| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-04-03 | 2008-04-10 |
MSFT080419P00027500
MSFT080419P00029000
|
9 | 29.00 | 27.50 | 0.425 | 99.000 | 30 |
| 2008-12-08 | 2008-12-15 |
MSFT081220P00020000
MSFT081220P00021000
|
15 | 21.00 | 20.00 | 0.365 | -757.500 | 19.12 |
| 2009-06-08 | 2009-06-15 |
MSFT090620P00021000
MSFT090620P00022000
|
14 | 22.00 | 21.00 | 0.290 | 364.000 | 24.07 |
| 2010-02-05 | 2010-02-12 |
MSFT100220P00027000
MSFT100220P00028000
|
15 | 28.00 | 27.00 | 0.37 | 7.500 | 28.77 |
| 2011-08-08 | 2011-08-15 |
MSFT110820P00023000
MSFT110820P00024000
|
14 | 24.00 | 23.00 | 0.305 | 385.000 | 24.05 |
| 2013-10-08 | 2013-10-15 |
MSFT131025P00031500
MSFT131025P00032000
|
27 | 32.00 | 31.50 | 0.135 | 243.000 | 35.73 |
| 2013-10-15 | 2013-10-22 |
MSFT131101P00033000
MSFT131101P00033500
|
27 | 33.50 | 33.00 | 0.13 | 67.500 | 35.53 |
| 2013-10-22 | 2013-10-29 |
MSFT131108P00033500
MSFT131108P00034000
|
29 | 34.00 | 33.50 | 0.16 | 377.00 | 37.78 |
| 2013-11-05 | 2013-11-12 |
MSFT131122P00035500
MSFT131122P00036000
|
29 | 36.00 | 35.50 | 0.165 | 290.000 | 37.57 |
| 2013-11-13 | 2013-11-20 |
MSFT131129P00037000
MSFT131129P00037500
|
29 | 37.50 | 37.00 | 0.16 | -348.00 | 38.13 |
| 2013-12-10 | 2013-12-17 |
MSFT131227P00037000
MSFT131227P00037500
|
30 | 37.50 | 37.00 | 0.175 | -585.000 | 37.29 |
| 2013-12-17 | 2013-12-24 |
MSFT140103P00035500
MSFT140103P00036000
|
28 | 36.00 | 35.50 | 0.145 | 280.000 | 36.91 |
| 2014-01-08 | 2014-01-15 |
MSFT140124P00034500
MSFT140124P00035000
|
29 | 35.00 | 34.50 | 0.160 | 217.500 | 36.81 |
| 2014-01-15 | 2014-01-22 |
MSFT140131P00035500
MSFT140131P00036000
|
29 | 36.00 | 35.50 | 0.165 | -188.500 | 37.84 |
| 2014-01-22 | 2014-01-29 |
MSFT140207P00034500
MSFT140207P00035000
|
28 | 35.00 | 34.50 | 0.155 | 322.000 | 36.56 |
| 2014-01-29 | 2014-02-05 |
MSFT140214P00035500
MSFT140214P00036000
|
28 | 36.00 | 35.50 | 0.145 | -224.000 | 37.62 |
| 2014-02-11 | 2014-02-18 |
MSFT140228P00036000
MSFT140228P00036500
|
29 | 36.50 | 36.00 | 0.160 | 261.000 | 38.31 |
| 2014-02-18 | 2014-02-25 |
MSFT140307P00036500
MSFT140307P00037000
|
28 | 37.00 | 36.50 | 0.15 | 126.000 | 37.9 |
| 2014-02-25 | 2014-03-04 |
MSFT140314P00036500
MSFT140314P00037000
|
27 | 37.00 | 36.50 | 0.13 | 243.000 | 37.7 |
| 2014-03-11 | 2014-03-18 |
MSFT140328P00037000
MSFT140328P00037500
|
27 | 37.50 | 37.00 | 0.135 | 283.500 | 40.3 |
| 2014-03-18 | 2014-03-25 |
MSFT140404P00038500
MSFT140404P00039000
|
28 | 39.00 | 38.50 | 0.15 | 266.000 | 39.87 |
| 2014-03-25 | 2014-04-01 |
MSFT140411P00039000
MSFT140411P00039500
|
26 | 39.50 | 39.00 | 0.120 | 234.000 | 39.21 |
| 2014-04-08 | 2014-04-15 |
MSFT140425P00038500
MSFT140425P00039000
|
28 | 39.00 | 38.50 | 0.155 | 0.000 | 39.91 |
| 2014-04-15 | 2014-04-22 |
MSFT140502P00038500
MSFT140502P00039000
|
29 | 39.00 | 38.50 | 0.165 | 130.500 | 39.69 |
| 2014-04-22 | 2014-04-29 |
MSFT140509P00038500
MSFT140509P00039000
|
27 | 39.00 | 38.50 | 0.135 | 243.000 | 39.54 |
| 2014-05-06 | 2014-05-13 |
MSFT140523P00038000
MSFT140523P00038500
|
29 | 38.50 | 38.00 | 0.165 | 420.500 | 40.12 |
| 2014-05-13 | 2014-05-20 |
MSFT140530P00039500
MSFT140530P00040000
|
28 | 40.00 | 39.50 | 0.145 | -294.000 | 40.94 |
| 2014-05-29 | 2014-06-05 |
MSFT140613P00039500
MSFT140613P00040000
|
27 | 40.00 | 39.50 | 0.14 | 310.500 | 41.23 |
| 2014-06-11 | 2014-06-18 |
MSFT140627P00040000
MSFT140627P00040500
|
27 | 40.50 | 40.00 | 0.140 | 270.000 | 42.25 |
| 2014-07-08 | 2014-07-15 |
MSFT140725P00040500
MSFT140725P00041000
|
27 | 41.00 | 40.50 | 0.14 | 135.000 | 44.5 |
| 2014-07-15 | 2014-07-22 |
MSFT140801P00041000
MSFT140801P00041500
|
27 | 41.50 | 41.00 | 0.135 | 243.000 | 42.86 |
| 2014-07-22 | 2014-07-29 |
MSFT140808P00043500
MSFT140808P00044000
|
32 | 44.00 | 43.50 | 0.195 | -80.000 | 43.2 |
| 2014-07-30 | 2014-08-06 |
MSFT140816P00042500
MSFT140816P00043000
|
27 | 43.00 | 42.50 | 0.130 | -283.500 | 44.79 |
| 2014-08-06 | 2014-08-13 |
MSFT140822P00041500
MSFT140822P00042000
|
28 | 42.00 | 41.50 | 0.155 | 392.000 | 45.15 |
| 2014-08-13 | 2014-08-20 |
MSFT140829P00043000
MSFT140829P00043500
|
30 | 43.50 | 43.00 | 0.170 | 420.000 | 45.43 |
| 2014-08-20 | 2014-08-27 |
MSFT140905P00044000
MSFT140905P00044500
|
27 | 44.50 | 44.00 | 0.135 | 67.500 | 45.91 |
| 2014-09-05 | 2014-09-12 |
MSFT140920P00045000
MSFT140920P00045500
|
27 | 45.50 | 45.00 | 0.14 | 256.500 | 47.52 |
| 2014-09-15 | 2014-09-22 |
MSFT140926P00045000
MSFT140926P00045500
|
26 | 45.50 | 45.00 | 0.125 | 273.000 | 46.41 |
| 2014-09-23 | 2014-09-30 |
MSFT141010P00045500
MSFT141010P00046000
|
27 | 46.00 | 45.50 | 0.140 | 67.500 | 44.03 |
| 2014-10-01 | 2014-10-08 |
MSFT141018P00045000
MSFT141018P00045500
|
28 | 45.50 | 45.00 | 0.150 | 280.000 | 43.63 |
| 2014-10-08 | 2014-10-15 |
MSFT141024P00045500
MSFT141024P00046000
|
28 | 46.00 | 45.50 | 0.15 | -742.000 | 46.13 |
| 2014-10-15 | 2014-10-22 |
MSFT141031P00042000
MSFT141031P00042500
|
29 | 42.50 | 42.00 | 0.160 | 232.000 | 46.95 |
| 2014-10-22 | 2014-10-29 |
MSFT141107P00043000
MSFT141107P00043500
|
28 | 43.50 | 43.00 | 0.155 | 434.000 | 48.68 |
| 2014-10-29 | 2014-11-05 |
MSFT141114P00045500
MSFT141114P00046000
|
28 | 46.00 | 45.50 | 0.155 | 364.000 | 49.58 |
| 2014-11-05 | 2014-11-12 |
MSFT141122P00046500
MSFT141122P00047000
|
27 | 47.00 | 46.50 | 0.135 | 270.000 | 47.98 |
| 2014-11-12 | 2014-11-19 |
MSFT141128P00047500
MSFT141128P00048000
|
27 | 48.00 | 47.50 | 0.140 | -54.000 | 47.81 |
| 2014-11-19 | 2014-11-26 |
MSFT141205P00047000
MSFT141205P00047500
|
28 | 47.50 | 47.00 | 0.15 | -14.000 | 48.42 |
| 2014-12-01 | 2014-12-09 |
MSFT141212P00047500
MSFT141212P00048000
|
27 | 48.00 | 47.50 | 0.135 | -391.500 | 46.95 |
| 2014-12-09 | 2014-12-16 |
MSFT141226P00046500
MSFT141226P00047000
|
28 | 47.00 | 46.50 | 0.145 | -700.000 | 47.88 |
| 2014-12-16 | 2014-12-23 |
MSFT150102P00044000
MSFT150102P00044500
|
29 | 44.50 | 44.00 | 0.160 | 449.500 | 46.76 |
| 2014-12-23 | 2014-12-30 |
MSFT150109P00047500
MSFT150109P00048000
|
28 | 48.00 | 47.50 | 0.145 | -560.000 | 47.19 |
| 2015-01-06 | 2015-01-13 |
MSFT150123P00044500
MSFT150123P00045000
|
29 | 45.00 | 44.50 | 0.165 | 246.500 | 47.18 |
| 2015-01-13 | 2015-01-20 |
MSFT150130P00045000
MSFT150130P00045500
|
29 | 45.50 | 45.00 | 0.16 | 43.500 | 40.4 |
| 2015-01-20 | 2015-01-27 |
MSFT150206P00045000
MSFT150206P00045500
|
28 | 45.50 | 45.00 | 0.155 | -812.000 | 42.41 |
| 2015-01-27 | 2015-02-03 |
MSFT150213P00041500
MSFT150213P00042000
|
28 | 42.00 | 41.50 | 0.15 | -364.000 | 43.87 |
| 2015-02-03 | 2015-02-10 |
MSFT150220P00040500
MSFT150220P00041000
|
32 | 41.00 | 40.50 | 0.190 | 416.000 | 43.86 |
| 2015-02-10 | 2015-02-17 |
MSFT150227P00041500
MSFT150227P00042000
|
31 | 42.00 | 41.50 | 0.185 | 449.500 | 43.85 |
| 2015-02-17 | 2015-02-24 |
MSFT150306P00042500
MSFT150306P00043000
|
27 | 43.00 | 42.50 | 0.14 | 243.000 | 42.36 |
| 2015-02-24 | 2015-03-03 |
MSFT150313P00043000
MSFT150313P00043500
|
27 | 43.50 | 43.00 | 0.130 | -243.000 | 41.38 |
| 2015-03-06 | 2015-03-13 |
MSFT150320P00041500
MSFT150320P00042000
|
28 | 42.00 | 41.50 | 0.145 | -462.000 | 42.88 |
| 2015-03-13 | 2015-03-20 |
MSFT150327P00040500
MSFT150327P00041000
|
28 | 41.00 | 40.50 | 0.15 | 378.000 | 40.97 |
| 2015-03-20 | 2015-03-27 |
MSFT150402P00042000
MSFT150402P00042500
|
29 | 42.50 | 42.00 | 0.160 | -812.000 | 40.29 |
| 2015-03-27 | 2015-04-06 |
MSFT150410P00040000
MSFT150410P00040500
|
27 | 40.50 | 40.00 | 0.140 | 270.000 | 41.72 |
| 2015-04-06 | 2015-04-13 |
MSFT150417P00040500
MSFT150417P00041000
|
27 | 41.00 | 40.50 | 0.13 | 202.500 | 41.62 |
| 2015-04-13 | 2015-04-20 |
MSFT150424P00040500
MSFT150424P00041000
|
28 | 41.00 | 40.50 | 0.150 | 182.000 | 47.87 |
| 2015-04-20 | 2015-04-27 |
MSFT150501P00041500
MSFT150501P00042000
|
28 | 42.00 | 41.50 | 0.155 | 434.000 | 48.66 |
| 2015-04-27 | 2015-05-04 |
MSFT150508P00047000
MSFT150508P00047500
|
28 | 47.50 | 47.00 | 0.15 | 196.00 | 47.75 |
| 2015-05-04 | 2015-05-11 |
MSFT150515P00047000
MSFT150515P00047500
|
26 | 47.50 | 47.00 | 0.125 | -247.000 | 48.3 |
| 2015-05-11 | 2015-05-18 |
MSFT150522P00046000
MSFT150522P00046500
|
27 | 46.50 | 46.00 | 0.14 | 310.500 | 46.9 |
| 2015-05-18 | 2015-05-26 |
MSFT150529P00047000
MSFT150529P00047500
|
30 | 47.50 | 47.00 | 0.175 | -630.000 | 46.86 |
| 2015-05-26 | 2015-06-02 |
MSFT150612P00045500
MSFT150612P00046000
|
28 | 46.00 | 45.50 | 0.150 | 140.000 | 45.97 |
| 2015-06-02 | 2015-06-09 |
MSFT150619P00045500
MSFT150619P00046000
|
27 | 46.00 | 45.50 | 0.135 | -337.500 | 46.1 |
| 2015-06-09 | 2015-06-16 |
MSFT150626P00044500
MSFT150626P00045000
|
29 | 45.00 | 44.50 | 0.160 | 145.000 | 45.26 |
| 2015-06-16 | 2015-06-23 |
MSFT150702P00044500
MSFT150702P00045000
|
27 | 45.00 | 44.50 | 0.135 | 108.000 | 44.4 |
| 2015-06-23 | 2015-06-30 |
MSFT150710P00045000
MSFT150710P00045500
|
29 | 45.50 | 45.00 | 0.165 | -623.500 | 44.61 |
| 2015-06-30 | 2015-07-07 |
MSFT150717P00043000
MSFT150717P00043500
|
28 | 43.50 | 43.00 | 0.145 | 84.000 | 46.62 |
| 2015-07-07 | 2015-07-14 |
MSFT150724P00043000
MSFT150724P00043500
|
30 | 43.50 | 43.00 | 0.175 | 255.000 | 45.94 |
| 2015-07-14 | 2015-07-21 |
MSFT150731P00044000
MSFT150731P00044500
|
28 | 44.50 | 44.00 | 0.15 | 182.000 | 46.7 |
| 2015-07-21 | 2015-07-28 |
MSFT150807P00046000
MSFT150807P00046500
|
31 | 46.50 | 46.00 | 0.180 | -418.500 | 46.74 |
| 2015-07-28 | 2015-08-04 |
MSFT150814P00044000
MSFT150814P00044500
|
27 | 44.50 | 44.00 | 0.135 | 378.000 | 47 |
| 2015-08-04 | 2015-08-11 |
MSFT150821P00046500
MSFT150821P00047000
|
32 | 47.00 | 46.50 | 0.19 | -432.000 | 43.07 |
| 2015-08-11 | 2015-08-18 |
MSFT150828P00045000
MSFT150828P00045500
|
28 | 45.50 | 45.00 | 0.155 | 350.000 | 43.93 |
| 2015-08-18 | 2015-08-25 |
MSFT150904P00046000
MSFT150904P00046500
|
27 | 46.50 | 46.00 | 0.13 | -864.000 | 42.61 |
| 2015-08-25 | 2015-09-01 |
MSFT150911P00039000
MSFT150911P00039500
|
31 | 39.50 | 39.00 | 0.18 | 341.000 | 43.48 |
| 2015-09-01 | 2015-09-08 |
MSFT150918P00040500
MSFT150918P00041000
|
29 | 41.00 | 40.50 | 0.16 | 348.00 | 43.48 |
| 2015-09-08 | 2015-09-15 |
MSFT150925P00042500
MSFT150925P00043000
|
27 | 43.00 | 42.50 | 0.14 | 81.000 | 43.94 |
| 2015-09-18 | 2015-09-25 |
MSFT151002P00042500
MSFT151002P00043000
|
28 | 43.00 | 42.50 | 0.150 | 154.000 | 45.57 |
| 2015-09-25 | 2015-10-02 |
MSFT151009P00042500
MSFT151009P00043000
|
26 | 43.00 | 42.50 | 0.125 | 273.000 | 47.11 |
| 2015-10-02 | 2015-10-09 |
MSFT151016P00044500
MSFT151016P00045000
|
28 | 45.00 | 44.50 | 0.15 | 364.000 | 47.51 |
| 2015-10-09 | 2015-10-16 |
MSFT151023P00045500
MSFT151023P00046000
|
27 | 46.00 | 45.50 | 0.135 | 54.000 | 52.87 |
| 2015-10-16 | 2015-10-23 |
MSFT151030P00046000
MSFT151030P00046500
|
29 | 46.50 | 46.00 | 0.16 | 478.500 | 52.64 |
| 2015-10-23 | 2015-10-30 |
MSFT151106P00051500
MSFT151106P00052000
|
27 | 52.00 | 51.50 | 0.14 | 67.500 | 54.92 |
| 2015-10-30 | 2015-11-06 |
MSFT151113P00051500
MSFT151113P00052000
|
28 | 52.00 | 51.50 | 0.145 | 378.000 | 52.84 |
| 2015-11-06 | 2015-11-13 |
MSFT151120P00053500
MSFT151120P00054000
|
29 | 54.00 | 53.50 | 0.165 | -652.500 | 54.19 |
| 2015-11-13 | 2015-11-20 |
MSFT151127P00051500
MSFT151127P00052000
|
30 | 52.00 | 51.50 | 0.17 | 465.000 | 53.93 |
| 2015-11-20 | 2015-11-27 |
MSFT151204P00053000
MSFT151204P00053500
|
27 | 53.50 | 53.00 | 0.14 | 13.500 | 55.91 |
| 2015-11-27 | 2015-12-04 |
MSFT151211P00052500
MSFT151211P00053000
|
26 | 53.00 | 52.50 | 0.12 | 286.000 | 54.06 |
| 2015-12-04 | 2015-12-11 |
MSFT151218P00054500
MSFT151218P00055000
|
26 | 55.00 | 54.50 | 0.125 | -455.000 | 54.13 |
| 2015-12-11 | 2015-12-18 |
MSFT151224P00052500
MSFT151224P00053000
|
28 | 53.00 | 52.50 | 0.15 | 182.000 | 55.67 |
| 2015-12-18 | 2015-12-28 |
MSFT151231P00053000
MSFT151231P00053500
|
28 | 53.50 | 53.00 | 0.155 | 406.000 | 55.48 |
| 2015-12-28 | 2016-01-04 |
MSFT160108P00055000
MSFT160108P00055500
|
29 | 55.50 | 55.00 | 0.165 | -377.000 | 52.33 |
| 2016-01-04 | 2016-01-11 |
MSFT160115P00053500
MSFT160115P00054000
|
28 | 54.00 | 53.50 | 0.155 | -588.000 | 50.99 |
| 2016-01-11 | 2016-01-19 |
MSFT160122P00051000
MSFT160122P00051500
|
28 | 51.50 | 51.00 | 0.155 | -518.000 | 52.29 |
| 2016-01-19 | 2016-01-26 |
MSFT160205P00049000
MSFT160205P00049500
|
32 | 49.50 | 49.00 | 0.190 | 208.000 | 50.16 |
| 2016-01-26 | 2016-02-02 |
MSFT160212P00050500
MSFT160212P00051000
|
29 | 51.00 | 50.50 | 0.165 | 246.500 | 50.5 |
| 2016-02-02 | 2016-02-09 |
MSFT160219P00051500
MSFT160219P00052000
|
30 | 52.00 | 51.50 | 0.175 | -810.000 | 51.82 |
| 2016-02-09 | 2016-02-16 |
MSFT160226P00047500
MSFT160226P00048000
|
29 | 48.00 | 47.50 | 0.165 | 348.000 | 51.3 |
| 2016-02-16 | 2016-02-23 |
MSFT160304P00049500
MSFT160304P00050000
|
28 | 50.00 | 49.50 | 0.150 | 84.000 | 52.03 |
| 2016-02-23 | 2016-03-01 |
MSFT160311P00050000
MSFT160311P00050500
|
30 | 50.50 | 50.00 | 0.170 | 330.000 | 53.07 |
| 2016-03-01 | 2016-03-08 |
MSFT160318P00051000
MSFT160318P00051500
|
27 | 51.50 | 51.00 | 0.13 | -189.000 | 53.49 |
| 2016-03-08 | 2016-03-15 |
MSFT160324P00050500
MSFT160324P00051000
|
29 | 51.00 | 50.50 | 0.165 | 377.000 | 54.21 |
| 2016-03-15 | 2016-03-22 |
MSFT160401P00052500
MSFT160401P00053000
|
29 | 53.00 | 52.50 | 0.16 | 203.000 | 55.57 |
| 2016-03-22 | 2016-03-29 |
MSFT160408P00053000
MSFT160408P00053500
|
28 | 53.50 | 53.00 | 0.155 | 196.000 | 54.42 |
| 2016-03-29 | 2016-04-05 |
MSFT160415P00053500
MSFT160415P00054000
|
27 | 54.00 | 53.50 | 0.140 | -13.500 | 55.65 |
| 2016-04-05 | 2016-04-12 |
MSFT160422P00053000
MSFT160422P00053500
|
30 | 53.50 | 53.00 | 0.170 | 30.000 | 51.78 |
| 2016-04-12 | 2016-04-19 |
MSFT160429P00053000
MSFT160429P00053500
|
29 | 53.50 | 53.00 | 0.160 | 203.000 | 49.87 |
| 2016-04-19 | 2016-04-26 |
MSFT160506P00055000
MSFT160506P00055500
|
30 | 55.50 | 55.00 | 0.17 | -1140.000 | 50.39 |
| 2016-04-26 | 2016-05-03 |
MSFT160513P00050000
MSFT160513P00050500
|
27 | 50.50 | 50.00 | 0.140 | -391.500 | 51.08 |
| 2016-05-03 | 2016-05-10 |
MSFT160520P00048500
MSFT160520P00049000
|
31 | 49.00 | 48.50 | 0.180 | 387.500 | 50.62 |
| 2016-05-10 | 2016-05-17 |
MSFT160527P00049500
MSFT160527P00050000
|
28 | 50.00 | 49.50 | 0.15 | 0.00 | 52.32 |
| 2016-05-18 | 2016-05-25 |
MSFT160603P00049500
MSFT160603P00050000
|
28 | 50.00 | 49.50 | 0.145 | 364.000 | 51.79 |
| 2016-05-25 | 2016-06-01 |
MSFT160610P00051000
MSFT160610P00051500
|
27 | 51.50 | 51.00 | 0.140 | 216.000 | 51.48 |
| 2016-06-01 | 2016-06-08 |
MSFT160617P00051500
MSFT160617P00052000
|
27 | 52.00 | 51.50 | 0.130 | -162.000 | 50.13 |
| 2016-06-08 | 2016-06-15 |
MSFT160624P00051000
MSFT160624P00051500
|
28 | 51.50 | 51.00 | 0.15 | -728.000 | 49.83 |
| 2016-06-15 | 2016-06-22 |
MSFT160701P00048500
MSFT160701P00049000
|
28 | 49.00 | 48.50 | 0.15 | 238.000 | 51.16 |
| 2016-06-23 | 2016-06-30 |
MSFT160708P00050500
MSFT160708P00051000
|
26 | 51.00 | 50.50 | 0.125 | -104.000 | 52.3 |
| 2016-07-05 | 2016-07-12 |
MSFT160722P00049500
MSFT160722P00050000
|
28 | 50.00 | 49.50 | 0.155 | 238.000 | 56.57 |
| 2016-07-12 | 2016-07-19 |
MSFT160729P00051500
MSFT160729P00052000
|
28 | 52.00 | 51.50 | 0.145 | -84.000 | 56.68 |
| 2016-07-19 | 2016-07-26 |
MSFT160805P00051500
MSFT160805P00052000
|
29 | 52.00 | 51.50 | 0.165 | 464.000 | 57.96 |
| 2016-07-26 | 2016-08-02 |
MSFT160812P00055500
MSFT160812P00056000
|
27 | 56.00 | 55.50 | 0.130 | 13.500 | 57.94 |
| 2016-08-02 | 2016-08-09 |
MSFT160819P00055500
MSFT160819P00056000
|
31 | 56.00 | 55.50 | 0.180 | 465.000 | 57.62 |
| 2016-08-09 | 2016-08-16 |
MSFT160826P00057000
MSFT160826P00057500
|
28 | 57.50 | 57.00 | 0.155 | -126.000 | 58.03 |
| 2016-08-16 | 2016-08-23 |
MSFT160902P00056500
MSFT160902P00057000
|
28 | 57.00 | 56.50 | 0.15 | 196.00 | 57.67 |
| 2016-08-23 | 2016-08-30 |
MSFT160909P00057000
MSFT160909P00057500
|
28 | 57.50 | 57.00 | 0.15 | 56.000 | 56.21 |
| 2016-08-31 | 2016-09-07 |
MSFT160916P00056500
MSFT160916P00057000
|
28 | 57.00 | 56.50 | 0.155 | 168.000 | 57.25 |
| 2016-09-08 | 2016-09-15 |
MSFT160923P00056500
MSFT160923P00057000
|
28 | 57.00 | 56.50 | 0.155 | -42.000 | 57.43 |
| 2016-09-15 | 2016-09-22 |
MSFT160930P00056000
MSFT160930P00056500
|
27 | 56.50 | 56.00 | 0.14 | 256.500 | 57.6 |
| 2016-09-23 | 2016-09-30 |
MSFT161007P00056500
MSFT161007P00057000
|
27 | 57.00 | 56.50 | 0.14 | 121.500 | 57.8 |
| 2016-10-03 | 2016-10-10 |
MSFT161014P00056500
MSFT161014P00057000
|
27 | 57.00 | 56.50 | 0.140 | 270.000 | 57.42 |
| 2016-10-10 | 2016-10-17 |
MSFT161021P00056500
MSFT161021P00057000
|
30 | 57.00 | 56.50 | 0.175 | -105.000 | 59.66 |
| 2016-10-17 | 2016-10-24 |
MSFT161028P00055500
MSFT161028P00056000
|
29 | 56.00 | 55.50 | 0.16 | 464.000 | 59.87 |
| 2016-10-24 | 2016-10-31 |
MSFT161104P00060000
MSFT161104P00060500
|
27 | 60.50 | 60.00 | 0.135 | -391.500 | 58.71 |
| 2016-10-31 | 2016-11-07 |
MSFT161111P00058500
MSFT161111P00059000
|
27 | 59.00 | 58.50 | 0.135 | 135.000 | 59.02 |
| 2016-11-07 | 2016-11-14 |
MSFT161118P00059000
MSFT161118P00059500
|
29 | 59.50 | 59.00 | 0.165 | -826.500 | 60.35 |
| 2016-11-14 | 2016-11-21 |
MSFT161125P00057000
MSFT161125P00057500
|
30 | 57.50 | 57.00 | 0.175 | 510.000 | 60.53 |
| 2016-11-22 | 2016-11-29 |
MSFT161209P00060000
MSFT161209P00060500
|
28 | 60.50 | 60.00 | 0.15 | 56.00 | 61.97 |
| 2016-11-29 | 2016-12-06 |
MSFT161216P00060000
MSFT161216P00060500
|
28 | 60.50 | 60.00 | 0.15 | -336.00 | 62.3 |
| 2016-12-06 | 2016-12-13 |
MSFT161223P00058500
MSFT161223P00059000
|
27 | 59.00 | 58.50 | 0.135 | 337.500 | 63.24 |
| 2016-12-13 | 2016-12-20 |
MSFT161230P00061500
MSFT161230P00062000
|
27 | 62.00 | 61.50 | 0.135 | 202.500 | 62.14 |
| 2016-12-20 | 2016-12-27 |
MSFT170106P00062500
MSFT170106P00063000
|
28 | 63.00 | 62.50 | 0.155 | -42.000 | 62.84 |
| 2016-12-27 | 2017-01-03 |
MSFT170113P00062000
MSFT170113P00062500
|
27 | 62.50 | 62.00 | 0.140 | -121.500 | 62.7 |
| 2017-01-03 | 2017-01-10 |
MSFT170120P00061500
MSFT170120P00062000
|
30 | 62.00 | 61.50 | 0.170 | 150.000 | 62.74 |
| 2017-01-10 | 2017-01-17 |
MSFT170127P00061000
MSFT170127P00061500
|
30 | 61.50 | 61.00 | 0.17 | 0.00 | 65.78 |
| 2017-01-17 | 2017-01-24 |
MSFT170203P00061000
MSFT170203P00061500
|
30 | 61.50 | 61.00 | 0.175 | 165.000 | 63.68 |
| 2017-01-24 | 2017-01-31 |
MSFT170210P00062000
MSFT170210P00062500
|
29 | 62.50 | 62.00 | 0.160 | 348.000 | 64 |
| 2017-01-31 | 2017-02-07 |
MSFT170217P00063500
MSFT170217P00064000
|
31 | 64.00 | 63.50 | 0.185 | -496.000 | 64.62 |
| 2017-02-07 | 2017-02-14 |
MSFT170224P00062000
MSFT170224P00062500
|
28 | 62.50 | 62.00 | 0.150 | 336.000 | 64.62 |
| 2017-02-14 | 2017-02-21 |
MSFT170303P00063500
MSFT170303P00064000
|
28 | 64.00 | 63.50 | 0.145 | 14.000 | 64.25 |
| 2017-02-21 | 2017-02-28 |
MSFT170310P00063500
MSFT170310P00064000
|
29 | 64.00 | 63.50 | 0.16 | -116.000 | 64.93 |
| 2017-02-28 | 2017-03-07 |
MSFT170317P00063000
MSFT170317P00063500
|
28 | 63.50 | 63.00 | 0.155 | 196.000 | 64.87 |
| 2017-03-08 | 2017-03-15 |
MSFT170324P00064000
MSFT170324P00064500
|
28 | 64.50 | 64.00 | 0.15 | -14.000 | 64.98 |
| 2017-03-15 | 2017-03-22 |
MSFT170331P00063500
MSFT170331P00064000
|
26 | 64.00 | 63.50 | 0.125 | 117.000 | 65.86 |
| 2017-03-23 | 2017-03-30 |
MSFT170407P00063500
MSFT170407P00064000
|
26 | 64.00 | 63.50 | 0.12 | 234.00 | 65.68 |
| 2017-03-31 | 2017-04-07 |
MSFT170413P00065000
MSFT170413P00065500
|
28 | 65.50 | 65.00 | 0.145 | -14.000 | 64.95 |
| 2017-04-10 | 2017-04-17 |
MSFT170421P00064500
MSFT170421P00065000
|
27 | 65.00 | 64.50 | 0.135 | 135.000 | 66.4 |
| 2017-04-17 | 2017-04-24 |
MSFT170428P00064000
MSFT170428P00064500
|
30 | 64.50 | 64.00 | 0.17 | 210.000 | 68.46 |
| 2017-04-24 | 2017-05-01 |
MSFT170505P00066000
MSFT170505P00066500
|
28 | 66.50 | 66.00 | 0.150 | 406.000 | 69 |
| 2017-05-01 | 2017-05-08 |
MSFT170512P00068500
MSFT170512P00069000
|
27 | 69.00 | 68.50 | 0.14 | -202.500 | 68.38 |
| 2017-05-08 | 2017-05-15 |
MSFT170519P00067500
MSFT170519P00068000
|
29 | 68.00 | 67.50 | 0.16 | -72.500 | 67.69 |
| 2017-05-15 | 2017-05-22 |
MSFT170526P00067000
MSFT170526P00067500
|
28 | 67.50 | 67.00 | 0.145 | 280.000 | 69.96 |
| 2017-05-22 | 2017-05-30 |
MSFT170602P00067500
MSFT170602P00068000
|
27 | 68.00 | 67.50 | 0.140 | 337.500 | 71.76 |
| 2017-05-30 | 2017-06-06 |
MSFT170616P00069000
MSFT170616P00069500
|
27 | 69.50 | 69.00 | 0.13 | 297.00 | 70 |
| 2017-06-07 | 2017-06-14 |
MSFT170623P00071000
MSFT170623P00071500
|
27 | 71.50 | 71.00 | 0.140 | -540.000 | 71.21 |
| 2017-06-14 | 2017-06-21 |
MSFT170630P00069000
MSFT170630P00069500
|
28 | 69.50 | 69.00 | 0.150 | 98.000 | 68.93 |
| 2017-06-21 | 2017-06-28 |
MSFT170707P00069000
MSFT170707P00069500
|
28 | 69.50 | 69.00 | 0.15 | -28.00 | 69.46 |
| 2017-06-28 | 2017-07-05 |
MSFT170714P00068500
MSFT170714P00069000
|
27 | 69.00 | 68.50 | 0.135 | -162.000 | 72.78 |
| 2017-07-05 | 2017-07-12 |
MSFT170721P00067500
MSFT170721P00068000
|
29 | 68.00 | 67.50 | 0.165 | 275.500 | 73.79 |
| 2017-07-12 | 2017-07-19 |
MSFT170728P00069500
MSFT170728P00070000
|
30 | 70.00 | 69.50 | 0.175 | 330.000 | 73.04 |
| 2017-07-19 | 2017-07-26 |
MSFT170804P00072000
MSFT170804P00072500
|
32 | 72.50 | 72.00 | 0.19 | 416.00 | 72.68 |
| 2017-07-26 | 2017-08-02 |
MSFT170811P00073000
MSFT170811P00073500
|
28 | 73.50 | 73.00 | 0.15 | -602.000 | 72.5 |
| 2017-08-02 | 2017-08-09 |
MSFT170818P00071000
MSFT170818P00071500
|
31 | 71.50 | 71.00 | 0.180 | 139.500 | 72.49 |
| 2017-08-09 | 2017-08-16 |
MSFT170825P00071000
MSFT170825P00071500
|
28 | 71.50 | 71.00 | 0.155 | 322.000 | 72.82 |
| 2017-08-16 | 2017-08-23 |
MSFT170901P00072500
MSFT170901P00073000
|
27 | 73.00 | 72.50 | 0.140 | -256.500 | 73.94 |
| 2017-08-23 | 2017-08-30 |
MSFT170908P00071500
MSFT170908P00072000
|
27 | 72.00 | 71.50 | 0.135 | 256.500 | 73.98 |
| 2017-08-30 | 2017-09-06 |
MSFT170915P00073000
MSFT170915P00073500
|
30 | 73.50 | 73.00 | 0.17 | -105.000 | 75.31 |
| 2017-09-08 | 2017-09-15 |
MSFT170922P00073000
MSFT170922P00073500
|
28 | 73.50 | 73.00 | 0.155 | 364.000 | 74.41 |
| 2017-09-15 | 2017-09-22 |
MSFT170929P00074000
MSFT170929P00074500
|
27 | 74.50 | 74.00 | 0.135 | -189.000 | 74.49 |
| 2017-09-22 | 2017-09-29 |
MSFT171006P00073000
MSFT171006P00073500
|
28 | 73.50 | 73.00 | 0.15 | 168.00 | 76 |
| 2017-09-29 | 2017-10-06 |
MSFT171013P00073500
MSFT171013P00074000
|
28 | 74.00 | 73.50 | 0.155 | 378.000 | 77.49 |
| 2017-10-06 | 2017-10-13 |
MSFT171020P00075000
MSFT171020P00075500
|
30 | 75.50 | 75.00 | 0.170 | 480.000 | 78.81 |
| 2017-10-13 | 2017-10-20 |
MSFT171027P00076000
MSFT171027P00076500
|
29 | 76.50 | 76.00 | 0.165 | 159.500 | 83.81 |
| 2017-10-20 | 2017-10-27 |
MSFT171103P00077500
MSFT171103P00078000
|
29 | 78.00 | 77.50 | 0.165 | 478.500 | 84.14 |
| 2017-10-27 | 2017-11-03 |
MSFT171110P00082000
MSFT171110P00083000
|
13 | 83.00 | 82.00 | 0.285 | 195.000 | 83.87 |
| 2017-11-03 | 2017-11-10 |
MSFT171117P00082500
MSFT171117P00083000
|
28 | 83.00 | 82.50 | 0.155 | -28.000 | 82.4 |
| 2017-11-10 | 2017-11-17 |
MSFT171124P00082000
MSFT171124P00083000
|
14 | 83.00 | 82.00 | 0.315 | -245.000 | 83.26 |
| 2017-11-17 | 2017-11-24 |
MSFT171201P00081000
MSFT171201P00081500
|
27 | 81.50 | 81.00 | 0.130 | 243.000 | 84.26 |
| 2017-11-24 | 2017-12-01 |
MSFT171208P00082000
MSFT171208P00082500
|
28 | 82.50 | 82.00 | 0.15 | 238.000 | 84.16 |
| 2017-12-01 | 2017-12-08 |
MSFT171215P00083000
MSFT171215P00083500
|
30 | 83.50 | 83.00 | 0.170 | 60.000 | 86.85 |
| 2017-12-08 | 2017-12-15 |
MSFT171222P00083000
MSFT171222P00083500
|
31 | 83.50 | 83.00 | 0.180 | 527.000 | 85.51 |
| 2017-12-15 | 2017-12-22 |
MSFT171229P00085500
MSFT171229P00086000
|
27 | 86.00 | 85.50 | 0.130 | -324.000 | 85.54 |
| 2017-12-22 | 2017-12-29 |
MSFT180105P00084500
MSFT180105P00085000
|
28 | 85.00 | 84.50 | 0.150 | 112.000 | 88.19 |
| 2017-12-29 | 2018-01-05 |
MSFT180112P00084500
MSFT180112P00085000
|
27 | 85.00 | 84.50 | 0.14 | 337.500 | 89.6 |
| 2018-01-05 | 2018-01-12 |
MSFT180119P00087000
MSFT180119P00087500
|
29 | 87.50 | 87.00 | 0.160 | 377.000 | 90 |
| 2018-01-12 | 2018-01-19 |
MSFT180126P00088500
MSFT180126P00089000
|
30 | 89.00 | 88.50 | 0.17 | 180.000 | 94.06 |
| 2018-01-19 | 2018-01-26 |
MSFT180202P00088000
MSFT180202P00088500
|
31 | 88.50 | 88.00 | 0.180 | 325.500 | 91.78 |
| 2018-01-26 | 2018-02-02 |
MSFT180209P00092000
MSFT180209P00092500
|
34 | 92.50 | 92.00 | 0.21 | 204.00 | 88.18 |
| 2018-02-05 | 2018-02-12 |
MSFT180216P00086000
MSFT180216P00086500
|
30 | 86.50 | 86.00 | 0.175 | 285.000 | 92 |
| 2018-02-12 | 2018-02-20 |
MSFT180223P00087500
MSFT180223P00088000
|
31 | 88.00 | 87.50 | 0.185 | 589.000 | 94.06 |
| 2018-02-20 | 2018-02-27 |
MSFT180309P00091000
MSFT180309P00091500
|
29 | 91.50 | 91.00 | 0.165 | 261.000 | 96.54 |
| 2018-02-27 | 2018-03-06 |
MSFT180316P00092500
MSFT180316P00093000
|
28 | 93.00 | 92.50 | 0.150 | -112.000 | 94.6 |
| 2018-03-06 | 2018-03-13 |
MSFT180323P00091500
MSFT180323P00092000
|
28 | 92.00 | 91.50 | 0.150 | 154.000 | 87.18 |
| 2018-03-13 | 2018-03-20 |
MSFT180329P00092500
MSFT180329P00093000
|
28 | 93.00 | 92.50 | 0.150 | -154.000 | 91.27 |
| 2018-03-20 | 2018-03-27 |
MSFT180406P00091500
MSFT180406P00092000
|
29 | 92.00 | 91.50 | 0.165 | -623.500 | 90.23 |
| 2018-03-27 | 2018-04-03 |
MSFT180413P00087000
MSFT180413P00087500
|
29 | 87.50 | 87.00 | 0.160 | 43.500 | 93.08 |
| 2018-04-03 | 2018-04-10 |
MSFT180420P00087500
MSFT180420P00088000
|
31 | 88.00 | 87.50 | 0.185 | 403.000 | 95 |
| 2018-04-10 | 2018-04-17 |
MSFT180427P00090500
MSFT180427P00091000
|
31 | 91.00 | 90.50 | 0.180 | 294.500 | 95.82 |
| 2018-04-17 | 2018-04-24 |
MSFT180504P00094000
MSFT180504P00094500
|
31 | 94.50 | 94.00 | 0.18 | -310.00 | 95.16 |
| 2018-04-24 | 2018-05-01 |
MSFT180511P00091000
MSFT180511P00091500
|
32 | 91.50 | 91.00 | 0.190 | 400.000 | 97.7 |
| 2018-05-01 | 2018-05-08 |
MSFT180518P00093000
MSFT180518P00093500
|
30 | 93.50 | 93.00 | 0.170 | 165.000 | 96.36 |
| 2018-05-08 | 2018-05-15 |
MSFT180525P00094000
MSFT180525P00094500
|
30 | 94.50 | 94.00 | 0.175 | 255.000 | 98.36 |
| 2018-05-15 | 2018-05-22 |
MSFT180601P00095500
MSFT180601P00096000
|
29 | 96.00 | 95.50 | 0.165 | 174.000 | 100.79 |
| 2018-05-22 | 2018-05-29 |
MSFT180608P00096000
MSFT180608P00096500
|
29 | 96.50 | 96.00 | 0.16 | 101.500 | 101.63 |
| 2018-05-29 | 2018-06-05 |
MSFT180615P00096500
MSFT180615P00097000
|
29 | 97.00 | 96.50 | 0.165 | 435.000 | 100.13 |
| 2018-06-05 | 2018-06-12 |
MSFT180622P00100000
MSFT180622P00101000
|
13 | 101.00 | 100.00 | 0.275 | -110.500 | 100.41 |
| 2018-06-12 | 2018-06-19 |
MSFT180629P00099500
MSFT180629P00100000
|
28 | 100.00 | 99.50 | 0.155 | -14.000 | 98.61 |
| 2018-06-19 | 2018-06-26 |
MSFT180706P00099500
MSFT180706P00100000
|
29 | 100.00 | 99.50 | 0.165 | -406.000 | 101.16 |
| 2018-06-26 | 2018-07-03 |
MSFT180713P00097500
MSFT180713P00098000
|
30 | 98.00 | 97.50 | 0.170 | 45.000 | 105.43 |
| 2018-07-03 | 2018-07-24 |
MSFT180720P00097000
MSFT180720P00097500
|
30 | 97.50 | 97.00 | 0.175 | 0 | 106.27 |
| 2018-07-25 | 2018-08-01 |
MSFT180810P00109000
MSFT180810P00110000
|
14 | 110.00 | 109.00 | 0.32 | -707.000 | 109 |
| 2018-08-01 | 2018-08-08 |
MSFT180817P00104000
MSFT180817P00105000
|
15 | 105.00 | 104.00 | 0.340 | 472.500 | 107.58 |
| 2018-08-08 | 2018-08-15 |
MSFT180824P00107000
MSFT180824P00108000
|
13 | 108.00 | 107.00 | 0.28 | -201.500 | 108.4 |
| 2018-08-15 | 2018-08-22 |
MSFT180831P00105000
MSFT180831P00106000
|
13 | 106.00 | 105.00 | 0.250 | 32.500 | 112.33 |
| 2018-08-22 | 2018-08-29 |
MSFT180907P00105000
MSFT180907P00106000
|
13 | 106.00 | 105.00 | 0.265 | 318.500 | 108.21 |
| 2018-08-29 | 2018-09-05 |
MSFT180914P00110000
MSFT180914P00111000
|
14 | 111.00 | 110.00 | 0.290 | -602.000 | 113.37 |
| 2018-09-05 | 2018-09-12 |
MSFT180921P00106000
MSFT180921P00107000
|
13 | 107.00 | 106.00 | 0.285 | 260.000 | 114.26 |
| 2018-09-12 | 2018-09-19 |
MSFT180928P00109000
MSFT180928P00110000
|
13 | 110.00 | 109.00 | 0.285 | 97.500 | 114.37 |
| 2018-09-19 | 2018-09-26 |
MSFT181005P00109000
MSFT181005P00110000
|
13 | 110.00 | 109.00 | 0.255 | 234.000 | 112.13 |
| 2018-09-26 | 2018-10-03 |
MSFT181012P00112000
MSFT181012P00113000
|
14 | 113.00 | 112.00 | 0.310 | 217.000 | 109.57 |
| 2018-10-03 | 2018-10-10 |
MSFT181019P00113000
MSFT181019P00114000
|
14 | 114.00 | 113.00 | 0.295 | -917.000 | 108.66 |
| 2018-10-10 | 2018-10-17 |
MSFT181026P00103000
MSFT181026P00104000
|
14 | 104.00 | 103.00 | 0.33 | 280.00 | 106.96 |
| 2018-10-17 | 2018-10-24 |
MSFT181102P00108000
MSFT181102P00109000
|
15 | 109.00 | 108.00 | 0.350 | -975.000 | 106.16 |
| 2018-10-25 | 2018-11-01 |
MSFT181109P00105000
MSFT181109P00106000
|
13 | 106.00 | 105.00 | 0.27 | -195.00 | 109.57 |
| 2018-11-01 | 2018-11-08 |
MSFT181116P00103000
MSFT181116P00104000
|
15 | 104.00 | 103.00 | 0.335 | 450.000 | 108.29 |
| 2018-11-08 | 2018-11-15 |
MSFT181123P00109000
MSFT181123P00110000
|
14 | 110.00 | 109.00 | 0.290 | -574.000 | 103.07 |
| 2018-11-15 | 2018-11-23 |
MSFT181130P00104000
MSFT181130P00105000
|
13 | 105.00 | 104.00 | 0.265 | -435.500 | 110.89 |
| 2018-11-23 | 2018-11-30 |
MSFT181207P00100000
MSFT181207P00101000
|
14 | 101.00 | 100.00 | 0.290 | 336.000 | 104.82 |
| 2018-11-30 | 2018-12-07 |
MSFT181214P00108000
MSFT181214P00109000
|
14 | 109.00 | 108.00 | 0.300 | -644.000 | 106.03 |
| 2018-12-07 | 2018-12-14 |
MSFT181221P00102000
MSFT181221P00103000
|
15 | 103.00 | 102.00 | 0.335 | 217.500 | 98.23 |
| 2018-12-14 | 2018-12-21 |
MSFT181228P00103000
MSFT181228P00104000
|
14 | 104.00 | 103.00 | 0.295 | -917.000 | 100.39 |
| 2018-12-24 | 2018-12-31 |
MSFT190104P00092000
MSFT190104P00092500
|
32 | 92.50 | 92.00 | 0.195 | 400.000 | 101.93 |
| 2018-12-31 | 2019-01-07 |
MSFT190111P00099500
MSFT190111P00100000
|
30 | 100.00 | 99.50 | 0.175 | 195.000 | 102.8 |
| 2019-01-07 | 2019-01-14 |
MSFT190118P00099500
MSFT190118P00100000
|
28 | 100.00 | 99.50 | 0.145 | 126.000 | 107.71 |
| 2019-01-14 | 2019-01-22 |
MSFT190125P00099500
MSFT190125P00100000
|
27 | 100.00 | 99.50 | 0.14 | 310.500 | 107.17 |
| 2019-01-23 | 2019-01-30 |
MSFT190208P00104000
MSFT190208P00105000
|
16 | 105.00 | 104.00 | 0.39 | 64.000 | 105.67 |
| 2019-01-30 | 2019-02-06 |
MSFT190215P00103000
MSFT190215P00104000
|
16 | 104 | 103 | 0.395 | 328.000 | 108.22 |
| 2019-02-06 | 2019-02-13 |
MSFT190222P00104000
MSFT190222P00105000
|
15 | 105.00 | 104.00 | 0.335 | 142.500 | 110.97 |
| 2019-02-13 | 2019-02-20 |
MSFT190301P00104000
MSFT190301P00105000
|
14 | 105.00 | 104.00 | 0.295 | 147.000 | 112.53 |
| 2019-02-20 | 2019-02-27 |
MSFT190308P00105000
MSFT190308P00106000
|
14 | 106.00 | 105.00 | 0.33 | 413.000 | 110.51 |
| 2019-02-27 | 2019-03-06 |
MSFT190315P00110000
MSFT190315P00111000
|
14 | 111.00 | 110.00 | 0.300 | 21.000 | 115.91 |
| 2019-03-07 | 2019-03-14 |
MSFT190322P00108000
MSFT190322P00109000
|
13 | 109.00 | 108.00 | 0.285 | 331.500 | 117.05 |
| 2019-03-20 | 2019-03-27 |
MSFT190405P00115000
MSFT190405P00116000
|
13 | 116.00 | 115.00 | 0.265 | -71.500 | 119.89 |
| 2019-03-27 | 2019-04-03 |
MSFT190412P00114000
MSFT190412P00115000
|
13 | 115.00 | 114.00 | 0.265 | 286.000 | 120.95 |
| 2019-04-03 | 2019-04-10 |
MSFT190418P00118000
MSFT190418P00119000
|
14 | 119.00 | 118.00 | 0.305 | 91.000 | 123.37 |
| 2019-04-10 | 2019-04-17 |
MSFT190426P00117000
MSFT190426P00118000
|
13 | 118.00 | 117.00 | 0.285 | 78.000 | 129.89 |
| 2019-04-17 | 2019-04-24 |
MSFT190503P00119000
MSFT190503P00120000
|
14 | 120.00 | 119.00 | 0.33 | 217.000 | 128.9 |
| 2019-04-24 | 2019-05-01 |
MSFT190510P00122000
MSFT190510P00123000
|
16 | 123.00 | 122.00 | 0.385 | 232.000 | 127.13 |
| 2019-05-01 | 2019-05-08 |
MSFT190517P00125000
MSFT190517P00126000
|
13 | 126.00 | 125.00 | 0.28 | -273.000 | 128.07 |
| 2019-05-08 | 2019-05-15 |
MSFT190524P00123000
MSFT190524P00124000
|
15 | 124.00 | 123.00 | 0.350 | 187.500 | 126.24 |
| 2019-05-15 | 2019-05-22 |
MSFT190531P00123000
MSFT190531P00124000
|
13 | 124.00 | 123.00 | 0.265 | 175.500 | 123.68 |
| 2019-05-22 | 2019-05-29 |
MSFT190607P00125000
MSFT190607P00126000
|
13 | 126.00 | 125.00 | 0.285 | -286.000 | 131.4 |
| 2019-05-29 | 2019-06-05 |
MSFT190614P00122000
MSFT190614P00123000
|
14 | 123.00 | 122.00 | 0.29 | 133.000 | 132.45 |
| 2019-06-05 | 2019-06-12 |
MSFT190621P00123000
MSFT190621P00124000
|
14 | 124.00 | 123.00 | 0.30 | 357.000 | 136.97 |
| 2019-06-12 | 2019-06-19 |
MSFT190628P00129000
MSFT190628P00130000
|
14 | 130.00 | 129.00 | 0.315 | 336.000 | 133.96 |
| 2019-06-19 | 2019-06-26 |
MSFT190705P00133000
MSFT190705P00134000
|
14 | 134.00 | 133.00 | 0.30 | -168.00 | 137.06 |
| 2019-06-26 | 2019-07-03 |
MSFT190712P00131000
MSFT190712P00132000
|
14 | 132.00 | 131.00 | 0.30 | 364.00 | 138.9 |
| 2019-07-03 | 2019-07-10 |
MSFT190719P00135000
MSFT190719P00136000
|
15 | 136.00 | 135.00 | 0.340 | 15.000 | 136.62 |
| 2019-07-10 | 2019-07-17 |
MSFT190726P00135000
MSFT190726P00136000
|
15 | 136.00 | 135.00 | 0.335 | -157.500 | 141.34 |
| 2019-07-17 | 2019-07-24 |
MSFT190802P00133000
MSFT190802P00134000
|
15 | 134.00 | 133.00 | 0.340 | 450.000 | 136.9 |
| 2019-07-24 | 2019-07-31 |
MSFT190809P00138000
MSFT190809P00139000
|
14 | 139.00 | 138.00 | 0.290 | -525.000 | 137.71 |
| 2019-07-31 | 2019-08-07 |
MSFT190816P00133000
MSFT190816P00134000
|
14 | 134.00 | 133.00 | 0.300 | -63.000 | 136.13 |
| 2019-08-07 | 2019-08-14 |
MSFT190823P00132000
MSFT190823P00133000
|
14 | 133.00 | 132.00 | 0.32 | -70.00 | 133.39 |
| 2019-08-14 | 2019-08-21 |
MSFT190830P00131000
MSFT190830P00132000
|
14 | 132.00 | 131.00 | 0.310 | 350.000 | 137.86 |
| 2019-08-21 | 2019-08-28 |
MSFT190906P00136000
MSFT190906P00137000
|
14 | 137.00 | 136.00 | 0.295 | -301.000 | 139.1 |
| 2019-08-28 | 2019-09-04 |
MSFT190913P00133000
MSFT190913P00134000
|
14 | 134.00 | 133.00 | 0.31 | 224.000 | 137.32 |
| 2019-09-04 | 2019-09-11 |
MSFT190920P00135000
MSFT190920P00136000
|
14 | 136.00 | 135.00 | 0.29 | -175.000 | 139.44 |
| 2019-09-11 | 2019-09-18 |
MSFT190927P00133000
MSFT190927P00134000
|
13 | 134.00 | 133.00 | 0.285 | 221.000 | 137.73 |
| 2019-09-18 | 2019-09-25 |
MSFT191004P00136000
MSFT191004P00137000
|
14 | 137.00 | 136.00 | 0.32 | 154.000 | 138.12 |
| 2019-09-25 | 2019-10-02 |
MSFT191011P00137000
MSFT191011P00138000
|
14 | 138.00 | 137.00 | 0.305 | -483.000 | 139.68 |
| 2019-10-02 | 2019-10-09 |
MSFT191018P00132000
MSFT191018P00133000
|
14 | 133.00 | 132.00 | 0.33 | 245.000 | 137.41 |
| 2019-10-10 | 2019-10-17 |
MSFT191025P00136000
MSFT191025P00137000
|
15 | 137.00 | 136.00 | 0.365 | 97.500 | 140.73 |
| 2019-10-17 | 2019-10-24 |
MSFT191101P00137000
MSFT191101P00138000
|
15 | 138.00 | 137.00 | 0.355 | 210.000 | 143.72 |
| 2019-10-24 | 2019-10-31 |
MSFT191108P00137000
MSFT191108P00138000
|
13 | 138.00 | 137.00 | 0.265 | 279.500 | 145.96 |
| 2019-10-31 | 2019-11-07 |
MSFT191115P00141000
MSFT191115P00142000
|
14 | 142.00 | 141.00 | 0.290 | 196.000 | 149.97 |
| 2019-11-07 | 2019-11-14 |
MSFT191122P00142000
MSFT191122P00143000
|
15 | 143.00 | 142.00 | 0.335 | 397.500 | 149.59 |
| 2019-11-14 | 2019-11-21 |
MSFT191129P00146000
MSFT191129P00147000
|
16 | 147.00 | 146.00 | 0.385 | 376.000 | 151.38 |
| 2019-11-21 | 2019-11-29 |
MSFT191206P00147000
MSFT191206P00148000
|
14 | 148.00 | 147.00 | 0.30 | 294.00 | 151.75 |
| 2019-11-29 | 2019-12-06 |
MSFT191213P00149000
MSFT191213P00150000
|
14 | 150.00 | 149.00 | 0.29 | 140.000 | 154.53 |
| 2019-12-09 | 2019-12-16 |
MSFT191220P00149000
MSFT191220P00150000
|
14 | 150.00 | 149.00 | 0.290 | 385.000 | 157.41 |
| 2020-01-14 | 2020-01-21 |
MSFT200131P00157500
MSFT200131P00160000
|
5 | 160.00 | 157.50 | 0.815 | 195.000 | 170.23 |
| 2020-01-21 | 2020-01-28 |
MSFT200207P00160000
MSFT200207P00162500
|
5 | 162.50 | 160.00 | 0.685 | -35.000 | 183.89 |
| 2020-01-29 | 2020-02-05 |
MSFT200214P00162500
MSFT200214P00165000
|
5 | 165.00 | 162.50 | 0.775 | 370.000 | 185.35 |
| 2020-02-05 | 2020-02-12 |
MSFT200221P00175000
MSFT200221P00177500
|
6 | 177.50 | 175.00 | 0.835 | 297.000 | 178.59 |
| 2020-02-12 | 2020-02-19 |
MSFT200228P00177500
MSFT200228P00180000
|
5 | 180.00 | 177.50 | 0.735 | 277.500 | 162.01 |
| 2020-02-19 | 2020-02-26 |
MSFT200306P00182500
MSFT200306P00185000
|
6 | 185.00 | 182.50 | 0.84 | -846.000 | 161.57 |
| 2020-02-26 | 2020-03-04 |
MSFT200313P00162500
MSFT200313P00165000
|
5 | 165.00 | 162.50 | 0.680 | -70.000 | 158.83 |
| 2020-03-04 | 2020-03-11 |
MSFT200320P00165000
MSFT200320P00167500
|
5 | 167.50 | 165.00 | 0.80 | -812.500 | 137.35 |
| 2020-03-12 | 2020-03-19 |
MSFT200327P00133000
MSFT200327P00134000
|
15 | 134.00 | 133.00 | 0.350 | -2010.000 | 149.7 |
| 2020-03-23 | 2020-03-30 |
MSFT200409P00131000
MSFT200409P00132000
|
15 | 132.00 | 131.00 | 0.350 | 390.000 | 165.14 |
| 2020-03-31 | 2020-04-07 |
MSFT200417P00150000
MSFT200417P00152500
|
5 | 152.50 | 150.00 | 0.800 | 240.000 | 178.6 |
| 2020-04-07 | 2020-04-14 |
MSFT200424P00157500
MSFT200424P00160000
|
5 | 160.00 | 157.50 | 0.725 | 207.500 | 174.55 |
| 2020-04-14 | 2020-04-21 |
MSFT200501P00167500
MSFT200501P00170000
|
6 | 170.00 | 167.50 | 0.90 | -240.00 | 174.57 |
| 2020-04-21 | 2020-04-28 |
MSFT200508P00160000
MSFT200508P00162500
|
6 | 162.50 | 160.00 | 0.875 | 147.000 | 184.68 |
| 2020-04-28 | 2020-05-05 |
MSFT200515P00162500
MSFT200515P00165000
|
6 | 165.00 | 162.50 | 0.875 | 447.000 | 183.16 |
| 2020-05-05 | 2020-05-12 |
MSFT200522P00175000
MSFT200522P00177500
|
5 | 177.50 | 175.00 | 0.715 | 82.500 | 183.51 |
| 2020-05-13 | 2020-05-20 |
MSFT200529P00172500
MSFT200529P00175000
|
5 | 175.00 | 172.50 | 0.770 | 310.000 | 183.25 |
| 2020-05-20 | 2020-05-27 |
MSFT200605P00180000
MSFT200605P00182500
|
5 | 182.50 | 180.00 | 0.795 | -157.500 | 187.2 |
| 2020-05-27 | 2020-06-03 |
MSFT200612P00175000
MSFT200612P00177500
|
5 | 177.50 | 175.00 | 0.675 | 230.000 | 187.74 |
| 2020-06-03 | 2020-06-10 |
MSFT200619P00180000
MSFT200619P00182500
|
5 | 182.50 | 180.00 | 0.695 | 302.500 | 195.15 |
| 2020-06-10 | 2020-06-17 |
MSFT200626P00190000
MSFT200626P00192500
|
5 | 192.50 | 190.00 | 0.82 | -32.500 | 196.33 |
| 2020-06-17 | 2020-06-24 |
MSFT200702P00187500
MSFT200702P00190000
|
6 | 190.00 | 187.50 | 0.845 | 189.000 | 206.26 |
| 2020-06-24 | 2020-07-01 |
MSFT200710P00190000
MSFT200710P00192500
|
5 | 192.50 | 190.00 | 0.68 | 280.00 | 213.67 |
| 2020-07-02 | 2020-07-09 |
MSFT200717P00200000
MSFT200717P00202500
|
5 | 202.50 | 200.00 | 0.695 | 255.000 | 202.88 |
| 2020-07-09 | 2020-07-16 |
MSFT200724P00207500
MSFT200724P00210000
|
6 | 210.00 | 207.50 | 0.95 | -375.000 | 201.3 |
| 2020-07-16 | 2020-07-23 |
MSFT200731P00195000
MSFT200731P00197500
|
6 | 197.50 | 195.00 | 0.900 | 93.000 | 205.01 |
| 2020-07-23 | 2020-07-30 |
MSFT200807P00195000
MSFT200807P00197500
|
6 | 197.50 | 195.00 | 0.87 | 282.000 | 212.48 |
| 2020-07-30 | 2020-08-06 |
MSFT200814P00197500
MSFT200814P00200000
|
6 | 200.00 | 197.50 | 0.850 | 465.000 | 208.9 |
| 2020-08-06 | 2020-08-13 |
MSFT200821P00210000
MSFT200821P00212500
|
6 | 212.50 | 210.00 | 0.915 | -396.000 | 213.02 |
| 2020-08-14 | 2020-08-21 |
MSFT200828P00202500
MSFT200828P00205000
|
5 | 205.00 | 202.50 | 0.78 | 282.500 | 228.91 |
| 2020-08-21 | 2020-08-28 |
MSFT200904P00207500
MSFT200904P00210000
|
5 | 210.00 | 207.50 | 0.730 | 280.000 | 214.25 |
| 2020-08-28 | 2020-09-04 |
MSFT200911P00222500
MSFT200911P00225000
|
6 | 225.00 | 222.50 | 0.975 | -720.000 | 204.03 |
| 2020-09-04 | 2020-09-11 |
MSFT200918P00207500
MSFT200918P00210000
|
6 | 210.00 | 207.50 | 0.975 | -405.000 | 200.39 |
| 2020-09-11 | 2020-09-18 |
MSFT200925P00197500
MSFT200925P00200000
|
5 | 200.00 | 197.50 | 0.775 | -320.000 | 207.82 |
| 2020-09-21 | 2020-09-28 |
MSFT201002P00195000
MSFT201002P00197500
|
5 | 197.50 | 195.00 | 0.77 | 305.00 | 206.19 |
| 2020-09-28 | 2020-10-05 |
MSFT201009P00202500
MSFT201009P00205000
|
5 | 205.00 | 202.50 | 0.640 | 137.500 | 215.81 |
| 2020-10-05 | 2020-10-12 |
MSFT201016P00205000
MSFT201016P00207500
|
6 | 207.50 | 205.00 | 0.855 | 504.000 | 219.66 |
| 2020-10-12 | 2020-10-19 |
MSFT201023P00215000
MSFT201023P00217500
|
6 | 217.50 | 215.00 | 0.865 | -426.000 | 216.23 |
| 2020-10-19 | 2020-10-26 |
MSFT201030P00207500
MSFT201030P00210000
|
6 | 210.00 | 207.50 | 0.85 | -240.000 | 202.47 |
| 2020-10-26 | 2020-11-02 |
MSFT201106P00202500
MSFT201106P00205000
|
6 | 205.00 | 202.50 | 0.850 | -255.000 | 223.72 |
| 2020-11-02 | 2020-11-09 |
MSFT201113P00195000
MSFT201113P00197500
|
5 | 197.50 | 195.00 | 0.75 | 362.500 | 216.51 |
| 2020-11-09 | 2020-11-16 |
MSFT201120P00212500
MSFT201120P00215000
|
5 | 215.00 | 212.50 | 0.725 | 52.500 | 210.39 |
| 2020-11-16 | 2020-11-23 |
MSFT201127P00212500
MSFT201127P00215000
|
6 | 215.00 | 212.50 | 1.030 | -372.000 | 215.23 |
| 2020-11-23 | 2020-11-30 |
MSFT201204P00205000
MSFT201204P00207500
|
6 | 207.50 | 205.00 | 0.870 | 417.000 | 214.36 |
| 2020-11-30 | 2020-12-07 |
MSFT201211P00207500
MSFT201211P00210000
|
5 | 210.00 | 207.50 | 0.715 | 185.000 | 213.26 |
| 2020-12-07 | 2020-12-14 |
MSFT201224P00207500
MSFT201224P00210000
|
5 | 210.00 | 207.50 | 0.725 | 15.000 | 222.75 |
| 2020-12-14 | 2020-12-21 |
MSFT201231P00207500
MSFT201231P00210000
|
5 | 210.00 | 207.50 | 0.645 | 272.500 | 222.42 |
| 2020-12-22 | 2020-12-29 |
MSFT210108P00217500
MSFT210108P00220000
|
6 | 220.00 | 217.50 | 0.925 | 192.000 | 219.62 |
| 2020-12-30 | 2021-01-06 |
MSFT210115P00215000
MSFT210115P00217500
|
5 | 217.50 | 215.00 | 0.750 | -525.000 | 212.65 |
| 2021-01-07 | 2021-01-14 |
MSFT210122P00212500
MSFT210122P00215000
|
6 | 215.00 | 212.50 | 0.845 | -288.000 | 225.95 |
| 2021-01-14 | 2021-01-21 |
MSFT210129P00205000
MSFT210129P00207500
|
5 | 207.50 | 205.00 | 0.750 | 307.500 | 231.96 |
| 2021-01-21 | 2021-01-28 |
MSFT210205P00217500
MSFT210205P00220000
|
5 | 220.00 | 217.50 | 0.82 | 367.500 | 242.2 |
| 2021-01-28 | 2021-02-04 |
MSFT210212P00232500
MSFT210212P00235000
|
5 | 235.00 | 232.50 | 0.725 | 152.500 | 244.99 |
| 2021-02-05 | 2021-02-12 |
MSFT210219P00235000
MSFT210219P00237500
|
5 | 237.50 | 235.00 | 0.675 | 255.000 | 240.97 |
| 2021-02-12 | 2021-02-19 |
MSFT210226P00240000
MSFT210226P00242500
|
5 | 242.50 | 240.00 | 0.790 | -205.000 | 232.38 |
| 2021-02-19 | 2021-02-26 |
MSFT210305P00235000
MSFT210305P00237500
|
5 | 237.50 | 235.00 | 0.76 | -420.000 | 231.6 |
| 2021-03-02 | 2021-03-09 |
MSFT210319P00227500
MSFT210319P00230000
|
5 | 230.00 | 227.50 | 0.745 | 10.000 | 230.35 |
| 2021-03-10 | 2021-03-17 |
MSFT210326P00225000
MSFT210326P00227500
|
5 | 227.50 | 225.00 | 0.755 | 250.000 | 236.48 |
| 2021-03-17 | 2021-03-24 |
MSFT210401P00230000
MSFT210401P00232500
|
5 | 232.50 | 230.00 | 0.725 | 50.000 | 242.35 |
| 2021-03-24 | 2021-03-31 |
MSFT210409P00230000
MSFT210409P00232500
|
5 | 232.50 | 230.00 | 0.715 | 15.000 | 255.85 |
| 2021-03-31 | 2021-04-07 |
MSFT210416P00230000
MSFT210416P00232500
|
5 | 232.50 | 230.00 | 0.815 | 390.000 | 260.74 |
| 2021-04-08 | 2021-04-15 |
MSFT210423P00247500
MSFT210423P00250000
|
5 | 250.00 | 247.50 | 0.775 | 290.000 | 261.15 |
| 2021-04-15 | 2021-04-22 |
MSFT210430P00252500
MSFT210430P00255000
|
6 | 255.00 | 252.50 | 0.880 | -87.000 | 252.18 |
| 2021-04-22 | 2021-04-29 |
MSFT210507P00250000
MSFT210507P00252500
|
5 | 252.50 | 250.00 | 0.775 | -162.500 | 252.46 |
| 2021-04-29 | 2021-05-06 |
MSFT210514P00247500
MSFT210514P00250000
|
6 | 250.00 | 247.50 | 0.88 | -93.000 | 248.15 |
| 2021-05-06 | 2021-05-13 |
MSFT210521P00242500
MSFT210521P00245000
|
5 | 245.00 | 242.50 | 0.695 | -277.500 | 245.17 |
| 2021-05-13 | 2021-05-20 |
MSFT210528P00235000
MSFT210528P00237500
|
5 | 237.50 | 235.00 | 0.63 | 200.000 | 249.68 |
| 2021-05-20 | 2021-05-27 |
MSFT210604P00240000
MSFT210604P00242500
|
5 | 242.50 | 240.00 | 0.76 | 275.00 | 250.79 |
| 2021-05-28 | 2021-06-04 |
MSFT210611P00245000
MSFT210611P00247500
|
5 | 247.50 | 245.00 | 0.735 | 130.000 | 257.89 |
| 2021-06-04 | 2021-06-11 |
MSFT210618P00245000
MSFT210618P00247500
|
5 | 247.50 | 245.00 | 0.670 | 305.000 | 259.43 |
| 2021-06-11 | 2021-06-18 |
MSFT210625P00252500
MSFT210625P00255000
|
5 | 255.00 | 252.50 | 0.66 | 132.500 | 265.02 |
| 2021-06-21 | 2021-06-28 |
MSFT210702P00257500
MSFT210702P00260000
|
5 | 260.00 | 257.50 | 0.680 | 302.500 | 277.65 |
| 2021-06-29 | 2021-07-06 |
MSFT210716P00265000
MSFT210716P00267500
|
5 | 267.50 | 265.00 | 0.64 | 222.500 | 280.75 |
| 2021-07-06 | 2021-07-14 |
MSFT210723P00270000
MSFT210723P00272500
|
5 | 272.50 | 270.00 | 0.66 | 252.500 | 289.67 |
| 2021-07-15 | 2021-07-22 |
MSFT210730P00275000
MSFT210730P00277500
|
6 | 277.50 | 275.00 | 0.85 | 228.00 | 284.91 |
| 2021-07-22 | 2021-07-29 |
MSFT210806P00280000
MSFT210806P00282500
|
6 | 282.50 | 280.00 | 0.875 | 258.000 | 289.46 |
| 2021-07-29 | 2021-08-05 |
MSFT210813P00280000
MSFT210813P00282500
|
5 | 282.50 | 280.00 | 0.625 | 197.500 | 292.85 |
| 2021-08-09 | 2021-08-16 |
MSFT210820P00282500
MSFT210820P00285000
|
5 | 285.00 | 282.50 | 0.655 | 280.000 | 304.36 |
| 2021-08-16 | 2021-08-23 |
MSFT210827P00290000
MSFT210827P00292500
|
5 | 292.50 | 290.00 | 0.785 | 352.500 | 299.72 |
| 2021-08-24 | 2021-08-31 |
MSFT210910P00297500
MSFT210910P00300000
|
5 | 300.00 | 297.50 | 0.740 | -60.000 | 295.71 |
| 2021-09-10 | 2021-09-17 |
MSFT210924P00290000
MSFT210924P00292500
|
5 | 292.50 | 290.00 | 0.700 | 187.500 | 299.35 |
| 2021-09-28 | 2021-10-05 |
MSFT211015P00275000
MSFT211015P00277500
|
5 | 277.50 | 275.00 | 0.675 | 207.500 | 304.21 |
| 2021-10-14 | 2021-10-21 |
MSFT211029P00295000
MSFT211029P00297500
|
5 | 297.50 | 295.00 | 0.705 | 227.500 | 331.62 |
| 2021-10-21 | 2021-10-28 |
MSFT211105P00305000
MSFT211105P00307500
|
6 | 307.50 | 305.00 | 0.85 | 453.000 | 336.06 |
| 2021-10-28 | 2021-11-04 |
MSFT211112P00317500
MSFT211112P00320000
|
6 | 320.00 | 317.50 | 0.89 | 480.000 | 336.72 |
| 2021-11-04 | 2021-11-11 |
MSFT211119P00330000
MSFT211119P00332500
|
5 | 332.50 | 330.00 | 0.79 | -142.500 | 343.11 |
| 2021-11-11 | 2021-11-18 |
MSFT211126P00325000
MSFT211126P00327500
|
5 | 327.50 | 325.00 | 0.655 | 265.000 | 329.68 |
| 2021-11-18 | 2021-11-26 |
MSFT211203P00335000
MSFT211203P00337500
|
5 | 337.50 | 335.00 | 0.710 | -495.000 | 323.01 |
| 2021-11-26 | 2021-12-03 |
MSFT211210P00322500
MSFT211210P00325000
|
5 | 325.00 | 322.50 | 0.725 | -225.000 | 342.54 |
| 2021-12-08 | 2021-12-15 |
MSFT211223P00327500
MSFT211223P00330000
|
5 | 330.00 | 327.50 | 0.70 | 67.500 | 334.69 |
| 2021-12-15 | 2021-12-22 |
MSFT211231P00325000
MSFT211231P00330000
|
3 | 330.00 | 325.00 | 1.725 | 160.500 | 336.32 |
| 2021-12-22 | 2021-12-29 |
MSFT220107P00325000
MSFT220107P00327500
|
5 | 327.50 | 325.00 | 0.655 | 232.500 | 314.04 |
| 2021-12-29 | 2022-01-05 |
MSFT220114P00335000
MSFT220114P00337500
|
5 | 337.50 | 335.00 | 0.725 | -712.500 | 310.2 |
| 2022-01-07 | 2022-01-14 |
MSFT220121P00307500
MSFT220121P00310000
|
5 | 310.00 | 307.50 | 0.800 | -137.500 | 296.03 |
| 2022-01-14 | 2022-01-21 |
MSFT220128P00302500
MSFT220128P00305000
|
5 | 305.00 | 302.50 | 0.775 | -362.500 | 308.26 |
| 2022-01-21 | 2022-01-28 |
MSFT220204P00287500
MSFT220204P00290000
|
7 | 290.00 | 287.50 | 1.10 | 616.000 | 305.94 |
| 2022-01-28 | 2022-02-04 |
MSFT220211P00300000
MSFT220211P00302500
|
5 | 302.50 | 300.00 | 0.825 | 105.000 | 295.04 |
| 2022-02-04 | 2022-02-11 |
MSFT220218P00297500
MSFT220218P00300000
|
5 | 300.00 | 297.50 | 0.725 | -375.000 | 287.93 |
| 2022-02-11 | 2022-02-18 |
MSFT220225P00287500
MSFT220225P00290000
|
5 | 290.00 | 287.50 | 0.70 | -225.00 | 297.31 |
| 2022-02-18 | 2022-02-25 |
MSFT220304P00280000
MSFT220304P00282500
|
5 | 282.50 | 280.00 | 0.800 | 270.000 | 289.86 |
| 2022-02-28 | 2022-03-07 |
MSFT220311P00290000
MSFT220311P00292500
|
5 | 292.50 | 290.00 | 0.750 | -662.500 | 280.07 |
| 2022-03-07 | 2022-03-14 |
MSFT220318P00270000
MSFT220318P00272500
|
6 | 272.50 | 270.00 | 0.875 | 36.000 | 300.43 |
| 2022-03-14 | 2022-03-21 |
MSFT220325P00267500
MSFT220325P00270000
|
5 | 270.00 | 267.50 | 0.775 | 372.500 | 303.68 |
| 2022-03-21 | 2022-03-28 |
MSFT220401P00292500
MSFT220401P00295000
|
5 | 295.00 | 292.50 | 0.700 | 290.000 | 309.42 |
| 2022-03-28 | 2022-04-04 |
MSFT220408P00305000
MSFT220408P00307500
|
5 | 307.50 | 305.00 | 0.795 | 257.500 | 296.97 |
| 2022-04-11 | 2022-04-18 |
MSFT220422P00277500
MSFT220422P00280000
|
6 | 280.00 | 277.50 | 0.875 | -24.000 | 274.03 |
| 2022-04-18 | 2022-04-25 |
MSFT220429P00272500
MSFT220429P00275000
|
6 | 275.00 | 272.50 | 0.85 | 15.000 | 277.52 |
| 2022-04-25 | 2022-05-02 |
MSFT220506P00272500
MSFT220506P00275000
|
6 | 275.00 | 272.50 | 0.950 | 300.000 | 274.73 |
| 2022-05-03 | 2022-05-10 |
MSFT220520P00272500
MSFT220520P00275000
|
5 | 275.00 | 272.50 | 0.675 | -350.000 | 252.56 |
| 2022-05-10 | 2022-05-17 |
MSFT220527P00255000
MSFT220527P00260000
|
2 | 260.00 | 255.00 | 1.375 | 27.000 | 273.24 |
| 2022-05-18 | 2022-05-25 |
MSFT220603P00245000
MSFT220603P00247500
|
6 | 247.50 | 245.00 | 0.925 | 390.000 | 270.02 |
| 2022-05-26 | 2022-06-02 |
MSFT220610P00257500
MSFT220610P00260000
|
6 | 260.00 | 257.50 | 0.945 | 441.000 | 252.99 |
| 2022-06-02 | 2022-06-09 |
MSFT220617P00267500
MSFT220617P00270000
|
5 | 270.00 | 267.50 | 0.800 | -350.000 | 247.65 |
| 2022-06-09 | 2022-06-16 |
MSFT220624P00257500
MSFT220624P00260000
|
5 | 260.00 | 257.50 | 0.775 | -625.000 | 267.7 |
| 2022-06-17 | 2022-06-24 |
MSFT220701P00240000
MSFT220701P00242500
|
6 | 242.50 | 240.00 | 0.85 | 480.00 | 259.58 |
| 2022-06-24 | 2022-07-01 |
MSFT220708P00260000
MSFT220708P00262500
|
5 | 262.50 | 260.00 | 0.775 | -262.500 | 267.66 |
| 2022-07-05 | 2022-07-12 |
MSFT220722P00255000
MSFT220722P00257500
|
5 | 257.50 | 255.00 | 0.675 | -287.500 | 260.36 |
| 2022-07-12 | 2022-07-19 |
MSFT220729P00245000
MSFT220729P00247500
|
5 | 247.50 | 245.00 | 0.800 | 125.000 | 280.74 |
| 2022-07-19 | 2022-07-26 |
MSFT220805P00252500
MSFT220805P00255000
|
6 | 255.00 | 252.50 | 1.025 | -210.000 | 282.91 |
| 2022-07-26 | 2022-08-02 |
MSFT220812P00242500
MSFT220812P00245000
|
6 | 245.00 | 242.50 | 0.850 | 474.000 | 291.91 |
| 2022-08-03 | 2022-08-10 |
MSFT220819P00275000
MSFT220819P00277500
|
5 | 277.50 | 275.00 | 0.725 | 230.000 | 286.15 |
| 2022-08-10 | 2022-08-17 |
MSFT220826P00282500
MSFT220826P00285000
|
6 | 285.00 | 282.50 | 0.925 | 249.000 | 268.09 |
| 2022-08-17 | 2022-08-24 |
MSFT220902P00285000
MSFT220902P00287500
|
5 | 287.50 | 285.00 | 0.775 | -675.000 | 256.06 |
| 2022-08-24 | 2022-08-31 |
MSFT220909P00270000
MSFT220909P00272500
|
5 | 272.50 | 270.00 | 0.80 | -537.500 | 264.46 |
| 2022-08-31 | 2022-09-07 |
MSFT220916P00250000
MSFT220916P00255000
|
2 | 255.00 | 250.00 | 1.28 | -34.00 | 244.74 |
| 2022-09-08 | 2022-09-15 |
MSFT220923P00252500
MSFT220923P00255000
|
7 | 255.00 | 252.50 | 1.100 | -647.500 | 237.92 |
| 2022-09-15 | 2022-09-22 |
MSFT220930P00235000
MSFT220930P00240000
|
2 | 240.00 | 235.00 | 1.375 | -91.000 | 232.9 |
| 2022-09-23 | 2022-09-30 |
MSFT221007P00230000
MSFT221007P00232500
|
6 | 232.50 | 230.00 | 0.85 | -75.000 | 234.24 |
| 2022-10-03 | 2022-10-10 |
MSFT221014P00235000
MSFT221014P00237500
|
6 | 237.50 | 235.00 | 0.950 | -420.000 | 228.56 |
| 2022-10-10 | 2022-10-17 |
MSFT221021P00222500
MSFT221021P00225000
|
6 | 225.00 | 222.50 | 0.875 | 411.000 | 242.12 |
| 2022-10-17 | 2022-10-24 |
MSFT221028P00230000
MSFT221028P00232500
|
6 | 232.50 | 230.00 | 0.875 | 282.000 | 235.87 |
| 2022-10-25 | 2022-11-01 |
MSFT221111P00242500
MSFT221111P00245000
|
5 | 245.00 | 242.50 | 0.75 | -700.000 | 247.11 |
| 2022-11-01 | 2022-11-08 |
MSFT221118P00220000
MSFT221118P00222500
|
6 | 222.50 | 220.00 | 0.875 | 96.000 | 241.22 |
| 2022-11-09 | 2022-11-16 |
MSFT221125P00217500
MSFT221125P00220000
|
6 | 220.00 | 217.50 | 0.850 | 471.000 | 247.49 |
| 2022-11-17 | 2022-11-25 |
MSFT221202P00235000
MSFT221202P00237500
|
5 | 237.50 | 235.00 | 0.79 | 290.000 | 255.02 |
| 2022-11-25 | 2022-12-02 |
MSFT221209P00242500
MSFT221209P00245000
|
5 | 245.00 | 242.50 | 0.825 | 305.000 | 245.42 |
| 2022-12-02 | 2022-12-09 |
MSFT221216P00247500
MSFT221216P00250000
|
5 | 250.00 | 247.50 | 0.73 | -372.500 | 244.69 |
| 2022-12-09 | 2022-12-16 |
MSFT221223P00237500
MSFT221223P00240000
|
5 | 240.00 | 237.50 | 0.750 | 102.500 | 238.73 |
| 2022-12-19 | 2022-12-27 |
MSFT221230P00235000
MSFT221230P00237500
|
5 | 237.50 | 235.00 | 0.825 | -127.500 | 239.82 |
| 2022-12-27 | 2023-01-03 |
MSFT230113P00225000
MSFT230113P00230000
|
2 | 230.00 | 225.00 | 1.27 | 69.000 | 239.23 |
| 2023-01-03 | 2023-01-10 |
MSFT230120P00232500
MSFT230120P00235000
|
6 | 235.00 | 232.50 | 0.875 | -465.000 | 240.22 |
| 2023-01-10 | 2023-01-17 |
MSFT230127P00222500
MSFT230127P00225000
|
6 | 225.00 | 222.50 | 0.925 | 312.000 | 248.16 |
| 2023-01-17 | 2023-01-24 |
MSFT230203P00232500
MSFT230203P00235000
|
6 | 235.00 | 232.50 | 0.85 | 225.000 | 258.35 |
| 2023-01-24 | 2023-01-31 |
MSFT230210P00235000
MSFT230210P00237500
|
6 | 237.50 | 235.00 | 0.90 | 279.000 | 263.1 |
| 2023-01-31 | 2023-02-07 |
MSFT230217P00240000
MSFT230217P00242500
|
5 | 242.50 | 240.00 | 0.745 | 300.000 | 258.06 |
| 2023-02-08 | 2023-02-15 |
MSFT230224P00260000
MSFT230224P00262500
|
5 | 262.50 | 260.00 | 0.75 | 127.500 | 249.22 |
| 2023-02-15 | 2023-02-22 |
MSFT230303P00262500
MSFT230303P00265000
|
6 | 265.00 | 262.50 | 0.88 | -597.000 | 255.29 |
| 2023-02-23 | 2023-03-02 |
MSFT230310P00247500
MSFT230310P00250000
|
6 | 250.00 | 247.50 | 0.965 | 12.000 | 248.59 |
| 2023-03-02 | 2023-03-09 |
MSFT230317P00245000
MSFT230317P00247500
|
5 | 247.50 | 245.00 | 0.825 | 62.500 | 279.43 |
| 2023-03-10 | 2023-03-17 |
MSFT230324P00242500
MSFT230324P00245000
|
6 | 245.00 | 242.50 | 0.90 | 522.00 | 280.57 |
| 2023-03-21 | 2023-03-28 |
MSFT230406P00267500
MSFT230406P00270000
|
5 | 270.00 | 267.50 | 0.725 | 72.500 | 291.6 |
| 2023-03-28 | 2023-04-04 |
MSFT230414P00267500
MSFT230414P00270000
|
6 | 270.00 | 267.50 | 0.975 | 501.000 | 286.14 |
| 2023-04-04 | 2023-04-11 |
MSFT230421P00280000
MSFT230421P00282500
|
5 | 282.50 | 280.00 | 0.725 | -125.000 | 285.76 |
| 2023-04-11 | 2023-04-18 |
MSFT230428P00270000
MSFT230428P00275000
|
2 | 275.00 | 270.00 | 1.350 | 100.000 | 307.26 |
| 2023-04-18 | 2023-04-25 |
MSFT230505P00280000
MSFT230505P00282500
|
6 | 282.50 | 280.00 | 0.875 | -660.000 | 310.65 |
| 2023-04-25 | 2023-05-02 |
MSFT230512P00267500
MSFT230512P00270000
|
5 | 270.00 | 267.50 | 0.825 | 425.000 | 308.97 |
| 2023-05-02 | 2023-05-09 |
MSFT230519P00297500
MSFT230519P00300000
|
5 | 300.00 | 297.50 | 0.725 | 132.500 | 318.34 |
| 2023-05-11 | 2023-05-18 |
MSFT230526P00305000
MSFT230526P00307500
|
5 | 307.50 | 305.00 | 0.830 | 325.000 | 332.89 |
| 2023-05-19 | 2023-05-26 |
MSFT230602P00312500
MSFT230602P00315000
|
5 | 315.00 | 312.50 | 0.675 | 302.500 | 335.4 |
| 2023-05-30 | 2023-06-06 |
MSFT230616P00325000
MSFT230616P00327500
|
7 | 327.50 | 325.00 | 1.075 | 392.000 | 342.33 |
| 2023-06-06 | 2023-06-13 |
MSFT230623P00327500
MSFT230623P00330000
|
5 | 330.00 | 327.50 | 0.715 | 12.500 | 335.02 |
| 2023-06-14 | 2023-06-21 |
MSFT230630P00330000
MSFT230630P00332500
|
6 | 332.50 | 330.00 | 0.975 | 96.000 | 340.54 |
| 2023-06-21 | 2023-06-28 |
MSFT230707P00327500
MSFT230707P00330000
|
6 | 330.00 | 327.50 | 0.955 | 357.000 | 337.22 |
| 2023-06-29 | 2023-07-06 |
MSFT230714P00327500
MSFT230714P00330000
|
5 | 330.00 | 327.50 | 0.705 | 207.500 | 345.24 |
| 2023-07-06 | 2023-07-13 |
MSFT230721P00335000
MSFT230721P00337500
|
5 | 337.50 | 335.00 | 0.800 | 75.000 | 343.77 |
| 2023-07-13 | 2023-07-20 |
MSFT230728P00335000
MSFT230728P00337500
|
6 | 337.50 | 335.00 | 0.925 | -15.000 | 338.37 |
| 2023-07-20 | 2023-07-27 |
MSFT230804P00337500
MSFT230804P00340000
|
6 | 340.00 | 337.50 | 0.900 | -900.000 | 327.78 |
| 2023-07-28 | 2023-08-04 |
MSFT230811P00332500
MSFT230811P00335000
|
6 | 335.00 | 332.50 | 0.975 | -690.000 | 321.01 |
| 2023-08-04 | 2023-08-11 |
MSFT230818P00320000
MSFT230818P00322500
|
5 | 322.50 | 320.00 | 0.800 | -162.500 | 316.48 |
| 2023-08-14 | 2023-08-21 |
MSFT230825P00317500
MSFT230825P00320000
|
6 | 320.00 | 317.50 | 0.85 | 30.00 | 322.98 |
| 2023-08-21 | 2023-08-28 |
MSFT230901P00315000
MSFT230901P00317500
|
5 | 317.50 | 315.00 | 0.77 | 105.000 | 328.66 |
| 2023-08-29 | 2023-09-05 |
MSFT230915P00322500
MSFT230915P00325000
|
5 | 325.00 | 322.50 | 0.800 | 195.000 | 330.22 |
| 2023-09-05 | 2023-09-12 |
MSFT230922P00327500
MSFT230922P00330000
|
5 | 330.00 | 327.50 | 0.825 | 20.000 | 317.01 |
| 2023-09-13 | 2023-09-20 |
MSFT230929P00330000
MSFT230929P00332500
|
5 | 332.50 | 330.00 | 0.805 | -335.000 | 315.75 |
| 2023-09-20 | 2023-09-27 |
MSFT231006P00315000
MSFT231006P00317500
|
5 | 317.50 | 315.00 | 0.720 | -340.000 | 327.26 |
| 2023-09-28 | 2023-10-05 |
MSFT231013P00307500
MSFT231013P00310000
|
5 | 310.00 | 307.50 | 0.750 | 160.000 | 327.73 |
| 2023-10-06 | 2023-10-13 |
MSFT231020P00320000
MSFT231020P00322500
|
5 | 322.50 | 320.00 | 0.76 | 127.500 | 326.67 |
| 2023-10-16 | 2023-10-23 |
MSFT231027P00325000
MSFT231027P00327500
|
6 | 327.50 | 325.00 | 0.850 | -255.000 | 329.81 |
| 2023-10-23 | 2023-10-30 |
MSFT231103P00320000
MSFT231103P00322500
|
6 | 322.50 | 320.00 | 0.850 | 399.000 | 352.8 |
| 2023-10-30 | 2023-11-06 |
MSFT231110P00330000
MSFT231110P00332500
|
5 | 332.50 | 330.00 | 0.750 | 370.000 | 369.67 |
| 2023-11-06 | 2023-11-13 |
MSFT231117P00350000
MSFT231117P00352500
|
5 | 352.50 | 350.00 | 0.77 | 305.000 | 369.85 |
| 2023-11-13 | 2023-11-20 |
MSFT231124P00360000
MSFT231124P00362500
|
5 | 362.50 | 360.00 | 0.810 | 375.000 | 377.43 |
| 2023-11-20 | 2023-11-27 |
MSFT231201P00370000
MSFT231201P00372500
|
6 | 372.50 | 370.00 | 0.845 | 315.000 | 374.51 |
| 2023-11-29 | 2023-12-06 |
MSFT231215P00372500
MSFT231215P00375000
|
5 | 375.00 | 372.50 | 0.775 | -362.500 | 370.73 |
| 2023-12-06 | 2023-12-13 |
MSFT231222P00362500
MSFT231222P00365000
|
5 | 365.00 | 362.50 | 0.750 | 102.500 | 374.58 |
| 2023-12-13 | 2023-12-20 |
MSFT231229P00367500
MSFT231229P00370000
|
5 | 370.00 | 367.50 | 0.700 | -165.000 | 376.04 |
| 2023-12-20 | 2023-12-27 |
MSFT240105P00365000
MSFT240105P00367500
|
6 | 367.50 | 365.00 | 0.950 | 285.000 | 367.75 |
| 2023-12-29 | 2024-01-05 |
MSFT240112P00370000
MSFT240112P00372500
|
6 | 372.50 | 370.00 | 0.875 | -435.000 | 388.47 |
| 2024-01-05 | 2024-01-12 |
MSFT240119P00362500
MSFT240119P00365000
|
5 | 365.00 | 362.50 | 0.815 | 402.500 | 398.67 |
| 2024-01-12 | 2024-01-19 |
MSFT240126P00382500
MSFT240126P00385000
|
5 | 385.00 | 382.50 | 0.805 | 347.500 | 403.93 |
| 2024-01-22 | 2024-01-29 |
MSFT240202P00387500
MSFT240202P00390000
|
6 | 390.00 | 387.50 | 0.925 | 249.000 | 411.22 |
| 2024-01-29 | 2024-02-05 |
MSFT240209P00400000
MSFT240209P00402500
|
6 | 402.50 | 400.00 | 0.95 | 186.000 | 420.55 |
| 2024-02-05 | 2024-02-13 |
MSFT240216P00397500
MSFT240216P00400000
|
5 | 400.00 | 397.50 | 0.63 | 122.500 | 404.06 |
| 2024-02-15 | 2024-02-22 |
MSFT240301P00400000
MSFT240301P00402500
|
5 | 402.50 | 400.00 | 0.825 | 220.000 | 415.5 |
| 2024-02-22 | 2024-02-29 |
MSFT240308P00405000
MSFT240308P00407500
|
6 | 407.50 | 405.00 | 0.850 | 171.000 | 406.22 |
| 2024-02-29 | 2024-03-07 |
MSFT240315P00407500
MSFT240315P00410000
|
6 | 410.00 | 407.50 | 0.85 | -210.000 | 416.42 |
| 2024-03-07 | 2024-03-14 |
MSFT240322P00402500
MSFT240322P00405000
|
6 | 405.00 | 402.50 | 0.900 | 594.000 | 428.74 |
| 2024-03-15 | 2024-03-22 |
MSFT240328P00410000
MSFT240328P00412500
|
6 | 412.50 | 410.00 | 0.85 | 483.000 | 420.72 |
| 2024-03-22 | 2024-04-01 |
MSFT240405P00422500
MSFT240405P00425000
|
6 | 425.00 | 422.50 | 0.88 | -126.000 | 425.52 |
| 2024-04-01 | 2024-04-08 |
MSFT240412P00417500
MSFT240412P00420000
|
5 | 420.00 | 417.50 | 0.73 | 20.00 | 421.9 |
| 2024-04-08 | 2024-04-15 |
MSFT240419P00417500
MSFT240419P00420000
|
5 | 420.00 | 417.50 | 0.730 | -510.000 | 399.12 |
| 2024-04-15 | 2024-04-22 |
MSFT240426P00405000
MSFT240426P00407500
|
6 | 407.50 | 405.00 | 0.900 | -390.000 | 406.32 |
| 2024-04-22 | 2024-04-29 |
MSFT240503P00392500
MSFT240503P00395000
|
6 | 395.00 | 392.50 | 0.925 | 246.000 | 406.66 |
| 2024-04-29 | 2024-05-06 |
MSFT240510P00395000
MSFT240510P00397500
|
5 | 397.50 | 395.00 | 0.825 | 392.500 | 414.74 |
| 2024-05-06 | 2024-05-13 |
MSFT240517P00407500
MSFT240517P00410000
|
6 | 410.00 | 407.50 | 0.925 | 99.000 | 420.21 |
| 2024-05-13 | 2024-05-20 |
MSFT240524P00407500
MSFT240524P00410000
|
6 | 410.00 | 407.50 | 0.875 | 471.000 | 430.16 |
| 2024-05-20 | 2024-05-28 |
MSFT240531P00420000
MSFT240531P00422500
|
6 | 422.50 | 420.00 | 0.840 | 249.000 | 415.13 |
| 2024-05-28 | 2024-06-04 |
MSFT240614P00422500
MSFT240614P00425000
|
5 | 425.00 | 422.50 | 0.770 | -515.000 | 442.57 |
| 2024-06-04 | 2024-06-11 |
MSFT240621P00410000
MSFT240621P00412500
|
6 | 412.50 | 410.00 | 0.850 | 384.000 | 449.78 |
| 2024-06-11 | 2024-06-18 |
MSFT240628P00425000
MSFT240628P00427500
|
5 | 427.50 | 425.00 | 0.755 | 315.000 | 446.95 |
| 2024-06-18 | 2024-06-25 |
MSFT240705P00440000
MSFT240705P00442500
|
5 | 442.50 | 440.00 | 0.680 | 95.000 | 467.56 |
| 2024-06-25 | 2024-07-02 |
MSFT240712P00445000
MSFT240712P00447500
|
6 | 447.50 | 445.00 | 0.85 | 360.000 | 453.55 |
| 2024-07-02 | 2024-07-09 |
MSFT240719P00452500
MSFT240719P00455000
|
5 | 455.00 | 452.50 | 0.780 | 342.500 | 437.11 |
| 2024-07-09 | 2024-07-16 |
MSFT240726P00450000
MSFT240726P00452500
|
6 | 452.50 | 450.00 | 0.90 | -255.000 | 425.27 |
| 2024-07-16 | 2024-07-23 |
MSFT240802P00440000
MSFT240802P00442500
|
6 | 442.50 | 440.00 | 0.95 | -105.000 | 408.49 |
| 2024-07-23 | 2024-07-30 |
MSFT240809P00430000
MSFT240809P00435000
|
2 | 435.00 | 430.00 | 1.575 | -310.000 | 406.02 |
| 2024-07-31 | 2024-08-07 |
MSFT240816P00405000
MSFT240816P00410000
|
2 | 410.00 | 405.00 | 1.60 | -335.000 | 418.47 |
| 2024-08-07 | 2024-08-14 |
MSFT240823P00390000
MSFT240823P00392500
|
5 | 392.50 | 390.00 | 0.80 | 350.00 | 416.79 |
| 2024-08-14 | 2024-08-21 |
MSFT240830P00410000
MSFT240830P00412500
|
6 | 412.50 | 410.00 | 0.850 | 285.000 | 417.14 |
| 2024-08-21 | 2024-08-28 |
MSFT240906P00417500
MSFT240906P00420000
|
5 | 420.00 | 417.50 | 0.80 | -625.00 | 401.7 |
| 2024-08-29 | 2024-09-05 |
MSFT240913P00405000
MSFT240913P00407500
|
5 | 407.50 | 405.00 | 0.725 | 162.500 | 430.59 |
| 2024-09-06 | 2024-09-13 |
MSFT240920P00395000
MSFT240920P00397500
|
6 | 397.50 | 395.00 | 1.025 | 597.000 | 435.27 |
| 2024-09-13 | 2024-09-20 |
MSFT240927P00422500
MSFT240927P00425000
|
5 | 425.00 | 422.50 | 0.775 | 232.500 | 428.02 |
| 2024-09-23 | 2024-09-30 |
MSFT241004P00427500
MSFT241004P00430000
|
5 | 430.00 | 427.50 | 0.820 | -307.500 | 416.06 |
| 2024-10-02 | 2024-10-09 |
MSFT241018P00405000
MSFT241018P00410000
|
2 | 410.00 | 405.00 | 1.275 | 31.000 | 418.16 |
| 2024-10-14 | 2024-10-21 |
MSFT241025P00412500
MSFT241025P00415000
|
5 | 415.00 | 412.50 | 0.80 | 100.000 | 428.15 |
| 2024-10-23 | 2024-10-30 |
MSFT241108P00415000
MSFT241108P00417500
|
6 | 417.50 | 415.00 | 1.025 | 150.000 | 422.54 |
| 2024-10-30 | 2024-11-06 |
MSFT241115P00422500
MSFT241115P00425000
|
6 | 425.00 | 422.50 | 0.925 | -105.000 | 415 |
| 2024-11-08 | 2024-11-15 |
MSFT241122P00415000
MSFT241122P00417500
|
5 | 417.50 | 415.00 | 0.750 | -287.500 | 417 |
| 2024-11-18 | 2024-11-25 |
MSFT241129P00410000
MSFT241129P00412500
|
6 | 412.50 | 410.00 | 0.975 | 429.000 | 423.46 |
| 2024-11-25 | 2024-12-02 |
MSFT241206P00412500
MSFT241206P00415000
|
5 | 415.00 | 412.50 | 0.725 | 327.500 | 443.57 |
| 2024-12-02 | 2024-12-09 |
MSFT241213P00425000
MSFT241213P00427500
|
5 | 427.50 | 425.00 | 0.815 | 350.000 | 447.27 |
| 2024-12-09 | 2024-12-16 |
MSFT241220P00440000
MSFT241220P00442500
|
6 | 442.50 | 440.00 | 1.00 | 477.000 | 436.6 |
| 2024-12-16 | 2024-12-23 |
MSFT241227P00445000
MSFT241227P00447500
|
5 | 447.50 | 445.00 | 0.710 | -845.000 | 430.53 |
| 2024-12-24 | 2024-12-31 |
MSFT250110P00432500
MSFT250110P00435000
|
6 | 435.00 | 432.50 | 0.89 | -471.000 | 418.95 |
| 2025-01-03 | 2025-01-10 |
MSFT250117P00417500
MSFT250117P00420000
|
6 | 420.00 | 417.50 | 0.940 | -126.000 | 429.03 |
| 2025-01-10 | 2025-01-17 |
MSFT250124P00412500
MSFT250124P00415000
|
5 | 415.00 | 412.50 | 0.825 | 355.000 | 444.06 |
| 2025-01-17 | 2025-01-24 |
MSFT250131P00420000
MSFT250131P00422500
|
5 | 422.50 | 420.00 | 0.825 | 225.000 | 415.06 |
| 2025-01-24 | 2025-01-31 |
MSFT250207P00435000
MSFT250207P00437500
|
6 | 437.50 | 435.00 | 0.950 | -660.000 | 409.75 |
| 2025-02-03 | 2025-02-10 |
MSFT250214P00402500
MSFT250214P00405000
|
6 | 405.00 | 402.50 | 0.850 | 255.000 | 408.43 |
| 2025-02-10 | 2025-02-18 |
MSFT250221P00405000
MSFT250221P00407500
|
5 | 407.50 | 405.00 | 0.740 | -52.500 | 408.21 |
| 2025-02-18 | 2025-02-25 |
MSFT250307P00402500
MSFT250307P00405000
|
6 | 405.00 | 402.50 | 1.050 | -270.000 | 393.31 |
| 2025-02-25 | 2025-03-04 |
MSFT250314P00385000
MSFT250314P00390000
|
3 | 390.00 | 385.00 | 1.745 | -121.500 | 388.56 |
| 2025-03-05 | 2025-03-12 |
MSFT250321P00390000
MSFT250321P00395000
|
2 | 395.00 | 390.00 | 1.475 | -375.000 | 391.26 |
| 2025-03-12 | 2025-03-19 |
MSFT250328P00375000
MSFT250328P00377500
|
6 | 377.50 | 375.00 | 0.850 | 234.000 | 378.8 |
| 2025-03-21 | 2025-03-28 |
MSFT250404P00385000
MSFT250404P00387500
|
6 | 387.50 | 385.00 | 0.875 | -495.000 | 359.84 |
| 2025-03-31 | 2025-04-07 |
MSFT250417P00367500
MSFT250417P00370000
|
5 | 370.00 | 367.50 | 0.825 | -312.500 | 367.78 |
| 2025-04-10 | 2025-04-17 |
MSFT250425P00372500
MSFT250425P00375000
|
5 | 375.00 | 372.50 | 0.825 | -387.500 | 391.85 |
| 2025-04-17 | 2025-04-24 |
MSFT250502P00355000
MSFT250502P00360000
|
2 | 360.00 | 355.00 | 1.575 | 191.000 | 435.28 |
| 2025-04-28 | 2025-05-05 |
MSFT250509P00382500
MSFT250509P00385000
|
6 | 385.00 | 382.50 | 0.900 | 519.000 | 438.73 |
| 2025-05-06 | 2025-05-13 |
MSFT250523P00425000
MSFT250523P00427500
|
6 | 427.50 | 425.00 | 0.925 | 468.000 | 450.18 |
| 2025-05-19 | 2025-05-27 |
MSFT250530P00452500
MSFT250530P00455000
|
6 | 455.00 | 452.50 | 0.850 | 225.000 | 460.36 |
| 2025-05-28 | 2025-06-04 |
MSFT250613P00450000
MSFT250613P00452500
|
5 | 452.50 | 450.00 | 0.750 | 215.000 | 474.96 |
| 2025-06-04 | 2025-06-11 |
MSFT250620P00457500
MSFT250620P00460000
|
5 | 460.00 | 457.50 | 0.75 | 225.00 | 477.4 |
| 2025-06-11 | 2025-06-18 |
MSFT250627P00465000
MSFT250627P00467500
|
6 | 467.50 | 465.00 | 1.025 | 450.000 | 495.94 |
| 2025-06-18 | 2025-06-25 |
MSFT250703P00472500
MSFT250703P00475000
|
5 | 475.00 | 472.50 | 0.655 | 252.500 | 498.84 |
| 2025-06-25 | 2025-07-02 |
MSFT250711P00485000
MSFT250711P00487500
|
6 | 487.50 | 485.00 | 0.885 | 114.000 | 503.32 |
| 2025-07-02 | 2025-07-09 |
MSFT250718P00485000
MSFT250718P00487500
|
5 | 487.50 | 485.00 | 0.750 | 295.000 | 510.05 |
| 2025-07-09 | 2025-07-16 |
MSFT250725P00497500
MSFT250725P00500000
|
5 | 500.00 | 497.50 | 0.825 | 177.500 | 513.71 |
| 2025-07-18 | 2025-07-25 |
MSFT250801P00500000
MSFT250801P00502500
|
5 | 502.50 | 500.00 | 0.825 | -12.500 | 524.11 |
| 2025-07-25 | 2025-08-01 |
MSFT250808P00505000
MSFT250808P00507500
|
6 | 507.50 | 505.00 | 0.95 | 426.00 | 522.04 |
| 2025-08-01 | 2025-08-08 |
MSFT250815P00515000
MSFT250815P00517500
|
5 | 517.50 | 515.00 | 0.675 | -2.500 | 520.17 |
| 2025-08-08 | 2025-08-15 |
MSFT250822P00515000
MSFT250822P00517500
|
6 | 517.50 | 515.00 | 0.85 | -15.000 | 0 |