 2023-07-07 |
MSFT230707P00322500
MSFT230707P00325000
|
5 | 325.00 | 322.50 | 0.770 | 385.000 | 337.22 |
| 2023-07-10 | 2023-07-21 |
MSFT230721P00320000
MSFT230721P00322500
|
5 | 322.50 | 320.00 | 0.525 | 262.500 | 343.77 |
| 2023-07-21 | 2023-08-04 |
MSFT230804P00327500
MSFT230804P00330000
|
5 | 330.00 | 327.50 | 0.75 | -875.00 | 327.78 |
| 2023-08-07 | 2023-08-18 |
MSFT230818P00320000
MSFT230818P00322500
|
5 | 322.50 | 320.00 | 0.625 | -600.000 | 316.48 |
| 2023-08-18 | 2023-09-01 |
MSFT230901P00305000
MSFT230901P00307500
|
5 | 307.50 | 305.00 | 0.545 | 272.500 | 328.66 |
| 2023-09-01 | 2023-09-15 |
MSFT230915P00320000
MSFT230915P00322500
|
5 | 322.50 | 320.00 | 0.595 | 297.500 | 330.22 |
| 2023-09-18 | 2023-09-29 |
MSFT230929P00320000
MSFT230929P00322500
|
5 | 322.50 | 320.00 | 0.565 | -930.000 | 315.75 |
| 2023-10-02 | 2023-10-13 |
MSFT231013P00312500
MSFT231013P00315000
|
5 | 315.00 | 312.50 | 0.600 | 300.000 | 327.73 |
| 2023-10-13 | 2023-10-27 |
MSFT231027P00312500
MSFT231027P00315000
|
5 | 315.00 | 312.50 | 0.775 | 387.500 | 329.81 |
| 2023-10-31 | 2023-11-17 |
MSFT231117P00325000
MSFT231117P00327500
|
5 | 327.50 | 325.00 | 0.600 | 300.000 | 369.85 |
| 2023-11-24 | 2023-12-08 |
MSFT231208P00367500
MSFT231208P00370000
|
5 | 370.00 | 367.50 | 0.535 | 267.500 | 374.23 |
| 2023-12-11 | 2023-12-22 |
MSFT231222P00362500
MSFT231222P00365000
|
5 | 365.00 | 362.50 | 0.60 | 300.000 | 374.58 |
| 2023-12-29 | 2024-01-12 |
MSFT240112P00367500
MSFT240112P00370000
|
5 | 370.00 | 367.50 | 0.585 | 292.500 | 388.47 |
| 2024-01-12 | 2024-01-26 |
MSFT240126P00377500
MSFT240126P00380000
|
5 | 380.00 | 377.50 | 0.520 | 260.000 | 403.93 |
| 2024-01-26 | 2024-02-09 |
MSFT240209P00387500
MSFT240209P00390000
|
5 | 390.00 | 387.50 | 0.725 | 362.500 | 420.55 |
| 2024-02-13 | 2024-03-01 |
MSFT240301P00395000
MSFT240301P00397500
|
6 | 397.50 | 395.00 | 0.89 | 534.000 | 415.5 |
| 2024-03-04 | 2024-03-15 |
MSFT240315P00405000
MSFT240315P00407500
|
5 | 407.50 | 405.00 | 0.605 | 302.500 | 416.42 |
| 2024-03-15 | 2024-03-28 |
MSFT240328P00405000
MSFT240328P00407500
|
5 | 407.50 | 405.00 | 0.57 | 285.000 | 420.72 |
| 2024-03-28 | 2024-04-12 |
MSFT240412P00410000
MSFT240412P00412500
|
5 | 412.50 | 410.00 | 0.725 | 362.500 | 421.9 |
| 2024-04-15 | 2024-04-26 |
MSFT240426P00395000
MSFT240426P00400000
|
2 | 400.00 | 395.00 | 1.250 | 250.000 | 406.32 |
| 2024-04-26 | 2024-05-10 |
MSFT240510P00395000
MSFT240510P00397500
|
5 | 397.50 | 395.00 | 0.600 | 300.000 | 414.74 |
| 2024-05-10 | 2024-05-24 |
MSFT240524P00402500
MSFT240524P00405000
|
5 | 405.00 | 402.50 | 0.565 | 285.000 | 430.16 |
| 2024-05-28 | 2024-06-14 |
MSFT240614P00420000
MSFT240614P00422500
|
5 | 422.50 | 420.00 | 0.620 | 307.500 | 442.57 |
| 2024-06-14 | 2024-06-28 |
MSFT240628P00432500
MSFT240628P00435000
|
5 | 435.00 | 432.50 | 0.57 | 285.000 | 446.95 |
| 2024-07-01 | 2024-07-12 |
MSFT240712P00447500
MSFT240712P00450000
|
5 | 450.00 | 447.50 | 0.570 | 285.000 | 453.55 |
| 2024-07-12 | 2024-07-26 |
MSFT240726P00440000
MSFT240726P00442500
|
5 | 442.50 | 440.00 | 0.790 | -930.000 | 425.27 |
| 2024-07-26 | 2024-08-09 |
MSFT240809P00405000
MSFT240809P00410000
|
2 | 410.00 | 405.00 | 1.425 | -548.000 | 406.02 |
| 2024-08-09 | 2024-08-23 |
MSFT240823P00392500
MSFT240823P00395000
|
5 | 395.00 | 392.50 | 0.550 | 277.500 | 416.79 |
| 2024-08-23 | 2024-09-06 |
MSFT240906P00405000
MSFT240906P00407500
|
5 | 407.50 | 405.00 | 0.550 | -1072.500 | 401.7 |
| 2024-09-10 | 2024-09-27 |
MSFT240927P00400000
MSFT240927P00402500
|
5 | 402.50 | 400.00 | 0.625 | 187.500 | 428.02 |
| 2024-09-27 | 2024-10-11 |
MSFT241011P00417500
MSFT241011P00420000
|
5 | 420.00 | 417.50 | 0.72 | -940.000 | 416.32 |
| 2024-10-16 | 2024-11-01 |
MSFT241101P00400000
MSFT241101P00402500
|
5 | 402.50 | 400.00 | 0.675 | 337.500 | 410.37 |
| 2024-11-01 | 2024-11-15 |
MSFT241115P00397500
MSFT241115P00400000
|
5 | 400.00 | 397.50 | 0.60 | 300.000 | 415 |
| 2024-11-18 | 2024-11-29 |
MSFT241129P00405000
MSFT241129P00407500
|
5 | 407.50 | 405.00 | 0.645 | 322.500 | 423.46 |
| 2024-11-29 | 2024-12-13 |
MSFT241213P00412500
MSFT241213P00415000
|
5 | 415.00 | 412.50 | 0.56 | 280.000 | 447.27 |
| 2024-12-16 | 2024-12-27 |
MSFT241227P00442500
MSFT241227P00445000
|
5 | 445.00 | 442.50 | 0.665 | -855.000 | 430.53 |
| 2025-01-02 | 2025-01-17 |
MSFT250117P00405000
MSFT250117P00410000
|
2 | 410.00 | 405.00 | 1.30 | 260.000 | 429.03 |
| 2025-01-22 | 2025-02-07 |
MSFT250207P00430000
MSFT250207P00432500
|
5 | 432.50 | 430.00 | 0.775 | -1262.500 | 409.75 |
| 2025-02-07 | 2025-02-21 |
MSFT250221P00395000
MSFT250221P00400000
|
2 | 400.00 | 395.00 | 1.09 | 265.000 | 408.21 |
| 2025-02-24 | 2025-03-07 |
MSFT250307P00392500
MSFT250307P00395000
|
5 | 395.00 | 392.50 | 0.595 | -390.000 | 393.31 |
| 2025-03-10 | 2025-03-21 |
MSFT250321P00360000
MSFT250321P00365000
|
2 | 365.00 | 360.00 | 1.10 | 220.000 | 391.26 |
| 2025-03-21 | 2025-04-04 |
MSFT250404P00380000
MSFT250404P00382500
|
5 | 382.50 | 380.00 | 0.615 | -555.000 | 359.84 |
| 2025-04-08 | 2025-04-25 |
MSFT250425P00330000
MSFT250425P00335000
|
2 | 335.00 | 330.00 | 1.175 | 235.000 | 391.85 |
| 2025-04-25 | 2025-05-09 |
MSFT250509P00375000
MSFT250509P00377500
|
6 | 377.50 | 375.00 | 0.85 | 510.000 | 438.73 |
| 2025-05-12 | 2025-05-23 |
MSFT250523P00437500
MSFT250523P00440000
|
5 | 440.00 | 437.50 | 0.605 | 302.500 | 450.18 |
| 2025-05-27 | 2025-06-13 |
MSFT250613P00447500
MSFT250613P00450000
|
5 | 450.00 | 447.50 | 0.55 | 397.500 | 474.96 |
| 2025-06-13 | 2025-06-27 |
MSFT250627P00462500
MSFT250627P00465000
|
5 | 465.00 | 462.50 | 0.595 | 297.500 | 495.94 |
| 2025-07-09 | 2025-07-25 |
MSFT250725P00492500
MSFT250725P00495000
|
5 | 495.00 | 492.50 | 0.61 | 305.000 | 513.71 |
| 2025-07-25 | 2025-08-08 |
MSFT250808P00495000
MSFT250808P00497500
|
5 | 497.50 | 495.00 | 0.650 | 315.000 | 522.04 |