| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2009-06-08 | 2009-06-15 |
MSFT090620P00021000
MSFT090620P00022000
|
14 | 22.00 | 21.00 | 0.290 | 364.000 | 24.07 |
| 2013-10-10 | 2013-10-17 |
MSFT131025P00032000
MSFT131025P00032500
|
25 | 32.50 | 32.00 | 0.11 | 200.000 | 35.73 |
| 2013-10-22 | 2013-10-29 |
MSFT131108P00033000
MSFT131108P00033500
|
26 | 33.50 | 33.00 | 0.12 | 299.000 | 37.78 |
| 2013-11-05 | 2013-11-12 |
MSFT131122P00035000
MSFT131122P00035500
|
25 | 35.50 | 35.00 | 0.110 | 187.500 | 37.57 |
| 2013-12-11 | 2013-12-18 |
MSFT131227P00035500
MSFT131227P00036000
|
24 | 36.00 | 35.50 | 0.095 | -12.000 | 37.29 |
| 2014-01-07 | 2014-01-14 |
MSFT140124P00034500
MSFT140124P00035000
|
25 | 35.00 | 34.50 | 0.110 | -100.000 | 36.81 |
| 2014-01-14 | 2014-01-21 |
MSFT140131P00034000
MSFT140131P00034500
|
25 | 34.50 | 34.00 | 0.115 | 50.000 | 37.84 |
| 2014-01-21 | 2014-01-28 |
MSFT140207P00034000
MSFT140207P00034500
|
25 | 34.50 | 34.00 | 0.105 | 162.500 | 36.56 |
| 2014-02-03 | 2014-02-10 |
MSFT140214P00035000
MSFT140214P00035500
|
25 | 35.50 | 35.00 | 0.115 | 262.500 | 37.62 |
| 2014-02-12 | 2014-02-19 |
MSFT140228P00036000
MSFT140228P00036500
|
26 | 36.50 | 36.00 | 0.12 | 169.000 | 38.31 |
| 2014-04-08 | 2014-04-15 |
MSFT140425P00038000
MSFT140425P00038500
|
27 | 38.50 | 38.00 | 0.130 | 13.500 | 39.91 |
| 2014-04-15 | 2014-04-22 |
MSFT140502P00037500
MSFT140502P00038000
|
25 | 38.00 | 37.50 | 0.100 | 100.000 | 39.69 |
| 2014-04-23 | 2014-04-30 |
MSFT140509P00038000
MSFT140509P00038500
|
25 | 38.50 | 38.00 | 0.115 | 225.000 | 39.54 |
| 2014-05-06 | 2014-05-13 |
MSFT140523P00037500
MSFT140523P00038000
|
26 | 38.00 | 37.50 | 0.125 | 299.000 | 40.12 |
| 2014-07-10 | 2014-07-17 |
MSFT140725P00040000
MSFT140725P00040500
|
25 | 40.50 | 40.00 | 0.11 | 225.000 | 44.5 |
| 2014-07-17 | 2014-07-24 |
MSFT140801P00042500
MSFT140801P00043000
|
25 | 43.00 | 42.50 | 0.110 | 187.500 | 42.86 |
| 2014-07-24 | 2014-07-31 |
MSFT140808P00043000
MSFT140808P00043500
|
25 | 43.50 | 43.00 | 0.115 | -350.000 | 43.2 |
| 2014-08-12 | 2014-08-19 |
MSFT140829P00042000
MSFT140829P00042500
|
26 | 42.50 | 42.00 | 0.120 | 312.000 | 45.43 |
| 2014-10-09 | 2014-10-16 |
MSFT141024P00044000
MSFT141024P00044500
|
26 | 44.50 | 44.00 | 0.12 | -754.000 | 46.13 |
| 2014-10-20 | 2014-10-27 |
MSFT141031P00042000
MSFT141031P00042500
|
25 | 42.50 | 42.00 | 0.105 | 225.000 | 46.95 |
| 2014-10-28 | 2014-11-04 |
MSFT141114P00045000
MSFT141114P00045500
|
26 | 45.50 | 45.00 | 0.12 | 273.000 | 49.58 |
| 2014-11-05 | 2014-11-12 |
MSFT141122P00046000
MSFT141122P00046500
|
25 | 46.50 | 46.00 | 0.105 | 212.500 | 47.98 |
| 2014-11-12 | 2014-11-19 |
MSFT141128P00047000
MSFT141128P00047500
|
25 | 47.50 | 47.00 | 0.100 | -25.000 | 47.81 |
| 2014-12-16 | 2014-12-23 |
MSFT150102P00043000
MSFT150102P00043500
|
25 | 43.50 | 43.00 | 0.10 | 250.00 | 46.76 |
| 2015-01-13 | 2015-01-20 |
MSFT150130P00044000
MSFT150130P00044500
|
25 | 44.50 | 44.00 | 0.105 | 62.500 | 40.4 |
| 2015-01-20 | 2015-01-27 |
MSFT150206P00044500
MSFT150206P00045000
|
26 | 45.00 | 44.50 | 0.120 | -858.000 | 42.41 |
| 2015-01-30 | 2015-02-06 |
MSFT150213P00038500
MSFT150213P00039000
|
25 | 39.00 | 38.50 | 0.100 | 250.000 | 43.87 |
| 2015-02-06 | 2015-02-13 |
MSFT150220P00040500
MSFT150220P00041000
|
24 | 41.00 | 40.50 | 0.095 | 216.000 | 43.86 |
| 2015-02-13 | 2015-02-20 |
MSFT150227P00042000
MSFT150227P00042500
|
24 | 42.50 | 42.00 | 0.095 | 156.000 | 43.85 |
| 2015-03-12 | 2015-03-19 |
MSFT150327P00039500
MSFT150327P00040000
|
25 | 40.00 | 39.50 | 0.110 | 250.000 | 40.97 |
| 2015-04-07 | 2015-04-14 |
MSFT150424P00039500
MSFT150424P00040000
|
26 | 40.00 | 39.50 | 0.120 | 65.000 | 47.87 |
| 2015-04-15 | 2015-04-22 |
MSFT150501P00040500
MSFT150501P00041000
|
26 | 41.00 | 40.50 | 0.125 | 104.000 | 48.66 |
| 2015-04-22 | 2015-04-29 |
MSFT150508P00041000
MSFT150508P00041500
|
25 | 41.50 | 41.00 | 0.115 | 287.500 | 47.75 |
| 2015-04-29 | 2015-05-06 |
MSFT150515P00047000
MSFT150515P00047500
|
24 | 47.50 | 47.00 | 0.095 | -672.000 | 48.3 |
| 2015-05-06 | 2015-05-13 |
MSFT150522P00044500
MSFT150522P00045000
|
27 | 45.00 | 44.50 | 0.13 | 324.000 | 46.9 |
| 2015-05-13 | 2015-05-20 |
MSFT150529P00046000
MSFT150529P00046500
|
26 | 46.50 | 46.00 | 0.125 | 156.000 | 46.86 |
| 2015-05-22 | 2015-05-29 |
MSFT150605P00045500
MSFT150605P00046000
|
25 | 46.00 | 45.50 | 0.115 | 87.500 | 46.14 |
| 2015-06-05 | 2015-06-12 |
MSFT150619P00044500
MSFT150619P00045000
|
25 | 45.00 | 44.50 | 0.105 | 62.500 | 46.1 |
| 2015-06-12 | 2015-06-19 |
MSFT150626P00044500
MSFT150626P00045000
|
26 | 45.00 | 44.50 | 0.120 | 143.000 | 45.26 |
| 2015-06-23 | 2015-06-30 |
MSFT150710P00044500
MSFT150710P00045000
|
26 | 45.00 | 44.50 | 0.120 | -507.000 | 44.61 |
| 2015-07-06 | 2015-07-13 |
MSFT150717P00043000
MSFT150717P00043500
|
25 | 43.50 | 43.00 | 0.115 | 275.000 | 46.62 |
| 2015-07-13 | 2015-07-20 |
MSFT150724P00043500
MSFT150724P00044000
|
26 | 44.00 | 43.50 | 0.125 | 156.000 | 45.94 |
| 2015-07-20 | 2015-07-27 |
MSFT150731P00044500
MSFT150731P00045000
|
25 | 45.00 | 44.50 | 0.11 | -87.500 | 46.7 |
| 2015-07-28 | 2015-08-04 |
MSFT150814P00043500
MSFT150814P00044000
|
25 | 44.00 | 43.50 | 0.10 | 275.000 | 47 |
| 2015-08-04 | 2015-08-11 |
MSFT150821P00045500
MSFT150821P00046000
|
24 | 46.00 | 45.50 | 0.095 | -240.000 | 43.07 |
| 2015-08-11 | 2015-08-18 |
MSFT150828P00044500
MSFT150828P00045000
|
25 | 45.00 | 44.50 | 0.115 | 250.000 | 43.93 |
| 2015-08-19 | 2015-08-26 |
MSFT150904P00045000
MSFT150904P00045500
|
25 | 45.50 | 45.00 | 0.115 | -862.500 | 42.61 |
| 2015-08-26 | 2015-09-02 |
MSFT150911P00040500
MSFT150911P00041000
|
25 | 41.00 | 40.50 | 0.11 | 162.500 | 43.48 |
| 2015-10-06 | 2015-10-13 |
MSFT151023P00044500
MSFT151023P00045000
|
25 | 45.00 | 44.50 | 0.110 | 25.000 | 52.87 |
| 2015-10-15 | 2015-10-22 |
MSFT151030P00045000
MSFT151030P00045500
|
25 | 45.50 | 45.00 | 0.115 | -37.500 | 52.64 |
| 2015-10-22 | 2015-10-29 |
MSFT151106P00045500
MSFT151106P00046000
|
26 | 46.00 | 45.50 | 0.12 | 312.000 | 54.92 |
| 2015-10-29 | 2015-11-05 |
MSFT151113P00051500
MSFT151113P00052000
|
26 | 52.00 | 51.50 | 0.120 | 234.000 | 52.84 |
| 2015-11-05 | 2015-11-12 |
MSFT151120P00052500
MSFT151120P00053000
|
27 | 53.00 | 52.50 | 0.13 | -229.500 | 54.19 |
| 2015-11-12 | 2015-11-19 |
MSFT151127P00051500
MSFT151127P00052000
|
27 | 52.00 | 51.50 | 0.130 | 256.500 | 53.93 |
| 2015-11-19 | 2015-11-27 |
MSFT151204P00052000
MSFT151204P00052500
|
25 | 52.50 | 52.00 | 0.10 | 125.000 | 55.91 |
| 2015-12-01 | 2015-12-08 |
MSFT151218P00053500
MSFT151218P00054000
|
26 | 54.00 | 53.50 | 0.120 | 130.000 | 54.13 |
| 2015-12-08 | 2015-12-15 |
MSFT151224P00054000
MSFT151224P00054500
|
25 | 54.50 | 54.00 | 0.110 | -87.500 | 55.67 |
| 2015-12-29 | 2016-01-05 |
MSFT160115P00054500
MSFT160115P00055000
|
25 | 55.00 | 54.50 | 0.105 | -262.500 | 50.99 |
| 2016-01-05 | 2016-01-12 |
MSFT160122P00053000
MSFT160122P00053500
|
25 | 53.50 | 53.00 | 0.110 | -437.500 | 52.29 |
| 2016-01-12 | 2016-01-19 |
MSFT160129P00050000
MSFT160129P00050500
|
27 | 50.50 | 50.00 | 0.14 | -216.00 | 55.09 |
| 2016-01-19 | 2016-01-26 |
MSFT160205P00047000
MSFT160205P00048000
|
13 | 48.00 | 47.00 | 0.250 | 149.500 | 50.16 |
| 2016-01-26 | 2016-02-02 |
MSFT160212P00049000
MSFT160212P00049500
|
26 | 49.50 | 49.00 | 0.125 | 247.000 | 50.5 |
| 2016-02-02 | 2016-02-09 |
MSFT160219P00050500
MSFT160219P00051000
|
27 | 51.00 | 50.50 | 0.135 | -621.000 | 51.82 |
| 2016-02-09 | 2016-02-16 |
MSFT160226P00046500
MSFT160226P00047000
|
26 | 47.00 | 46.50 | 0.125 | 247.000 | 51.3 |
| 2016-02-16 | 2016-02-23 |
MSFT160304P00048500
MSFT160304P00049000
|
25 | 49.00 | 48.50 | 0.110 | 100.000 | 52.03 |
| 2016-02-25 | 2016-03-03 |
MSFT160311P00050000
MSFT160311P00050500
|
25 | 50.50 | 50.00 | 0.115 | 137.500 | 53.07 |
| 2016-03-03 | 2016-03-10 |
MSFT160318P00050500
MSFT160318P00051000
|
25 | 51.00 | 50.50 | 0.115 | -12.500 | 53.49 |
| 2016-03-16 | 2016-03-23 |
MSFT160401P00052500
MSFT160401P00053000
|
25 | 53.00 | 52.50 | 0.11 | 25.000 | 55.57 |
| 2016-04-05 | 2016-04-12 |
MSFT160422P00052000
MSFT160422P00052500
|
26 | 52.50 | 52.00 | 0.125 | 13.000 | 51.78 |
| 2016-04-12 | 2016-04-19 |
MSFT160429P00052000
MSFT160429P00052500
|
27 | 52.50 | 52.00 | 0.13 | 189.00 | 49.87 |
| 2016-04-19 | 2016-04-26 |
MSFT160506P00053500
MSFT160506P00054000
|
25 | 54.00 | 53.50 | 0.105 | -912.500 | 50.39 |
| 2016-04-29 | 2016-05-06 |
MSFT160513P00048000
MSFT160513P00048500
|
25 | 48.50 | 48.00 | 0.105 | 175.000 | 51.08 |
| 2016-05-06 | 2016-05-13 |
MSFT160520P00048500
MSFT160520P00049000
|
26 | 49.00 | 48.50 | 0.120 | 208.000 | 50.62 |
| 2016-05-13 | 2016-05-20 |
MSFT160527P00049000
MSFT160527P00049500
|
24 | 49.50 | 49.00 | 0.095 | 72.000 | 52.32 |
| 2016-07-05 | 2016-07-12 |
MSFT160722P00048500
MSFT160722P00049000
|
26 | 49.00 | 48.50 | 0.125 | 208.000 | 56.57 |
| 2016-07-12 | 2016-07-19 |
MSFT160729P00050500
MSFT160729P00051000
|
25 | 51.00 | 50.50 | 0.11 | -12.500 | 56.68 |
| 2016-07-19 | 2016-07-26 |
MSFT160805P00050500
MSFT160805P00051000
|
26 | 51.00 | 50.50 | 0.120 | 299.000 | 57.96 |
| 2016-08-02 | 2016-08-09 |
MSFT160819P00054500
MSFT160819P00055000
|
25 | 55.00 | 54.50 | 0.10 | 200.000 | 57.62 |
| 2016-08-09 | 2016-08-16 |
MSFT160826P00056500
MSFT160826P00057000
|
26 | 57.00 | 56.50 | 0.12 | -39.000 | 58.03 |
| 2016-10-04 | 2016-10-11 |
MSFT161021P00054500
MSFT161021P00055000
|
25 | 55.00 | 54.50 | 0.11 | -12.500 | 59.66 |
| 2016-10-11 | 2016-10-18 |
MSFT161028P00054500
MSFT161028P00055000
|
26 | 55.00 | 54.50 | 0.12 | 39.000 | 59.87 |
| 2016-10-18 | 2016-10-25 |
MSFT161104P00055000
MSFT161104P00055500
|
26 | 55.50 | 55.00 | 0.125 | 338.000 | 58.71 |
| 2016-10-26 | 2016-11-02 |
MSFT161111P00059000
MSFT161111P00059500
|
25 | 59.50 | 59.00 | 0.115 | -237.500 | 59.02 |
| 2016-11-02 | 2016-11-09 |
MSFT161118P00057000
MSFT161118P00057500
|
25 | 57.50 | 57.00 | 0.105 | 150.000 | 60.35 |
| 2016-11-10 | 2016-11-17 |
MSFT161125P00056500
MSFT161125P00057000
|
25 | 57.00 | 56.50 | 0.105 | 237.500 | 60.53 |
| 2016-11-30 | 2016-12-07 |
MSFT161216P00058500
MSFT161216P00059000
|
26 | 59.00 | 58.50 | 0.120 | 234.000 | 62.3 |
| 2016-12-07 | 2016-12-14 |
MSFT161223P00059500
MSFT161223P00060000
|
25 | 60.00 | 59.50 | 0.11 | 225.00 | 63.24 |
| 2017-01-10 | 2017-01-17 |
MSFT170127P00060000
MSFT170127P00060500
|
27 | 60.50 | 60.00 | 0.13 | 0.00 | 65.78 |
| 2017-01-17 | 2017-01-24 |
MSFT170203P00059500
MSFT170203P00060000
|
25 | 60.00 | 59.50 | 0.11 | 100.00 | 63.68 |
| 2017-01-24 | 2017-01-31 |
MSFT170210P00061000
MSFT170210P00061500
|
26 | 61.50 | 61.00 | 0.125 | 273.000 | 64 |
| 2017-01-31 | 2017-02-07 |
MSFT170217P00062500
MSFT170217P00063000
|
26 | 63.00 | 62.50 | 0.12 | -195.000 | 64.62 |
| 2017-02-07 | 2017-02-14 |
MSFT170224P00061500
MSFT170224P00062000
|
25 | 62.00 | 61.50 | 0.105 | 225.000 | 64.62 |
| 2017-03-27 | 2017-04-03 |
MSFT170413P00063500
MSFT170413P00064000
|
25 | 64.00 | 63.50 | 0.110 | 175.000 | 64.95 |
| 2017-04-11 | 2017-04-18 |
MSFT170428P00063000
MSFT170428P00063500
|
27 | 63.50 | 63.00 | 0.135 | -13.500 | 68.46 |
| 2017-04-18 | 2017-04-25 |
MSFT170505P00062500
MSFT170505P00063000
|
27 | 63.00 | 62.50 | 0.135 | 256.500 | 69 |
| 2017-04-25 | 2017-05-02 |
MSFT170512P00065500
MSFT170512P00066000
|
27 | 66.00 | 65.50 | 0.14 | 351.000 | 68.38 |
| 2017-05-02 | 2017-05-09 |
MSFT170519P00067500
MSFT170519P00068000
|
26 | 68.00 | 67.50 | 0.125 | -78.000 | 67.69 |
| 2017-05-09 | 2017-05-16 |
MSFT170526P00067000
MSFT170526P00067500
|
26 | 67.50 | 67.00 | 0.12 | 221.000 | 69.96 |
| 2017-05-31 | 2017-06-07 |
MSFT170616P00068000
MSFT170616P00068500
|
25 | 68.50 | 68.00 | 0.110 | 250.000 | 70 |
| 2017-06-09 | 2017-06-16 |
MSFT170623P00068000
MSFT170623P00068500
|
25 | 68.50 | 68.00 | 0.105 | 112.500 | 71.21 |
| 2017-06-22 | 2017-06-29 |
MSFT170707P00068500
MSFT170707P00069000
|
25 | 69.00 | 68.50 | 0.110 | -362.500 | 69.46 |
| 2017-06-29 | 2017-07-06 |
MSFT170714P00066500
MSFT170714P00067000
|
25 | 67.00 | 66.50 | 0.11 | 87.500 | 72.78 |
| 2017-07-06 | 2017-07-13 |
MSFT170721P00066000
MSFT170721P00066500
|
26 | 66.50 | 66.00 | 0.125 | 247.000 | 73.79 |
| 2017-07-13 | 2017-07-20 |
MSFT170728P00069000
MSFT170728P00069500
|
26 | 69.50 | 69.00 | 0.12 | 390.000 | 73.04 |
| 2017-07-20 | 2017-07-27 |
MSFT170804P00071500
MSFT170804P00072000
|
27 | 72.00 | 71.50 | 0.14 | 135.000 | 72.68 |
| 2017-08-01 | 2017-08-08 |
MSFT170818P00070500
MSFT170818P00071000
|
25 | 71.00 | 70.50 | 0.115 | 87.500 | 72.49 |
| 2017-08-08 | 2017-08-15 |
MSFT170825P00070500
MSFT170825P00071000
|
25 | 71.00 | 70.50 | 0.105 | 162.500 | 72.82 |
| 2017-09-21 | 2017-09-28 |
MSFT171006P00072500
MSFT171006P00073000
|
26 | 73.00 | 72.50 | 0.120 | 39.000 | 76 |
| 2017-09-28 | 2017-10-05 |
MSFT171013P00072000
MSFT171013P00072500
|
25 | 72.50 | 72.00 | 0.105 | 250.000 | 77.49 |
| 2017-10-10 | 2017-10-17 |
MSFT171027P00073500
MSFT171027P00074000
|
25 | 74.00 | 73.50 | 0.11 | 125.00 | 83.81 |
| 2017-10-18 | 2017-10-25 |
MSFT171103P00075000
MSFT171103P00075500
|
25 | 75.50 | 75.00 | 0.11 | -12.500 | 84.14 |
| 2017-10-25 | 2017-11-01 |
MSFT171110P00076000
MSFT171110P00076500
|
26 | 76.50 | 76.00 | 0.125 | 325.000 | 83.87 |
| 2017-11-01 | 2017-11-08 |
MSFT171117P00081000
MSFT171117P00081500
|
27 | 81.50 | 81.00 | 0.13 | 283.500 | 82.4 |
| 2017-11-08 | 2017-11-15 |
MSFT171124P00082000
MSFT171124P00083000
|
12 | 83.00 | 82.00 | 0.220 | -180.000 | 83.26 |
| 2017-11-15 | 2017-11-22 |
MSFT171201P00081000
MSFT171201P00081500
|
25 | 81.50 | 81.00 | 0.115 | 162.500 | 84.26 |
| 2017-11-28 | 2017-12-05 |
MSFT171215P00083000
MSFT171215P00083500
|
27 | 83.50 | 83.00 | 0.130 | -621.000 | 86.85 |
| 2017-12-06 | 2017-12-13 |
MSFT171222P00080500
MSFT171222P00081000
|
25 | 81.00 | 80.50 | 0.110 | 262.500 | 85.51 |
| 2017-12-15 | 2017-12-22 |
MSFT171229P00085000
MSFT171229P00085500
|
25 | 85.50 | 85.00 | 0.115 | -175.000 | 85.54 |
| 2017-12-26 | 2018-01-02 |
MSFT180112P00083500
MSFT180112P00084000
|
25 | 84.00 | 83.50 | 0.115 | 150.000 | 89.6 |
| 2018-01-05 | 2018-01-12 |
MSFT180119P00086500
MSFT180119P00087000
|
27 | 87.00 | 86.50 | 0.130 | 297.000 | 90 |
| 2018-01-16 | 2018-01-23 |
MSFT180202P00085000
MSFT180202P00085500
|
26 | 85.50 | 85.00 | 0.120 | 221.000 | 91.78 |
| 2018-01-23 | 2018-01-30 |
MSFT180209P00088500
MSFT180209P00089000
|
26 | 89.00 | 88.50 | 0.125 | -39.000 | 88.18 |
| 2018-02-01 | 2018-02-08 |
MSFT180216P00091000
MSFT180216P00091500
|
26 | 91.50 | 91.00 | 0.120 | -923.000 | 92 |
| 2018-02-08 | 2018-02-15 |
MSFT180223P00081000
MSFT180223P00081500
|
28 | 81.50 | 81.00 | 0.145 | 406.000 | 94.06 |
| 2018-02-16 | 2018-02-23 |
MSFT180302P00089500
MSFT180302P00090000
|
26 | 90.00 | 89.50 | 0.12 | 273.000 | 93.05 |
| 2018-02-27 | 2018-03-06 |
MSFT180316P00091500
MSFT180316P00092000
|
26 | 92.00 | 91.50 | 0.125 | 13.000 | 94.6 |
| 2018-03-06 | 2018-03-13 |
MSFT180323P00090500
MSFT180323P00091000
|
26 | 91.00 | 90.50 | 0.120 | 143.000 | 87.18 |
| 2018-03-13 | 2018-03-20 |
MSFT180329P00091500
MSFT180329P00092000
|
25 | 92.00 | 91.50 | 0.115 | -75.000 | 91.27 |
| 2018-03-20 | 2018-03-27 |
MSFT180406P00090000
MSFT180406P00090500
|
25 | 90.50 | 90.00 | 0.11 | -487.500 | 90.23 |
| 2018-03-28 | 2018-04-04 |
MSFT180413P00085000
MSFT180413P00086500
|
8 | 86.50 | 85.00 | 0.35 | 232.000 | 93.08 |
| 2018-04-04 | 2018-04-11 |
MSFT180420P00089000
MSFT180420P00089500
|
25 | 89.50 | 89.00 | 0.115 | 0.000 | 95 |
| 2018-04-11 | 2018-04-18 |
MSFT180427P00088000
MSFT180427P00088500
|
27 | 88.50 | 88.00 | 0.135 | 297.000 | 95.82 |
| 2018-04-18 | 2018-04-25 |
MSFT180504P00093000
MSFT180504P00093500
|
27 | 93.50 | 93.00 | 0.13 | -351.00 | 95.16 |
| 2018-04-25 | 2018-05-02 |
MSFT180511P00088500
MSFT180511P00089000
|
27 | 89.00 | 88.50 | 0.140 | 270.000 | 97.7 |
| 2018-05-02 | 2018-05-09 |
MSFT180518P00090500
MSFT180518P00091000
|
27 | 91.00 | 90.50 | 0.14 | 337.500 | 96.36 |
| 2018-05-09 | 2018-05-16 |
MSFT180525P00094000
MSFT180525P00094500
|
27 | 94.50 | 94.00 | 0.13 | 162.00 | 98.36 |
| 2018-05-16 | 2018-05-23 |
MSFT180601P00094500
MSFT180601P00095000
|
25 | 95.00 | 94.50 | 0.11 | 212.500 | 100.79 |
| 2018-05-23 | 2018-05-30 |
MSFT180608P00096000
MSFT180608P00096500
|
25 | 96.50 | 96.00 | 0.105 | 112.500 | 101.63 |
| 2018-05-30 | 2018-06-06 |
MSFT180615P00096500
MSFT180615P00097000
|
26 | 97.00 | 96.50 | 0.125 | 312.000 | 100.13 |
| 2018-06-07 | 2018-06-14 |
MSFT180622P00098500
MSFT180622P00099000
|
26 | 99.00 | 98.50 | 0.12 | 130.000 | 100.41 |
| 2018-06-14 | 2018-06-21 |
MSFT180629P00099000
MSFT180629P00099500
|
27 | 99.50 | 99.00 | 0.130 | 54.000 | 98.61 |
| 2018-06-21 | 2018-06-28 |
MSFT180706P00098500
MSFT180706P00099000
|
27 | 99.00 | 98.50 | 0.130 | -297.000 | 101.16 |
| 2018-06-28 | 2018-07-05 |
MSFT180713P00096000
MSFT180713P00096500
|
26 | 96.50 | 96.00 | 0.125 | 182.000 | 105.43 |
| 2018-07-05 | 2018-07-24 |
MSFT180720P00096000
MSFT180720P00096500
|
26 | 96.50 | 96.00 | 0.125 | 0 | 106.27 |
| 2018-07-31 | 2018-08-07 |
MSFT180817P00102000
MSFT180817P00103000
|
12 | 103.00 | 102.00 | 0.22 | 234.000 | 107.58 |
| 2018-08-08 | 2018-08-15 |
MSFT180824P00106000
MSFT180824P00107000
|
12 | 107.00 | 106.00 | 0.20 | -138.000 | 108.4 |
| 2018-08-30 | 2018-09-06 |
MSFT180914P00109000
MSFT180914P00110000
|
13 | 110.00 | 109.00 | 0.245 | -409.500 | 113.37 |
| 2018-09-06 | 2018-09-13 |
MSFT180921P00105000
MSFT180921P00106000
|
12 | 106.00 | 105.00 | 0.22 | 246.000 | 114.26 |
| 2018-10-09 | 2018-10-16 |
MSFT181026P00107000
MSFT181026P00108000
|
12 | 108.00 | 107.00 | 0.22 | -48.00 | 106.96 |
| 2018-10-16 | 2018-10-23 |
MSFT181102P00106000
MSFT181102P00107000
|
13 | 107.00 | 106.00 | 0.245 | -182.000 | 106.16 |
| 2018-10-23 | 2018-10-30 |
MSFT181109P00102000
MSFT181109P00103000
|
13 | 103.00 | 102.00 | 0.250 | -149.500 | 109.57 |
| 2018-10-30 | 2018-11-07 |
MSFT181116P00098000
MSFT181116P00099000
|
13 | 99.00 | 98.00 | 0.24 | 305.500 | 108.29 |
| 2018-11-07 | 2018-11-14 |
MSFT181123P00108000
MSFT181123P00109000
|
13 | 109.00 | 108.00 | 0.24 | -676.00 | 103.07 |
| 2018-11-14 | 2018-11-21 |
MSFT181130P00100000
MSFT181130P00101000
|
12 | 101.00 | 100.00 | 0.220 | -36.000 | 110.89 |
| 2018-11-21 | 2018-11-28 |
MSFT181207P00099000
MSFT181207P00099500
|
26 | 99.50 | 99.00 | 0.120 | 299.000 | 104.82 |
| 2018-11-28 | 2018-12-06 |
MSFT181214P00106000
MSFT181214P00107000
|
12 | 107.00 | 106.00 | 0.205 | -72.000 | 106.03 |
| 2018-12-07 | 2018-12-14 |
MSFT181221P00100000
MSFT181221P00101000
|
13 | 101.00 | 100.00 | 0.245 | 162.500 | 98.23 |
| 2018-12-14 | 2018-12-21 |
MSFT181228P00101000
MSFT181228P00102000
|
12 | 102.00 | 101.00 | 0.210 | -558.000 | 100.39 |
| 2018-12-27 | 2019-01-03 |
MSFT190111P00096500
MSFT190111P00097000
|
28 | 97.00 | 96.50 | 0.15 | -154.000 | 102.8 |
| 2019-01-03 | 2019-01-10 |
MSFT190118P00093000
MSFT190118P00093500
|
25 | 93.50 | 93.00 | 0.115 | 287.500 | 107.71 |
| 2019-01-10 | 2019-01-17 |
MSFT190125P00099500
MSFT190125P00100000
|
26 | 100.00 | 99.50 | 0.125 | 273.000 | 107.17 |
| 2019-01-17 | 2019-01-24 |
MSFT190201P00101000
MSFT190201P00102000
|
13 | 102.00 | 101.00 | 0.255 | 52.000 | 102.78 |
| 2019-01-24 | 2019-01-31 |
MSFT190208P00101000
MSFT190208P00102000
|
13 | 102.00 | 101.00 | 0.245 | 65.000 | 105.67 |
| 2019-01-31 | 2019-02-07 |
MSFT190215P00100000
MSFT190215P00101000
|
12 | 101 | 100 | 0.20 | 138.000 | 108.22 |
| 2019-02-07 | 2019-02-14 |
MSFT190222P00101000
MSFT190222P00102000
|
12 | 102.00 | 101.00 | 0.20 | 168.000 | 110.97 |
| 2019-02-14 | 2019-02-21 |
MSFT190301P00103000
MSFT190301P00104000
|
12 | 104.0 | 103.0 | 0.21 | 186.000 | 112.53 |
| 2019-03-15 | 2019-03-22 |
MSFT190329P00112000
MSFT190329P00113000
|
12 | 113.00 | 112.00 | 0.220 | 162.000 | 117.94 |
| 2019-04-04 | 2019-04-11 |
MSFT190418P00116000
MSFT190418P00117000
|
13 | 117.00 | 116.00 | 0.240 | 214.500 | 123.37 |
| 2019-04-11 | 2019-04-18 |
MSFT190426P00116000
MSFT190426P00117000
|
13 | 117.00 | 116.00 | 0.245 | 175.500 | 129.89 |
| 2019-04-18 | 2019-04-25 |
MSFT190503P00119000
MSFT190503P00120000
|
13 | 120.00 | 119.00 | 0.245 | 318.500 | 128.9 |
| 2019-04-25 | 2019-05-02 |
MSFT190510P00125000
MSFT190510P00126000
|
12 | 126.00 | 125.00 | 0.23 | -228.00 | 127.13 |
| 2019-05-02 | 2019-05-09 |
MSFT190517P00122000
MSFT190517P00123000
|
12 | 123.00 | 122.00 | 0.215 | -42.000 | 128.07 |
| 2019-05-09 | 2019-05-16 |
MSFT190524P00121000
MSFT190524P00122000
|
12 | 122.00 | 121.00 | 0.23 | 228.000 | 126.24 |
| 2019-05-16 | 2019-05-23 |
MSFT190531P00125000
MSFT190531P00126000
|
12 | 126.00 | 125.00 | 0.225 | -186.000 | 123.68 |
| 2019-05-28 | 2019-06-04 |
MSFT190614P00122000
MSFT190614P00123000
|
12 | 123.00 | 122.00 | 0.230 | -186.000 | 132.45 |
| 2019-06-11 | 2019-06-18 |
MSFT190628P00127000
MSFT190628P00128000
|
12 | 128.00 | 127.00 | 0.205 | 186.000 | 133.96 |
| 2019-06-27 | 2019-07-05 |
MSFT190712P00130000
MSFT190712P00131000
|
13 | 131.00 | 130.00 | 0.240 | 292.500 | 138.9 |
| 2019-07-05 | 2019-07-12 |
MSFT190719P00132000
MSFT190719P00133000
|
12 | 133.00 | 132.00 | 0.225 | 132.000 | 136.62 |
| 2019-07-12 | 2019-07-19 |
MSFT190726P00134000
MSFT190726P00135000
|
13 | 135.00 | 134.00 | 0.24 | -6.500 | 141.34 |
| 2019-07-24 | 2019-07-31 |
MSFT190809P00137000
MSFT190809P00138000
|
12 | 138.00 | 137.00 | 0.220 | -498.000 | 137.71 |
| 2019-07-31 | 2019-08-07 |
MSFT190816P00132000
MSFT190816P00133000
|
13 | 133.00 | 132.00 | 0.255 | -58.500 | 136.13 |
| 2019-08-07 | 2019-08-14 |
MSFT190823P00130000
MSFT190823P00131000
|
13 | 131.00 | 130.00 | 0.25 | 78.00 | 133.39 |
| 2019-08-14 | 2019-08-21 |
MSFT190830P00128000
MSFT190830P00129000
|
13 | 129.00 | 128.00 | 0.260 | 299.000 | 137.86 |
| 2019-09-11 | 2019-09-18 |
MSFT190927P00131000
MSFT190927P00132000
|
13 | 132.00 | 131.00 | 0.245 | 240.500 | 137.73 |
| 2019-09-18 | 2019-09-25 |
MSFT191004P00134000
MSFT191004P00135000
|
13 | 135.00 | 134.00 | 0.240 | 149.500 | 138.12 |
| 2019-09-25 | 2019-10-02 |
MSFT191011P00135000
MSFT191011P00136000
|
12 | 136.00 | 135.00 | 0.225 | -306.000 | 139.68 |
| 2019-10-03 | 2019-10-10 |
MSFT191018P00131000
MSFT191018P00132000
|
12 | 132.00 | 131.00 | 0.21 | 90.000 | 137.41 |
| 2019-10-10 | 2019-10-17 |
MSFT191025P00133000
MSFT191025P00134000
|
12 | 134.00 | 133.00 | 0.230 | 78.000 | 140.73 |
| 2019-10-17 | 2019-10-24 |
MSFT191101P00134000
MSFT191101P00135000
|
12 | 135.00 | 134.00 | 0.225 | 198.000 | 143.72 |
| 2019-10-30 | 2019-11-06 |
MSFT191115P00141000
MSFT191115P00142000
|
12 | 142.00 | 141.00 | 0.230 | 54.000 | 149.97 |
| 2019-11-15 | 2019-11-22 |
MSFT191129P00146000
MSFT191129P00147000
|
13 | 147.00 | 146.00 | 0.240 | 195.000 | 151.38 |
| 2019-12-02 | 2019-12-09 |
MSFT191213P00146000
MSFT191213P00147000
|
13 | 147.00 | 146.00 | 0.255 | 266.500 | 154.53 |
| 2020-01-14 | 2020-01-21 |
MSFT200131P00155000
MSFT200131P00157500
|
5 | 157.50 | 155.00 | 0.58 | 150.000 | 170.23 |
| 2020-01-22 | 2020-01-29 |
MSFT200207P00157500
MSFT200207P00160000
|
5 | 160.00 | 157.50 | 0.535 | 115.000 | 183.89 |
| 2020-01-29 | 2020-02-05 |
MSFT200214P00160000
MSFT200214P00162500
|
5 | 162.50 | 160.00 | 0.525 | 252.500 | 185.35 |
| 2020-02-05 | 2020-02-12 |
MSFT200221P00172500
MSFT200221P00175000
|
5 | 175.00 | 172.50 | 0.57 | 192.500 | 178.59 |
| 2020-02-12 | 2020-02-19 |
MSFT200228P00175000
MSFT200228P00177500
|
4 | 177.50 | 175.00 | 0.490 | 154.000 | 162.01 |
| 2020-02-19 | 2020-02-26 |
MSFT200306P00180000
MSFT200306P00182500
|
5 | 182.50 | 180.00 | 0.56 | -782.500 | 161.57 |
| 2020-02-27 | 2020-03-05 |
MSFT200313P00148000
MSFT200313P00149000
|
13 | 149.00 | 148.00 | 0.25 | 84.500 | 158.83 |
| 2020-03-06 | 2020-03-13 |
MSFT200320P00149000
MSFT200320P00150000
|
14 | 150.00 | 149.00 | 0.300 | 1708.000 | 137.35 |
| 2020-03-17 | 2020-03-24 |
MSFT200403P00125000
MSFT200403P00130000
|
2 | 130.00 | 125.00 | 1.200 | 5.000 | 153.83 |
| 2020-03-26 | 2020-04-02 |
MSFT200409P00146000
MSFT200409P00147000
|
13 | 147.00 | 146.00 | 0.26 | 273.00 | 165.14 |
| 2020-04-03 | 2020-04-13 |
MSFT200417P00145000
MSFT200417P00146000
|
13 | 146.00 | 145.00 | 0.27 | 299.00 | 178.6 |
| 2020-04-13 | 2020-04-20 |
MSFT200424P00155000
MSFT200424P00157500
|
5 | 157.50 | 155.00 | 0.595 | 270.000 | 174.55 |
| 2020-04-20 | 2020-04-27 |
MSFT200501P00165000
MSFT200501P00167500
|
5 | 167.50 | 165.00 | 0.73 | 37.500 | 174.57 |
| 2020-04-27 | 2020-05-04 |
MSFT200508P00162500
MSFT200508P00165000
|
5 | 165.00 | 162.50 | 0.510 | 227.500 | 184.68 |
| 2020-05-04 | 2020-05-11 |
MSFT200515P00170000
MSFT200515P00172500
|
5 | 172.50 | 170.00 | 0.585 | 260.000 | 183.16 |
| 2020-05-13 | 2020-05-20 |
MSFT200529P00170000
MSFT200529P00172500
|
5 | 172.50 | 170.00 | 0.600 | 222.500 | 183.25 |
| 2020-05-20 | 2020-05-27 |
MSFT200605P00177500
MSFT200605P00180000
|
5 | 180.00 | 177.50 | 0.600 | -95.000 | 187.2 |
| 2020-05-29 | 2020-06-05 |
MSFT200612P00175000
MSFT200612P00177500
|
5 | 177.50 | 175.00 | 0.665 | 252.500 | 187.74 |
| 2020-06-10 | 2020-06-17 |
MSFT200626P00187500
MSFT200626P00190000
|
5 | 190.00 | 187.50 | 0.545 | -47.500 | 196.33 |
| 2020-06-17 | 2020-06-24 |
MSFT200702P00185000
MSFT200702P00187500
|
5 | 187.50 | 185.00 | 0.630 | 150.000 | 206.26 |
| 2020-06-24 | 2020-07-01 |
MSFT200710P00187500
MSFT200710P00190000
|
5 | 190.00 | 187.50 | 0.565 | 247.500 | 213.67 |
| 2020-07-01 | 2020-07-08 |
MSFT200717P00195000
MSFT200717P00197500
|
5 | 197.50 | 195.00 | 0.535 | 262.500 | 202.88 |
| 2020-07-08 | 2020-07-15 |
MSFT200724P00200000
MSFT200724P00202500
|
5 | 202.50 | 200.00 | 0.610 | -182.500 | 201.3 |
| 2020-07-15 | 2020-07-22 |
MSFT200731P00195000
MSFT200731P00197500
|
5 | 197.50 | 195.00 | 0.715 | 177.500 | 205.01 |
| 2020-07-22 | 2020-07-29 |
MSFT200807P00200000
MSFT200807P00202500
|
5 | 202.50 | 200.00 | 0.635 | -110.000 | 212.48 |
| 2020-07-29 | 2020-08-05 |
MSFT200814P00195000
MSFT200814P00197500
|
5 | 197.50 | 195.00 | 0.660 | 255.000 | 208.9 |
| 2020-08-05 | 2020-08-12 |
MSFT200821P00202500
MSFT200821P00205000
|
5 | 205.00 | 202.50 | 0.61 | -75.000 | 213.02 |
| 2020-08-12 | 2020-08-19 |
MSFT200828P00197500
MSFT200828P00200000
|
5 | 200.00 | 197.50 | 0.505 | 165.000 | 228.91 |
| 2020-08-19 | 2020-08-26 |
MSFT200904P00200000
MSFT200904P00202500
|
5 | 202.50 | 200.00 | 0.570 | 237.500 | 214.25 |
| 2020-08-26 | 2020-09-02 |
MSFT200911P00210000
MSFT200911P00212500
|
5 | 212.50 | 210.00 | 0.600 | 270.000 | 204.03 |
| 2020-09-03 | 2020-09-10 |
MSFT200918P00202500
MSFT200918P00205000
|
5 | 205.00 | 202.50 | 0.605 | -210.000 | 200.39 |
| 2020-09-11 | 2020-09-18 |
MSFT200925P00192500
MSFT200925P00195000
|
5 | 195.00 | 192.50 | 0.575 | -52.500 | 207.82 |
| 2020-09-21 | 2020-09-28 |
MSFT201002P00192500
MSFT201002P00195000
|
5 | 195.00 | 192.50 | 0.595 | 295.000 | 206.19 |
| 2020-09-29 | 2020-10-06 |
MSFT201016P00197500
MSFT201016P00200000
|
5 | 200.00 | 197.50 | 0.58 | 7.500 | 219.66 |
| 2020-10-06 | 2020-10-13 |
MSFT201023P00195000
MSFT201023P00197500
|
5 | 197.50 | 195.00 | 0.605 | 275.000 | 216.23 |
| 2020-10-13 | 2020-10-20 |
MSFT201030P00210000
MSFT201030P00212500
|
5 | 212.50 | 210.00 | 0.625 | -175.000 | 202.47 |
| 2020-10-20 | 2020-10-27 |
MSFT201106P00202500
MSFT201106P00205000
|
5 | 205.00 | 202.50 | 0.650 | -97.500 | 223.72 |
| 2020-10-27 | 2020-11-03 |
MSFT201113P00200000
MSFT201113P00202500
|
5 | 202.50 | 200.00 | 0.710 | -57.500 | 216.51 |
| 2020-11-03 | 2020-11-10 |
MSFT201120P00195000
MSFT201120P00197500
|
5 | 197.50 | 195.00 | 0.660 | 205.000 | 210.39 |
| 2020-11-10 | 2020-11-17 |
MSFT201127P00200000
MSFT201127P00202500
|
5 | 202.50 | 200.00 | 0.690 | 265.000 | 215.23 |
| 2020-11-18 | 2020-11-25 |
MSFT201204P00202500
MSFT201204P00205000
|
5 | 205.00 | 202.50 | 0.680 | 235.000 | 214.36 |
| 2020-11-25 | 2020-12-02 |
MSFT201211P00205000
MSFT201211P00207500
|
5 | 207.50 | 205.00 | 0.570 | 122.500 | 213.26 |
| 2020-12-02 | 2020-12-09 |
MSFT201218P00205000
MSFT201218P00207500
|
5 | 207.50 | 205.00 | 0.52 | -12.500 | 218.59 |
| 2020-12-10 | 2020-12-17 |
MSFT201224P00202500
MSFT201224P00205000
|
5 | 205.00 | 202.50 | 0.565 | 255.000 | 222.75 |
| 2020-12-17 | 2020-12-24 |
MSFT201231P00210000
MSFT201231P00212500
|
4 | 212.50 | 210.00 | 0.490 | 178.000 | 222.42 |
| 2020-12-24 | 2020-12-31 |
MSFT210108P00215000
MSFT210108P00217500
|
5 | 217.50 | 215.00 | 0.64 | 122.500 | 219.62 |
| 2021-01-06 | 2021-01-13 |
MSFT210122P00202500
MSFT210122P00205000
|
5 | 205.00 | 202.50 | 0.65 | 270.00 | 225.95 |
| 2021-01-14 | 2021-01-21 |
MSFT210129P00202500
MSFT210129P00205000
|
5 | 205.00 | 202.50 | 0.590 | 245.000 | 231.96 |
| 2021-01-21 | 2021-01-28 |
MSFT210205P00215000
MSFT210205P00217500
|
5 | 217.50 | 215.00 | 0.67 | 302.500 | 242.2 |
| 2021-01-28 | 2021-02-04 |
MSFT210212P00227500
MSFT210212P00230000
|
6 | 230.00 | 227.50 | 0.90 | 351.000 | 244.99 |
| 2021-02-04 | 2021-02-11 |
MSFT210219P00232500
MSFT210219P00235000
|
5 | 235.00 | 232.50 | 0.765 | 282.500 | 240.97 |
| 2021-02-16 | 2021-02-23 |
MSFT210305P00232500
MSFT210305P00235000
|
5 | 235.00 | 232.50 | 0.520 | -352.500 | 231.6 |
| 2021-02-24 | 2021-03-03 |
MSFT210312P00225000
MSFT210312P00227500
|
5 | 227.50 | 225.00 | 0.58 | -172.500 | 235.75 |
| 2021-03-04 | 2021-03-11 |
MSFT210319P00215000
MSFT210319P00217500
|
5 | 217.50 | 215.00 | 0.58 | 265.00 | 230.35 |
| 2021-03-17 | 2021-03-24 |
MSFT210401P00227500
MSFT210401P00230000
|
5 | 230.00 | 227.50 | 0.56 | 42.500 | 242.35 |
| 2021-04-07 | 2021-04-14 |
MSFT210423P00240000
MSFT210423P00242500
|
5 | 242.50 | 240.00 | 0.55 | 227.500 | 261.15 |
| 2021-04-14 | 2021-04-21 |
MSFT210430P00245000
MSFT210430P00247500
|
5 | 247.50 | 245.00 | 0.58 | 130.000 | 252.18 |
| 2021-04-21 | 2021-04-28 |
MSFT210507P00250000
MSFT210507P00252500
|
5 | 252.50 | 250.00 | 0.620 | -105.000 | 252.46 |
| 2021-05-03 | 2021-05-10 |
MSFT210514P00245000
MSFT210514P00247500
|
5 | 247.50 | 245.00 | 0.61 | -200.000 | 248.15 |
| 2021-06-14 | 2021-06-21 |
MSFT210625P00252500
MSFT210625P00255000
|
5 | 255.00 | 252.50 | 0.640 | 255.000 | 265.02 |
| 2021-07-14 | 2021-07-21 |
MSFT210730P00272500
MSFT210730P00275000
|
5 | 275.00 | 272.50 | 0.695 | 40.000 | 284.91 |
| 2021-07-22 | 2021-07-29 |
MSFT210806P00275000
MSFT210806P00277500
|
5 | 277.50 | 275.00 | 0.545 | 200.000 | 289.46 |
| 2021-10-13 | 2021-10-20 |
MSFT211029P00280000
MSFT211029P00285000
|
2 | 285.00 | 280.00 | 1.00 | 169.000 | 331.62 |
| 2021-10-22 | 2021-10-29 |
MSFT211105P00297500
MSFT211105P00300000
|
5 | 300.00 | 297.50 | 0.520 | 257.500 | 336.06 |
| 2021-11-02 | 2021-11-09 |
MSFT211119P00322500
MSFT211119P00325000
|
5 | 325.00 | 322.50 | 0.550 | 122.500 | 343.11 |
| 2021-12-01 | 2021-12-08 |
MSFT211217P00310000
MSFT211217P00315000
|
2 | 315.00 | 310.00 | 1.260 | 212.000 | 323.8 |
| 2021-12-16 | 2021-12-23 |
MSFT211231P00312500
MSFT211231P00315000
|
5 | 315.00 | 312.50 | 0.575 | 305.000 | 336.32 |
| 2021-12-31 | 2022-01-07 |
MSFT220114P00325000
MSFT220114P00327500
|
5 | 327.50 | 325.00 | 0.540 | -792.500 | 310.2 |
| 2022-01-11 | 2022-01-18 |
MSFT220128P00300000
MSFT220128P00302500
|
5 | 302.50 | 300.00 | 0.575 | -237.500 | 308.26 |
| 2022-01-18 | 2022-01-25 |
MSFT220204P00285000
MSFT220204P00290000
|
2 | 290.00 | 285.00 | 1.150 | -375.000 | 305.94 |
| 2022-01-27 | 2022-02-03 |
MSFT220211P00285000
MSFT220211P00287500
|
5 | 287.50 | 285.00 | 0.725 | 175.000 | 295.04 |
| 2022-02-03 | 2022-02-10 |
MSFT220218P00287500
MSFT220218P00290000
|
5 | 290.00 | 287.50 | 0.625 | 140.000 | 287.93 |
| 2022-02-11 | 2022-02-18 |
MSFT220225P00280000
MSFT220225P00282500
|
5 | 282.50 | 280.00 | 0.565 | -50.000 | 297.31 |
| 2022-02-22 | 2022-03-01 |
MSFT220311P00272500
MSFT220311P00275000
|
5 | 275.00 | 272.50 | 0.550 | 150.000 | 280.07 |
| 2022-03-04 | 2022-03-11 |
MSFT220318P00275000
MSFT220318P00277500
|
5 | 277.50 | 275.00 | 0.675 | -137.500 | 300.43 |
| 2022-03-11 | 2022-03-18 |
MSFT220325P00265000
MSFT220325P00267500
|
5 | 267.50 | 265.00 | 0.625 | 295.000 | 303.68 |
| 2022-03-22 | 2022-03-29 |
MSFT220408P00292500
MSFT220408P00295000
|
5 | 295.00 | 292.50 | 0.685 | 287.500 | 296.97 |
| 2022-03-29 | 2022-04-05 |
MSFT220414P00305000
MSFT220414P00307500
|
5 | 307.50 | 305.00 | 0.565 | -122.500 | 279.83 |
| 2022-04-06 | 2022-04-13 |
MSFT220422P00287500
MSFT220422P00290000
|
5 | 290.00 | 287.50 | 0.670 | -302.500 | 274.03 |
| 2022-04-18 | 2022-04-25 |
MSFT220429P00267500
MSFT220429P00270000
|
5 | 270.00 | 267.50 | 0.625 | -12.500 | 277.52 |
| 2022-04-27 | 2022-05-04 |
MSFT220513P00267500
MSFT220513P00270000
|
5 | 270.00 | 267.50 | 0.71 | 255.00 | 261.12 |
| 2022-05-04 | 2022-05-11 |
MSFT220520P00277500
MSFT220520P00280000
|
5 | 280.00 | 277.50 | 0.600 | -862.500 | 252.56 |
| 2022-05-12 | 2022-05-19 |
MSFT220527P00240000
MSFT220527P00242500
|
5 | 242.50 | 240.00 | 0.775 | 157.500 | 273.24 |
| 2022-05-20 | 2022-05-27 |
MSFT220603P00240000
MSFT220603P00242500
|
5 | 242.50 | 240.00 | 0.595 | 297.500 | 270.02 |
| 2022-05-27 | 2022-06-03 |
MSFT220610P00262500
MSFT220610P00265000
|
5 | 265.00 | 262.50 | 0.575 | 22.500 | 252.99 |
| 2022-06-03 | 2022-06-10 |
MSFT220617P00257500
MSFT220617P00260000
|
5 | 260.00 | 257.50 | 0.595 | -515.000 | 247.65 |
| 2022-06-17 | 2022-06-24 |
MSFT220701P00235000
MSFT220701P00237500
|
5 | 237.50 | 235.00 | 0.745 | 370.000 | 259.58 |
| 2022-06-24 | 2022-07-01 |
MSFT220708P00257500
MSFT220708P00260000
|
5 | 260.00 | 257.50 | 0.58 | -227.500 | 267.66 |
| 2022-07-01 | 2022-07-08 |
MSFT220715P00247500
MSFT220715P00250000
|
5 | 250.00 | 247.50 | 0.565 | 192.500 | 256.72 |
| 2022-07-12 | 2022-07-19 |
MSFT220729P00240000
MSFT220729P00242500
|
5 | 242.50 | 240.00 | 0.625 | 155.000 | 280.74 |
| 2022-07-19 | 2022-07-26 |
MSFT220805P00245000
MSFT220805P00247500
|
5 | 247.50 | 245.00 | 0.600 | -175.000 | 282.91 |
| 2022-07-29 | 2022-08-05 |
MSFT220812P00270000
MSFT220812P00272500
|
5 | 272.50 | 270.00 | 0.540 | 145.000 | 291.91 |
| 2022-08-09 | 2022-08-16 |
MSFT220826P00270000
MSFT220826P00272500
|
5 | 272.50 | 270.00 | 0.725 | 312.500 | 268.09 |
| 2022-08-16 | 2022-08-23 |
MSFT220902P00282500
MSFT220902P00285000
|
5 | 285.00 | 282.50 | 0.675 | -512.500 | 256.06 |
| 2022-08-26 | 2022-09-02 |
MSFT220909P00257500
MSFT220909P00260000
|
5 | 260.00 | 257.50 | 0.785 | -307.500 | 264.46 |
| 2022-09-06 | 2022-09-13 |
MSFT220923P00240000
MSFT220923P00242500
|
5 | 242.50 | 240.00 | 0.540 | -167.500 | 237.92 |
| 2022-09-13 | 2022-09-20 |
MSFT220930P00240000
MSFT220930P00242500
|
5 | 242.50 | 240.00 | 0.635 | -207.500 | 232.9 |
| 2022-09-20 | 2022-09-27 |
MSFT221007P00230000
MSFT221007P00232500
|
5 | 232.50 | 230.00 | 0.695 | -90.000 | 234.24 |
| 2022-09-27 | 2022-10-04 |
MSFT221014P00222500
MSFT221014P00225000
|
5 | 225.00 | 222.50 | 0.65 | 270.00 | 228.56 |
| 2022-10-04 | 2022-10-11 |
MSFT221021P00237500
MSFT221021P00240000
|
5 | 240.00 | 237.50 | 0.585 | -532.500 | 242.12 |
| 2022-10-12 | 2022-10-19 |
MSFT221028P00212500
MSFT221028P00215000
|
5 | 215.00 | 212.50 | 0.625 | 217.500 | 235.87 |
| 2022-10-21 | 2022-10-28 |
MSFT221104P00227500
MSFT221104P00230000
|
5 | 230.00 | 227.50 | 0.625 | 40.000 | 221.39 |
| 2022-10-31 | 2022-11-07 |
MSFT221111P00222500
MSFT221111P00225000
|
5 | 225.00 | 222.50 | 0.615 | -112.500 | 247.11 |
| 2022-11-07 | 2022-11-14 |
MSFT221118P00217500
MSFT221118P00220000
|
5 | 220.00 | 217.50 | 0.645 | 310.000 | 241.22 |
| 2022-11-14 | 2022-11-21 |
MSFT221125P00232500
MSFT221125P00235000
|
5 | 235.00 | 232.50 | 0.645 | 227.500 | 247.49 |
| 2022-11-28 | 2022-12-05 |
MSFT221209P00232500
MSFT221209P00235000
|
5 | 235.00 | 232.50 | 0.56 | 262.500 | 245.42 |
| 2022-12-05 | 2022-12-12 |
MSFT221216P00240000
MSFT221216P00242500
|
5 | 242.50 | 240.00 | 0.60 | 60.00 | 244.69 |
| 2022-12-12 | 2022-12-19 |
MSFT221223P00240000
MSFT221223P00242500
|
5 | 242.50 | 240.00 | 0.59 | -435.000 | 238.73 |
| 2022-12-20 | 2022-12-27 |
MSFT230106P00230000
MSFT230106P00232500
|
5 | 232.50 | 230.00 | 0.525 | -95.000 | 224.93 |
| 2022-12-28 | 2023-01-04 |
MSFT230113P00222500
MSFT230113P00225000
|
5 | 225.00 | 222.50 | 0.570 | -95.000 | 239.23 |
| 2023-01-04 | 2023-01-11 |
MSFT230120P00217500
MSFT230120P00220000
|
5 | 220.00 | 217.50 | 0.580 | 207.500 | 240.22 |
| 2023-01-11 | 2023-01-18 |
MSFT230127P00222500
MSFT230127P00225000
|
5 | 225.00 | 222.50 | 0.625 | 22.500 | 248.16 |
| 2023-01-23 | 2023-01-30 |
MSFT230203P00230000
MSFT230203P00232500
|
5 | 232.50 | 230.00 | 0.625 | 190.000 | 258.35 |
| 2023-01-30 | 2023-02-06 |
MSFT230210P00232500
MSFT230210P00235000
|
5 | 235.00 | 232.50 | 0.55 | 265.00 | 263.1 |
| 2023-02-06 | 2023-02-13 |
MSFT230217P00247500
MSFT230217P00250000
|
5 | 250.00 | 247.50 | 0.695 | 307.500 | 258.06 |
| 2023-02-13 | 2023-02-21 |
MSFT230224P00260000
MSFT230224P00262500
|
5 | 262.50 | 260.00 | 0.585 | -770.000 | 249.22 |
| 2023-02-21 | 2023-02-28 |
MSFT230310P00240000
MSFT230310P00242500
|
5 | 242.50 | 240.00 | 0.605 | 80.000 | 248.59 |
| 2023-02-28 | 2023-03-07 |
MSFT230317P00237500
MSFT230317P00240000
|
5 | 240.00 | 237.50 | 0.60 | 177.500 | 279.43 |
| 2023-03-07 | 2023-03-14 |
MSFT230324P00242500
MSFT230324P00245000
|
5 | 245.00 | 242.50 | 0.580 | 147.500 | 280.57 |
| 2023-03-14 | 2023-03-21 |
MSFT230331P00247500
MSFT230331P00250000
|
5 | 250.00 | 247.50 | 0.80 | 360.000 | 288.3 |
| 2023-03-22 | 2023-03-29 |
MSFT230406P00260000
MSFT230406P00262500
|
5 | 262.50 | 260.00 | 0.565 | 245.000 | 291.6 |
| 2023-03-29 | 2023-04-05 |
MSFT230414P00270000
MSFT230414P00272500
|
5 | 272.50 | 270.00 | 0.700 | 225.000 | 286.14 |
| 2023-04-05 | 2023-04-12 |
MSFT230421P00275000
MSFT230421P00277500
|
5 | 277.50 | 275.00 | 0.65 | 72.500 | 285.76 |
| 2023-04-12 | 2023-04-19 |
MSFT230428P00265000
MSFT230428P00270000
|
2 | 270.00 | 265.00 | 1.140 | 136.000 | 307.26 |
| 2023-04-19 | 2023-04-26 |
MSFT230505P00275000
MSFT230505P00277500
|
5 | 277.50 | 275.00 | 0.755 | 287.500 | 310.65 |
| 2023-04-26 | 2023-05-03 |
MSFT230512P00285000
MSFT230512P00287500
|
5 | 287.50 | 285.00 | 0.685 | 285.000 | 308.97 |
| 2023-05-08 | 2023-05-15 |
MSFT230519P00300000
MSFT230519P00302500
|
5 | 302.50 | 300.00 | 0.585 | 165.000 | 318.34 |
| 2023-05-16 | 2023-05-23 |
MSFT230602P00302500
MSFT230602P00305000
|
5 | 305.00 | 302.50 | 0.720 | 180.000 | 335.4 |
| 2023-05-23 | 2023-05-30 |
MSFT230609P00305000
MSFT230609P00307500
|
5 | 307.50 | 305.00 | 0.625 | 272.500 | 326.79 |
| 2023-05-31 | 2023-06-07 |
MSFT230616P00317500
MSFT230616P00320000
|
5 | 320.00 | 317.50 | 0.590 | -115.000 | 342.33 |
| 2023-06-07 | 2023-06-14 |
MSFT230623P00312500
MSFT230623P00315000
|
5 | 315.00 | 312.50 | 0.600 | 270.000 | 335.02 |
| 2023-06-15 | 2023-06-22 |
MSFT230630P00337500
MSFT230630P00340000
|
5 | 340.00 | 337.50 | 0.820 | -150.000 | 340.54 |
| 2023-06-23 | 2023-06-30 |
MSFT230707P00325000
MSFT230707P00327500
|
5 | 327.50 | 325.00 | 0.535 | 205.000 | 337.22 |
| 2023-07-05 | 2023-07-12 |
MSFT230721P00327500
MSFT230721P00330000
|
5 | 330.00 | 327.50 | 0.65 | 72.500 | 343.77 |
| 2023-07-13 | 2023-07-20 |
MSFT230728P00327500
MSFT230728P00330000
|
5 | 330.00 | 327.50 | 0.675 | 60.000 | 338.37 |
| 2023-07-20 | 2023-07-27 |
MSFT230804P00330000
MSFT230804P00332500
|
5 | 332.50 | 330.00 | 0.800 | -250.000 | 327.78 |
| 2023-07-28 | 2023-08-04 |
MSFT230811P00327500
MSFT230811P00330000
|
5 | 330.00 | 327.50 | 0.550 | -387.500 | 321.01 |
| 2023-08-07 | 2023-08-14 |
MSFT230818P00320000
MSFT230818P00322500
|
5 | 322.50 | 320.00 | 0.625 | -225.000 | 316.48 |
| 2023-08-18 | 2023-08-25 |
MSFT230901P00305000
MSFT230901P00307500
|
5 | 307.50 | 305.00 | 0.545 | 220.000 | 328.66 |
| 2023-08-29 | 2023-09-05 |
MSFT230915P00317500
MSFT230915P00320000
|
5 | 320.00 | 317.50 | 0.595 | 192.500 | 330.22 |
| 2023-09-06 | 2023-09-13 |
MSFT230922P00322500
MSFT230922P00325000
|
5 | 325.00 | 322.50 | 0.825 | 255.000 | 317.01 |
| 2023-09-18 | 2023-09-25 |
MSFT230929P00320000
MSFT230929P00322500
|
5 | 322.50 | 320.00 | 0.565 | -317.500 | 315.75 |
| 2023-09-25 | 2023-10-02 |
MSFT231006P00307500
MSFT231006P00310000
|
5 | 310.00 | 307.50 | 0.575 | 210.000 | 327.26 |
| 2023-10-02 | 2023-10-09 |
MSFT231013P00312500
MSFT231013P00315000
|
5 | 315.00 | 312.50 | 0.600 | 252.500 | 327.73 |
| 2023-10-09 | 2023-10-16 |
MSFT231020P00320000
MSFT231020P00322500
|
5 | 322.50 | 320.00 | 0.56 | 157.500 | 326.67 |
| 2023-10-16 | 2023-10-23 |
MSFT231027P00320000
MSFT231027P00322500
|
5 | 322.50 | 320.00 | 0.600 | -262.500 | 329.81 |
| 2023-10-23 | 2023-10-30 |
MSFT231103P00315000
MSFT231103P00317500
|
5 | 317.50 | 315.00 | 0.650 | 307.500 | 352.8 |
| 2023-10-31 | 2023-11-07 |
MSFT231117P00325000
MSFT231117P00327500
|
5 | 327.50 | 325.00 | 0.600 | 285.000 | 369.85 |
| 2023-11-08 | 2023-11-15 |
MSFT231124P00352500
MSFT231124P00355000
|
5 | 355.00 | 352.50 | 0.545 | 112.500 | 377.43 |
| 2023-11-15 | 2023-11-22 |
MSFT231201P00360000
MSFT231201P00362500
|
5 | 362.50 | 360.00 | 0.765 | 292.500 | 374.51 |
| 2023-11-24 | 2023-12-01 |
MSFT231208P00367500
MSFT231208P00370000
|
5 | 370.00 | 367.50 | 0.535 | -42.500 | 374.23 |
| 2023-12-01 | 2023-12-08 |
MSFT231215P00365000
MSFT231215P00367500
|
5 | 367.50 | 365.00 | 0.585 | 25.000 | 370.73 |
| 2023-12-11 | 2023-12-18 |
MSFT231222P00362500
MSFT231222P00365000
|
5 | 365.00 | 362.50 | 0.60 | 180.00 | 374.58 |
| 2023-12-19 | 2023-12-26 |
MSFT240105P00362500
MSFT240105P00365000
|
5 | 365.00 | 362.50 | 0.565 | 95.000 | 367.75 |
| 2023-12-29 | 2024-01-05 |
MSFT240112P00367500
MSFT240112P00370000
|
5 | 370.00 | 367.50 | 0.585 | -282.500 | 388.47 |
| 2024-01-05 | 2024-01-12 |
MSFT240119P00357500
MSFT240119P00360000
|
5 | 360.00 | 357.50 | 0.660 | 325.000 | 398.67 |
| 2024-01-12 | 2024-01-19 |
MSFT240126P00377500
MSFT240126P00380000
|
5 | 380.00 | 377.50 | 0.520 | 235.000 | 403.93 |
| 2024-01-19 | 2024-01-26 |
MSFT240202P00382500
MSFT240202P00385000
|
5 | 385.00 | 382.50 | 0.71 | 87.500 | 411.22 |
| 2024-01-26 | 2024-02-02 |
MSFT240209P00387500
MSFT240209P00390000
|
5 | 390.00 | 387.50 | 0.725 | 350.000 | 420.55 |
| 2024-02-05 | 2024-02-13 |
MSFT240216P00395000
MSFT240216P00397500
|
5 | 397.50 | 395.00 | 0.675 | 195.000 | 404.06 |
| 2024-02-13 | 2024-02-20 |
MSFT240301P00395000
MSFT240301P00397500
|
6 | 397.50 | 395.00 | 0.89 | 108.00 | 415.5 |
| 2024-02-20 | 2024-02-27 |
MSFT240308P00390000
MSFT240308P00392500
|
5 | 392.50 | 390.00 | 0.555 | 172.500 | 406.22 |
| 2024-02-27 | 2024-03-05 |
MSFT240315P00397500
MSFT240315P00400000
|
5 | 400.00 | 397.50 | 0.635 | -120.000 | 416.42 |
| 2024-03-05 | 2024-03-12 |
MSFT240322P00390000
MSFT240322P00392500
|
5 | 392.50 | 390.00 | 0.605 | 247.500 | 428.74 |
| 2024-03-12 | 2024-03-19 |
MSFT240328P00402500
MSFT240328P00405000
|
5 | 405.00 | 402.50 | 0.695 | 245.000 | 420.72 |
| 2024-03-19 | 2024-03-26 |
MSFT240405P00410000
MSFT240405P00412500
|
5 | 412.50 | 410.00 | 0.58 | 55.000 | 425.52 |
| 2024-03-26 | 2024-04-02 |
MSFT240412P00410000
MSFT240412P00412500
|
5 | 412.50 | 410.00 | 0.69 | 117.500 | 421.9 |
| 2024-04-02 | 2024-04-09 |
MSFT240419P00410000
MSFT240419P00412500
|
5 | 412.50 | 410.00 | 0.595 | 150.000 | 399.12 |
| 2024-04-10 | 2024-04-17 |
MSFT240426P00405000
MSFT240426P00410000
|
2 | 410.00 | 405.00 | 1.22 | -166.000 | 406.32 |
| 2024-04-17 | 2024-04-24 |
MSFT240503P00390000
MSFT240503P00395000
|
2 | 395.00 | 390.00 | 1.175 | -35.000 | 406.66 |
| 2024-04-24 | 2024-05-01 |
MSFT240510P00392500
MSFT240510P00395000
|
5 | 395.00 | 392.50 | 0.775 | -212.500 | 414.74 |
| 2024-05-01 | 2024-05-08 |
MSFT240517P00382500
MSFT240517P00385000
|
6 | 385.00 | 382.50 | 0.885 | 495.000 | 420.21 |
| 2024-05-08 | 2024-05-15 |
MSFT240524P00397500
MSFT240524P00400000
|
5 | 400.00 | 397.50 | 0.58 | 255.000 | 430.16 |
| 2024-05-15 | 2024-05-22 |
MSFT240531P00412500
MSFT240531P00415000
|
5 | 415.00 | 412.50 | 0.595 | 187.500 | 415.13 |
| 2024-05-22 | 2024-05-29 |
MSFT240607P00420000
MSFT240607P00422500
|
5 | 422.50 | 420.00 | 0.680 | 62.500 | 423.85 |
| 2024-05-30 | 2024-06-06 |
MSFT240614P00402500
MSFT240614P00405000
|
5 | 405.00 | 402.50 | 0.58 | 232.500 | 442.57 |
| 2024-06-06 | 2024-06-13 |
MSFT240621P00412500
MSFT240621P00415000
|
5 | 415.00 | 412.50 | 0.51 | 292.500 | 449.78 |
| 2024-06-14 | 2024-06-21 |
MSFT240628P00432500
MSFT240628P00435000
|
5 | 435.00 | 432.50 | 0.57 | 225.00 | 446.95 |
| 2024-06-21 | 2024-06-28 |
MSFT240705P00440000
MSFT240705P00442500
|
5 | 442.50 | 440.00 | 0.660 | 82.500 | 467.56 |
| 2024-07-01 | 2024-07-08 |
MSFT240712P00447500
MSFT240712P00450000
|
5 | 450.00 | 447.50 | 0.570 | 245.000 | 453.55 |
| 2024-07-09 | 2024-07-16 |
MSFT240726P00445000
MSFT240726P00447500
|
5 | 447.50 | 445.00 | 0.675 | -162.500 | 425.27 |
| 2024-07-16 | 2024-07-23 |
MSFT240802P00432500
MSFT240802P00435000
|
5 | 435.00 | 432.50 | 0.675 | -75.000 | 408.49 |
| 2024-07-23 | 2024-07-30 |
MSFT240809P00425000
MSFT240809P00430000
|
2 | 430.00 | 425.00 | 1.475 | -115.000 | 406.02 |
| 2024-07-31 | 2024-08-07 |
MSFT240816P00400000
MSFT240816P00405000
|
2 | 405.00 | 400.00 | 1.045 | -326.000 | 418.47 |
| 2024-08-07 | 2024-08-14 |
MSFT240823P00382500
MSFT240823P00385000
|
5 | 385.00 | 382.50 | 0.575 | 262.500 | 416.79 |
| 2024-08-14 | 2024-08-21 |
MSFT240830P00405000
MSFT240830P00407500
|
5 | 407.50 | 405.00 | 0.580 | 180.000 | 417.14 |
| 2024-08-21 | 2024-08-28 |
MSFT240906P00412500
MSFT240906P00415000
|
5 | 415.00 | 412.50 | 0.575 | -387.500 | 401.7 |
| 2024-08-29 | 2024-09-05 |
MSFT240913P00402500
MSFT240913P00405000
|
5 | 405.00 | 402.50 | 0.630 | -227.500 | 430.59 |
| 2024-09-05 | 2024-09-12 |
MSFT240920P00395000
MSFT240920P00397500
|
5 | 397.50 | 395.00 | 0.725 | 415.000 | 435.27 |
| 2024-09-18 | 2024-09-25 |
MSFT241004P00417500
MSFT241004P00420000
|
5 | 420.00 | 417.50 | 0.580 | 95.000 | 416.06 |
| 2024-09-27 | 2024-10-04 |
MSFT241011P00417500
MSFT241011P00420000
|
5 | 420.00 | 417.50 | 0.72 | -352.500 | 416.32 |
| 2024-10-09 | 2024-10-16 |
MSFT241025P00402500
MSFT241025P00405000
|
5 | 405.00 | 402.50 | 0.550 | 87.500 | 428.15 |
| 2024-10-16 | 2024-10-23 |
MSFT241101P00400000
MSFT241101P00402500
|
5 | 402.50 | 400.00 | 0.675 | 150.000 | 410.37 |
| 2024-10-23 | 2024-10-30 |
MSFT241108P00407500
MSFT241108P00410000
|
5 | 410.00 | 407.50 | 0.70 | 120.000 | 422.54 |
| 2024-10-30 | 2024-11-06 |
MSFT241115P00415000
MSFT241115P00417500
|
5 | 417.50 | 415.00 | 0.725 | -60.000 | 415 |
| 2024-11-06 | 2024-11-13 |
MSFT241122P00410000
MSFT241122P00412500
|
5 | 412.50 | 410.00 | 0.605 | 147.500 | 417 |
| 2024-11-13 | 2024-11-20 |
MSFT241129P00415000
MSFT241129P00417500
|
5 | 417.50 | 415.00 | 0.66 | -320.000 | 423.46 |
| 2024-11-21 | 2024-11-29 |
MSFT241206P00402500
MSFT241206P00405000
|
5 | 405.00 | 402.50 | 0.585 | 262.500 | 443.57 |
| 2024-11-29 | 2024-12-06 |
MSFT241213P00412500
MSFT241213P00415000
|
5 | 415.00 | 412.50 | 0.56 | 337.500 | 447.27 |
| 2024-12-06 | 2024-12-13 |
MSFT241220P00432500
MSFT241220P00435000
|
5 | 435.00 | 432.50 | 0.555 | 237.500 | 436.6 |
| 2024-12-16 | 2024-12-23 |
MSFT241227P00442500
MSFT241227P00445000
|
5 | 445.00 | 442.50 | 0.665 | -1292.500 | 430.53 |
| 2024-12-23 | 2024-12-30 |
MSFT250103P00425000
MSFT250103P00427500
|
5 | 427.50 | 425.00 | 0.605 | -347.500 | 423.35 |
| 2025-01-02 | 2025-01-10 |
MSFT250117P00405000
MSFT250117P00410000
|
2 | 410.00 | 405.00 | 1.30 | 95.000 | 429.03 |
| 2025-01-22 | 2025-01-29 |
MSFT250207P00430000
MSFT250207P00432500
|
5 | 432.50 | 430.00 | 0.775 | 275.000 | 409.75 |
| 2025-01-29 | 2025-02-05 |
MSFT250214P00425000
MSFT250214P00427500
|
5 | 427.50 | 425.00 | 0.700 | -1000.000 | 408.43 |
| 2025-02-05 | 2025-02-12 |
MSFT250221P00395000
MSFT250221P00400000
|
2 | 400.00 | 395.00 | 1.065 | 58.000 | 408.21 |
| 2025-02-12 | 2025-02-19 |
MSFT250228P00397500
MSFT250228P00400000
|
5 | 400.00 | 397.50 | 0.725 | 217.500 | 396.99 |
| 2025-02-19 | 2025-02-26 |
MSFT250307P00402500
MSFT250307P00405000
|
5 | 405.00 | 402.50 | 0.63 | -222.500 | 393.31 |
| 2025-02-26 | 2025-03-05 |
MSFT250314P00380000
MSFT250314P00385000
|
2 | 385.00 | 380.00 | 1.27 | 123.000 | 388.56 |
| 2025-03-10 | 2025-03-18 |
MSFT250321P00360000
MSFT250321P00365000
|
2 | 365.00 | 360.00 | 1.10 | 184.000 | 391.26 |
| 2025-03-18 | 2025-03-25 |
MSFT250404P00370000
MSFT250404P00372500
|
5 | 372.50 | 370.00 | 0.650 | 260.000 | 359.84 |
| 2025-03-26 | 2025-04-02 |
MSFT250411P00377500
MSFT250411P00380000
|
5 | 380.00 | 377.50 | 0.680 | -122.500 | 388.45 |
| 2025-04-02 | 2025-04-09 |
MSFT250417P00367500
MSFT250417P00370000
|
5 | 370.00 | 367.50 | 0.575 | 105.000 | 367.78 |
| 2025-04-15 | 2025-04-22 |
MSFT250502P00367500
MSFT250502P00370000
|
5 | 370.00 | 367.50 | 0.60 | 150.00 | 435.28 |
| 2025-04-25 | 2025-05-02 |
MSFT250509P00375000
MSFT250509P00377500
|
6 | 377.50 | 375.00 | 0.85 | 495.000 | 438.73 |
| 2025-05-06 | 2025-05-13 |
MSFT250523P00417500
MSFT250523P00420000
|
5 | 420.00 | 417.50 | 0.55 | 237.500 | 450.18 |
| 2025-05-16 | 2025-05-23 |
MSFT250530P00442500
MSFT250530P00445000
|
5 | 445.00 | 442.50 | 0.66 | 2.500 | 460.36 |
| 2025-05-27 | 2025-06-03 |
MSFT250613P00447500
MSFT250613P00450000
|
5 | 450.00 | 447.50 | 0.55 | 132.500 | 474.96 |
| 2025-06-04 | 2025-06-11 |
MSFT250620P00452500
MSFT250620P00455000
|
5 | 455.00 | 452.50 | 0.570 | 170.000 | 477.4 |
| 2025-06-13 | 2025-06-20 |
MSFT250627P00462500
MSFT250627P00465000
|
5 | 465.00 | 462.50 | 0.595 | 165.000 | 495.94 |
| 2025-06-26 | 2025-07-03 |
MSFT250711P00487500
MSFT250711P00490000
|
5 | 490.00 | 487.50 | 0.67 | 150.00 | 503.32 |
| 2025-07-09 | 2025-07-16 |
MSFT250725P00492500
MSFT250725P00495000
|
5 | 495.00 | 492.50 | 0.61 | 135.000 | 513.71 |
| 2025-07-16 | 2025-07-23 |
MSFT250801P00487500
MSFT250801P00490000
|
5 | 490.00 | 487.50 | 0.700 | 12.500 | 524.11 |
| 2025-07-23 | 2025-07-30 |
MSFT250808P00487500
MSFT250808P00490000
|
5 | 490.00 | 487.50 | 0.65 | 52.500 | 522.04 |
| 2025-08-04 | 2025-08-11 |
MSFT250815P00522500
MSFT250815P00525000
|
5 | 525.00 | 522.50 | 0.630 | -360.000 | 520.17 |
| 2025-08-11 | 2025-08-18 |
MSFT250822P00510000
MSFT250822P00512500
|
5 | 512.50 | 510.00 | 0.635 | -57.500 | 0 |