| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-04-03 | 2008-04-21 |
MSFT080419P00027500
MSFT080419P00029000
|
9 | 29.00 | 27.50 | 0.425 | 0 | 30 |
| 2008-07-03 | 2008-07-21 |
MSFT080719P00025000
MSFT080719P00026000
|
15 | 26.00 | 25.00 | 0.37 | -210.00 | 25.86 |
| 2008-12-08 | 2008-12-22 |
MSFT081220P00020000
MSFT081220P00021000
|
15 | 21.00 | 20.00 | 0.365 | -1500.00 | 19.12 |
| 2009-06-08 | 2009-06-22 |
MSFT090620P00021000
MSFT090620P00022000
|
14 | 22.00 | 21.00 | 0.290 | 0 | 24.07 |
| 2009-11-10 | 2009-11-23 |
MSFT091121P00028000
MSFT091121P00029000
|
15 | 29.00 | 28.00 | 0.355 | 0 | 29.62 |
| 2010-02-05 | 2010-02-22 |
MSFT100220P00027000
MSFT100220P00028000
|
15 | 28.00 | 27.00 | 0.37 | 0 | 28.77 |
| 2010-11-03 | 2010-11-22 |
MSFT101120P00026000
MSFT101120P00027000
|
15 | 27.00 | 26.00 | 0.350 | -1500.00 | 25.69 |
| 2011-05-04 | 2011-05-23 |
MSFT110521P00025000
MSFT110521P00026000
|
15 | 26.00 | 25.00 | 0.350 | -1500.00 | 24.49 |
| 2011-08-04 | 2011-08-22 |
MSFT110820P00025000
MSFT110820P00026000
|
17 | 26.00 | 25.00 | 0.415 | -1700.00 | 24.05 |
| 2011-11-02 | 2011-11-21 |
MSFT111119P00025000
MSFT111119P00026000
|
15 | 26.00 | 25.00 | 0.370 | -1050.00 | 25.3 |
| 2012-04-04 | 2012-04-23 |
MSFT120421P00030000
MSFT120421P00031000
|
14 | 31.00 | 30.00 | 0.305 | 0 | 32.42 |
| 2012-05-04 | 2012-05-21 |
MSFT120519P00030000
MSFT120519P00031000
|
16 | 31.00 | 30.00 | 0.395 | -1600.00 | 29.27 |
| 2012-07-09 | 2012-07-23 |
MSFT120721P00029000
MSFT120721P00030000
|
15 | 30.00 | 29.00 | 0.355 | 0 | 30.12 |
| 2012-08-02 | 2012-08-20 |
MSFT120818P00028000
MSFT120818P00029000
|
14 | 29.00 | 28.00 | 0.32 | 0 | 30.9 |
| 2013-05-02 | 2013-05-20 |
MSFT130518P00032000
MSFT130518P00033000
|
15 | 33.00 | 32.00 | 0.345 | 0 | 34.87 |
| 2013-07-03 | 2013-07-22 |
MSFT130720P00033000
MSFT130720P00034000
|
15 | 34.00 | 33.00 | 0.365 | -1500.00 | 31.4 |
| 2013-09-04 | 2013-09-23 |
MSFT130921P00030000
MSFT130921P00031000
|
14 | 31.00 | 30.00 | 0.320 | 0 | 32.79 |
| 2013-10-09 | 2013-10-25 |
MSFT131025P00032500
MSFT131025P00033000
|
33 | 33.00 | 32.50 | 0.205 | 676.500 | 35.73 |
| 2013-10-25 | 2013-11-08 |
MSFT131108P00035000
MSFT131108P00035500
|
30 | 35.50 | 35.00 | 0.170 | 510.000 | 37.78 |
| 2013-11-12 | 2013-11-29 |
MSFT131129P00036000
MSFT131129P00037000
|
14 | 37.00 | 36.00 | 0.325 | 455.000 | 38.13 |
| 2013-11-29 | 2013-12-13 |
MSFT131213P00037000
MSFT131213P00038000
|
14 | 38.00 | 37.00 | 0.32 | -952.00 | 36.69 |
| 2013-12-13 | 2013-12-27 |
MSFT131227P00035500
MSFT131227P00036000
|
28 | 36.00 | 35.50 | 0.155 | 434.000 | 37.29 |
| 2014-01-02 | 2014-01-21 |
MSFT140118P00036000
MSFT140118P00037000
|
14 | 37.00 | 36.00 | 0.320 | -868.00 | 36.38 |
| 2014-01-21 | 2014-02-07 |
MSFT140207P00035500
MSFT140207P00036000
|
34 | 36.00 | 35.50 | 0.21 | 714.000 | 36.56 |
| 2014-02-11 | 2014-02-28 |
MSFT140228P00036500
MSFT140228P00037000
|
35 | 37.00 | 36.50 | 0.215 | 752.500 | 38.31 |
| 2014-02-28 | 2014-03-14 |
MSFT140314P00037500
MSFT140314P00038000
|
28 | 38.00 | 37.50 | 0.155 | -378.000 | 37.7 |
| 2014-03-14 | 2014-03-28 |
MSFT140328P00037000
MSFT140328P00037500
|
29 | 37.50 | 37.00 | 0.165 | 478.500 | 40.3 |
| 2014-03-28 | 2014-04-11 |
MSFT140411P00039500
MSFT140411P00040000
|
29 | 40.00 | 39.50 | 0.165 | -971.500 | 39.21 |
| 2014-04-11 | 2014-04-25 |
MSFT140425P00038500
MSFT140425P00039000
|
34 | 39.00 | 38.50 | 0.210 | 714.000 | 39.91 |
| 2014-04-25 | 2014-05-09 |
MSFT140509P00039000
MSFT140509P00039500
|
28 | 39.50 | 39.00 | 0.150 | 420.000 | 39.54 |
| 2014-05-09 | 2014-05-23 |
MSFT140523P00039000
MSFT140523P00039500
|
38 | 39.50 | 39.00 | 0.24 | 912.000 | 40.12 |
| 2014-05-23 | 2014-06-06 |
MSFT140606P00039500
MSFT140606P00040000
|
30 | 40.00 | 39.50 | 0.17 | 510.000 | 41.48 |
| 2014-06-10 | 2014-06-27 |
MSFT140627P00040500
MSFT140627P00041000
|
31 | 41.00 | 40.50 | 0.180 | 558.000 | 42.25 |
| 2014-07-08 | 2014-07-25 |
MSFT140725P00041000
MSFT140725P00041500
|
31 | 41.50 | 41.00 | 0.185 | 573.500 | 44.5 |
| 2014-07-25 | 2014-08-08 |
MSFT140808P00044000
MSFT140808P00044500
|
34 | 44.50 | 44.00 | 0.21 | -986.000 | 43.2 |
| 2014-08-08 | 2014-08-22 |
MSFT140822P00042500
MSFT140822P00043000
|
35 | 43.00 | 42.50 | 0.220 | 770.000 | 45.15 |
| 2014-08-22 | 2014-09-05 |
MSFT140905P00044500
MSFT140905P00045000
|
30 | 45.00 | 44.50 | 0.175 | 525.000 | 45.91 |
| 2014-09-05 | 2014-09-22 |
MSFT140920P00045000
MSFT140920P00045500
|
27 | 45.50 | 45.00 | 0.14 | 0 | 47.52 |
| 2014-09-22 | 2014-10-03 |
MSFT141003P00046500
MSFT141003P00047000
|
31 | 47.00 | 46.50 | 0.185 | -852.500 | 46.09 |
| 2014-10-03 | 2014-10-20 |
MSFT141018P00045500
MSFT141018P00046000
|
31 | 46.00 | 45.50 | 0.185 | -1550.00 | 43.63 |
| 2014-10-20 | 2014-10-31 |
MSFT141031P00043500
MSFT141031P00044000
|
31 | 44.00 | 43.50 | 0.185 | 589.000 | 46.95 |
| 2014-10-31 | 2014-11-14 |
MSFT141114P00046000
MSFT141114P00046500
|
32 | 46.50 | 46.00 | 0.19 | 624.000 | 49.58 |
| 2014-11-14 | 2014-11-28 |
MSFT141128P00049000
MSFT141128P00049500
|
38 | 49.50 | 49.00 | 0.24 | -665.000 | 47.81 |
| 2014-11-28 | 2014-12-12 |
MSFT141212P00047000
MSFT141212P00047500
|
28 | 47.50 | 47.00 | 0.155 | -854.000 | 46.95 |
| 2014-12-12 | 2014-12-26 |
MSFT141226P00046000
MSFT141226P00046500
|
29 | 46.50 | 46.00 | 0.165 | 478.500 | 47.88 |
| 2014-12-26 | 2015-01-09 |
MSFT150109P00047000
MSFT150109P00047500
|
28 | 47.50 | 47.00 | 0.155 | -420.000 | 47.19 |
| 2015-01-09 | 2015-01-23 |
MSFT150123P00046500
MSFT150123P00047000
|
31 | 47.00 | 46.50 | 0.185 | 573.500 | 47.18 |
| 2015-01-23 | 2015-02-06 |
MSFT150206P00046500
MSFT150206P00047000
|
32 | 47.00 | 46.50 | 0.195 | -1616.000 | 42.41 |
| 2015-02-06 | 2015-02-20 |
MSFT150220P00041500
MSFT150220P00042000
|
33 | 42.00 | 41.50 | 0.200 | 660.000 | 43.86 |
| 2015-02-20 | 2015-03-06 |
MSFT150306P00043000
MSFT150306P00043500
|
28 | 43.50 | 43.00 | 0.15 | -938.000 | 42.36 |
| 2015-03-06 | 2015-03-20 |
MSFT150320P00041500
MSFT150320P00042000
|
28 | 42.00 | 41.50 | 0.145 | 406.000 | 42.88 |
| 2015-03-20 | 2015-04-02 |
MSFT150402P00042000
MSFT150402P00042500
|
29 | 42.50 | 42.00 | 0.160 | -855.500 | 40.29 |
| 2015-04-02 | 2015-04-17 |
MSFT150417P00039500
MSFT150417P00040000
|
30 | 40.00 | 39.50 | 0.17 | 525.000 | 41.62 |
| 2015-04-17 | 2015-05-01 |
MSFT150501P00041000
MSFT150501P00041500
|
33 | 41.50 | 41.00 | 0.205 | 693.000 | 48.66 |
| 2015-05-01 | 2015-05-15 |
MSFT150515P00048000
MSFT150515P00048500
|
32 | 48.50 | 48.00 | 0.190 | 16.000 | 48.3 |
| 2015-05-15 | 2015-05-29 |
MSFT150529P00047500
MSFT150529P00048000
|
35 | 48.00 | 47.50 | 0.22 | -1032.500 | 46.86 |
| 2015-05-29 | 2015-06-12 |
MSFT150612P00046000
MSFT150612P00046500
|
30 | 46.50 | 46.00 | 0.170 | -990.000 | 45.97 |
| 2015-06-12 | 2015-06-26 |
MSFT150626P00045500
MSFT150626P00046000
|
35 | 46.00 | 45.50 | 0.220 | -997.500 | 45.26 |
| 2015-06-26 | 2015-07-10 |
MSFT150710P00044500
MSFT150710P00045000
|
30 | 45.00 | 44.50 | 0.17 | -705.000 | 44.61 |
| 2015-07-10 | 2015-07-24 |
MSFT150724P00044000
MSFT150724P00044500
|
35 | 44.50 | 44.00 | 0.220 | 770.000 | 45.94 |
| 2015-07-24 | 2015-08-07 |
MSFT150807P00045000
MSFT150807P00045500
|
29 | 45.50 | 45.00 | 0.16 | 464.000 | 46.74 |
| 2015-08-07 | 2015-08-21 |
MSFT150821P00046000
MSFT150821P00046500
|
34 | 46.50 | 46.00 | 0.21 | -527.000 | 43.07 |
| 2015-08-21 | 2015-09-04 |
MSFT150904P00042500
MSFT150904P00043000
|
36 | 43.00 | 42.50 | 0.225 | -522.000 | 42.61 |
| 2015-09-04 | 2015-09-18 |
MSFT150918P00042000
MSFT150918P00042500
|
33 | 42.50 | 42.00 | 0.205 | 660.000 | 43.48 |
| 2015-09-18 | 2015-10-02 |
MSFT151002P00043000
MSFT151002P00043500
|
32 | 43.50 | 43.00 | 0.195 | 640.000 | 45.57 |
| 2015-10-02 | 2015-10-16 |
MSFT151016P00045000
MSFT151016P00045500
|
31 | 45.50 | 45.00 | 0.18 | 558.000 | 47.51 |
| 2015-10-16 | 2015-10-30 |
MSFT151030P00047000
MSFT151030P00047500
|
35 | 47.50 | 47.00 | 0.215 | 735.000 | 52.64 |
| 2015-10-30 | 2015-11-13 |
MSFT151113P00052000
MSFT151113P00052500
|
30 | 52.50 | 52.00 | 0.175 | 525.000 | 52.84 |
| 2015-11-13 | 2015-11-27 |
MSFT151127P00052000
MSFT151127P00052500
|
36 | 52.50 | 52.00 | 0.225 | 810.000 | 53.93 |
| 2015-11-27 | 2015-12-11 |
MSFT151211P00053000
MSFT151211P00053500
|
29 | 53.50 | 53.00 | 0.165 | 478.500 | 54.06 |
| 2015-12-11 | 2015-12-24 |
MSFT151224P00053500
MSFT151224P00054000
|
35 | 54.00 | 53.50 | 0.215 | 752.500 | 55.67 |
| 2015-12-24 | 2016-01-08 |
MSFT160108P00055000
MSFT160108P00055500
|
32 | 55.50 | 55.00 | 0.195 | -800.000 | 52.33 |
| 2016-01-08 | 2016-01-22 |
MSFT160122P00051500
MSFT160122P00052000
|
33 | 52.00 | 51.50 | 0.200 | 660.000 | 52.29 |
| 2016-01-22 | 2016-02-05 |
MSFT160205P00051500
MSFT160205P00052000
|
33 | 52.00 | 51.50 | 0.20 | -1006.500 | 50.16 |
| 2016-02-05 | 2016-02-19 |
MSFT160219P00049500
MSFT160219P00050000
|
38 | 50.00 | 49.50 | 0.240 | 931.000 | 51.82 |
| 2016-02-19 | 2016-03-04 |
MSFT160304P00051000
MSFT160304P00051500
|
32 | 51.50 | 51.00 | 0.190 | 608.000 | 52.03 |
| 2016-03-04 | 2016-03-18 |
MSFT160318P00051500
MSFT160318P00052000
|
33 | 52.00 | 51.50 | 0.20 | 660.000 | 53.49 |
| 2016-03-18 | 2016-04-01 |
MSFT160401P00053000
MSFT160401P00053500
|
33 | 53.50 | 53.00 | 0.20 | 660.000 | 55.57 |
| 2016-04-01 | 2016-04-15 |
MSFT160415P00055000
MSFT160415P00055500
|
32 | 55.50 | 55.00 | 0.195 | 624.000 | 55.65 |
| 2016-04-15 | 2016-04-29 |
MSFT160429P00055000
MSFT160429P00055500
|
33 | 55.50 | 55.00 | 0.205 | -1056.000 | 49.87 |
| 2016-04-29 | 2016-05-13 |
MSFT160513P00049000
MSFT160513P00049500
|
31 | 49.50 | 49.00 | 0.180 | 558.000 | 51.08 |
| 2016-05-13 | 2016-05-27 |
MSFT160527P00050500
MSFT160527P00051000
|
37 | 51.00 | 50.50 | 0.23 | 869.500 | 52.32 |
| 2016-05-27 | 2016-06-10 |
MSFT160610P00051500
MSFT160610P00052000
|
29 | 52.00 | 51.50 | 0.160 | -899.000 | 51.48 |
| 2016-06-10 | 2016-06-24 |
MSFT160624P00051000
MSFT160624P00051500
|
33 | 51.50 | 51.00 | 0.205 | -577.500 | 49.83 |
| 2016-06-24 | 2016-07-08 |
MSFT160708P00049000
MSFT160708P00049500
|
35 | 49.50 | 49.00 | 0.215 | 840.000 | 52.3 |
| 2016-07-08 | 2016-07-22 |
MSFT160722P00051500
MSFT160722P00052000
|
32 | 52.00 | 51.50 | 0.195 | 624.000 | 56.57 |
| 2016-07-22 | 2016-08-05 |
MSFT160805P00056000
MSFT160805P00056500
|
32 | 56.50 | 56.00 | 0.190 | 592.000 | 57.96 |
| 2016-08-08 | 2016-08-19 |
MSFT160819P00057500
MSFT160819P00058000
|
37 | 58.00 | 57.50 | 0.235 | -536.500 | 57.62 |
| 2016-08-19 | 2016-09-02 |
MSFT160902P00057000
MSFT160902P00057500
|
30 | 57.50 | 57.00 | 0.17 | 510.000 | 57.67 |
| 2016-09-02 | 2016-09-16 |
MSFT160916P00057000
MSFT160916P00057500
|
29 | 57.50 | 57.00 | 0.160 | -159.500 | 57.25 |
| 2016-09-16 | 2016-09-30 |
MSFT160930P00056500
MSFT160930P00057000
|
30 | 57.00 | 56.50 | 0.17 | 510.000 | 57.6 |
| 2016-09-30 | 2016-10-14 |
MSFT161014P00057000
MSFT161014P00057500
|
30 | 57.50 | 57.00 | 0.175 | 345.000 | 57.42 |
| 2016-10-14 | 2016-10-28 |
MSFT161028P00057000
MSFT161028P00057500
|
35 | 57.50 | 57.00 | 0.22 | 770.000 | 59.87 |
| 2016-10-28 | 2016-11-11 |
MSFT161111P00059000
MSFT161111P00059500
|
29 | 59.50 | 59.00 | 0.160 | -870.000 | 59.02 |
| 2016-11-11 | 2016-11-25 |
MSFT161125P00058500
MSFT161125P00059000
|
38 | 59.00 | 58.50 | 0.24 | 912.000 | 60.53 |
| 2016-11-25 | 2016-12-09 |
MSFT161209P00060000
MSFT161209P00060500
|
33 | 60.50 | 60.00 | 0.200 | 660.000 | 61.97 |
| 2016-12-09 | 2016-12-23 |
MSFT161223P00061500
MSFT161223P00062000
|
34 | 62.00 | 61.50 | 0.210 | 714.000 | 63.24 |
| 2016-12-23 | 2017-01-06 |
MSFT170106P00062500
MSFT170106P00063000
|
31 | 63.00 | 62.50 | 0.180 | 124.000 | 62.84 |
| 2017-01-06 | 2017-01-20 |
MSFT170120P00062000
MSFT170120P00062500
|
29 | 62.50 | 62.00 | 0.165 | 449.500 | 62.74 |
| 2017-01-20 | 2017-02-03 |
MSFT170203P00062000
MSFT170203P00062500
|
34 | 62.50 | 62.00 | 0.21 | 697.000 | 63.68 |
| 2017-02-03 | 2017-02-17 |
MSFT170217P00063000
MSFT170217P00063500
|
37 | 63.50 | 63.00 | 0.23 | 832.500 | 64.62 |
| 2017-02-17 | 2017-03-03 |
MSFT170303P00064000
MSFT170303P00064500
|
31 | 64.50 | 64.00 | 0.18 | -325.500 | 64.25 |
| 2017-03-03 | 2017-03-17 |
MSFT170317P00063500
MSFT170317P00064000
|
30 | 64.00 | 63.50 | 0.170 | 510.000 | 64.87 |
| 2017-03-21 | 2017-04-07 |
MSFT170407P00063500
MSFT170407P00064000
|
30 | 64.00 | 63.50 | 0.17 | 510.000 | 65.68 |
| 2017-04-07 | 2017-04-21 |
MSFT170421P00065000
MSFT170421P00065500
|
31 | 65.50 | 65.00 | 0.180 | 558.000 | 66.4 |
| 2017-04-21 | 2017-05-05 |
MSFT170505P00066000
MSFT170505P00066500
|
37 | 66.50 | 66.00 | 0.230 | 851.000 | 69 |
| 2017-05-08 | 2017-05-19 |
MSFT170519P00068000
MSFT170519P00068500
|
33 | 68.50 | 68.00 | 0.20 | -1023.00 | 67.69 |
| 2017-05-19 | 2017-06-02 |
MSFT170602P00067000
MSFT170602P00067500
|
30 | 67.50 | 67.00 | 0.17 | 510.000 | 71.76 |
| 2017-06-02 | 2017-06-16 |
MSFT170616P00071000
MSFT170616P00071500
|
31 | 71.50 | 71.00 | 0.180 | -945.500 | 70 |
| 2017-06-16 | 2017-06-30 |
MSFT170630P00069500
MSFT170630P00070000
|
35 | 70.00 | 69.50 | 0.215 | -875.000 | 68.93 |
| 2017-06-30 | 2017-07-14 |
MSFT170714P00068000
MSFT170714P00068500
|
30 | 68.50 | 68.00 | 0.17 | 510.000 | 72.78 |
| 2017-07-14 | 2017-07-28 |
MSFT170728P00072000
MSFT170728P00072500
|
36 | 72.50 | 72.00 | 0.225 | 828.000 | 73.04 |
| 2017-07-28 | 2017-08-11 |
MSFT170811P00072500
MSFT170811P00073000
|
33 | 73.00 | 72.50 | 0.20 | -874.500 | 72.5 |
| 2017-08-11 | 2017-08-25 |
MSFT170825P00072000
MSFT170825P00072500
|
37 | 72.50 | 72.00 | 0.235 | 869.500 | 72.82 |
| 2017-08-25 | 2017-09-08 |
MSFT170908P00072000
MSFT170908P00072500
|
30 | 72.50 | 72.00 | 0.170 | 510.000 | 73.98 |
| 2017-09-08 | 2017-09-22 |
MSFT170922P00073500
MSFT170922P00074000
|
33 | 74.00 | 73.50 | 0.200 | 660.000 | 74.41 |
| 2017-09-22 | 2017-10-06 |
MSFT171006P00073500
MSFT171006P00074000
|
28 | 74.00 | 73.50 | 0.15 | 420.000 | 76 |
| 2017-10-06 | 2017-10-20 |
MSFT171020P00075500
MSFT171020P00076000
|
33 | 76.00 | 75.50 | 0.205 | 676.500 | 78.81 |
| 2017-10-20 | 2017-11-03 |
MSFT171103P00078000
MSFT171103P00078500
|
35 | 78.50 | 78.00 | 0.215 | 752.500 | 84.14 |
| 2017-11-03 | 2017-11-17 |
MSFT171117P00083000
MSFT171117P00084000
|
18 | 84.00 | 83.00 | 0.445 | -981.000 | 82.4 |
| 2017-11-17 | 2017-12-01 |
MSFT171201P00081500
MSFT171201P00082000
|
30 | 82.00 | 81.50 | 0.170 | 510.000 | 84.26 |
| 2017-12-01 | 2017-12-15 |
MSFT171215P00083500
MSFT171215P00084000
|
32 | 84.00 | 83.50 | 0.195 | 624.000 | 86.85 |
| 2017-12-15 | 2017-12-29 |
MSFT171229P00086000
MSFT171229P00086500
|
32 | 86.50 | 86.00 | 0.190 | -1008.000 | 85.54 |
| 2017-12-29 | 2018-01-12 |
MSFT180112P00085000
MSFT180112P00085500
|
34 | 85.50 | 85.00 | 0.21 | 714.000 | 89.6 |
| 2018-01-12 | 2018-01-26 |
MSFT180126P00089000
MSFT180126P00089500
|
33 | 89.50 | 89.00 | 0.205 | 858.000 | 94.06 |
| 2018-02-01 | 2018-02-16 |
MSFT180216P00093500
MSFT180216P00094000
|
35 | 94.00 | 93.50 | 0.22 | -1067.500 | 92 |
| 2018-02-20 | 2018-03-09 |
MSFT180309P00092000
MSFT180309P00092500
|
35 | 92.50 | 92.00 | 0.215 | 735.000 | 96.54 |
| 2018-03-09 | 2018-03-23 |
MSFT180323P00096000
MSFT180323P00096500
|
32 | 96.50 | 96.00 | 0.190 | -1152.000 | 87.18 |
| 2018-03-23 | 2018-04-06 |
MSFT180406P00086500
MSFT180406P00087000
|
34 | 87.00 | 86.50 | 0.21 | 714.000 | 90.23 |
| 2018-04-06 | 2018-04-20 |
MSFT180420P00089500
MSFT180420P00090000
|
35 | 90.00 | 89.50 | 0.215 | 770.000 | 95 |
| 2018-04-20 | 2018-05-04 |
MSFT180504P00094500
MSFT180504P00095000
|
37 | 95.00 | 94.50 | 0.235 | 869.500 | 95.16 |
| 2018-05-04 | 2018-05-18 |
MSFT180518P00094500
MSFT180518P00095000
|
37 | 95.00 | 94.50 | 0.23 | 851.000 | 96.36 |
| 2018-05-18 | 2018-06-01 |
MSFT180601P00095500
MSFT180601P00096000
|
32 | 96.00 | 95.50 | 0.190 | 608.000 | 100.79 |
| 2018-06-01 | 2018-06-15 |
MSFT180615P00099500
MSFT180615P00100000
|
30 | 100.00 | 99.50 | 0.170 | 420.000 | 100.13 |
| 2018-06-15 | 2018-06-29 |
MSFT180629P00099500
MSFT180629P00100000
|
33 | 100.00 | 99.50 | 0.205 | -1963.500 | 98.61 |
| 2018-06-29 | 2018-07-24 |
MSFT180713P00098000
MSFT180713P00098500
|
35 | 98.50 | 98.00 | 0.215 | 0 | 105.43 |
| 2018-07-24 | 2018-08-10 |
MSFT180810P00106000
MSFT180810P00107000
|
14 | 107.00 | 106.00 | 0.330 | 462.000 | 109 |
| 2018-08-10 | 2018-08-24 |
MSFT180824P00108000
MSFT180824P00109000
|
18 | 109.00 | 108.00 | 0.455 | -297.000 | 108.4 |
| 2018-08-24 | 2018-09-07 |
MSFT180907P00107000
MSFT180907P00108000
|
14 | 108.00 | 107.00 | 0.32 | 455.000 | 108.21 |
| 2018-09-07 | 2018-09-21 |
MSFT180921P00107000
MSFT180921P00108000
|
16 | 108.00 | 107.00 | 0.385 | 616.000 | 114.26 |
| 2018-09-21 | 2018-10-05 |
MSFT181005P00113000
MSFT181005P00114000
|
16 | 114.00 | 113.00 | 0.380 | -1040.000 | 112.13 |
| 2018-10-05 | 2018-10-19 |
MSFT181019P00111000
MSFT181019P00112000
|
16 | 112.00 | 111.00 | 0.40 | 344.000 | 108.66 |
| 2018-10-19 | 2018-11-02 |
MSFT181102P00108000
MSFT181102P00109000
|
18 | 109.00 | 108.00 | 0.46 | -738.000 | 106.16 |
| 2018-11-02 | 2018-11-16 |
MSFT181116P00105000
MSFT181116P00106000
|
17 | 106.00 | 105.00 | 0.430 | 739.500 | 108.29 |
| 2018-11-16 | 2018-11-30 |
MSFT181130P00107000
MSFT181130P00108000
|
16 | 108.00 | 107.00 | 0.385 | 616.000 | 110.89 |
| 2018-11-30 | 2018-12-14 |
MSFT181214P00110000
MSFT181214P00111000
|
17 | 111.00 | 110.00 | 0.43 | -552.500 | 106.03 |
| 2018-12-14 | 2018-12-28 |
MSFT181228P00105000
MSFT181228P00106000
|
17 | 106.00 | 105.00 | 0.420 | -1028.500 | 100.39 |
| 2018-12-28 | 2019-01-11 |
MSFT190111P00099500
MSFT190111P00100000
|
36 | 100.00 | 99.50 | 0.225 | 810.000 | 102.8 |
| 2019-01-11 | 2019-01-25 |
MSFT190125P00102000
MSFT190125P00103000
|
18 | 103.00 | 102.00 | 0.455 | 819.000 | 107.17 |
| 2019-01-28 | 2019-02-08 |
MSFT190208P00104000
MSFT190208P00105000
|
18 | 105.00 | 104.00 | 0.455 | 819.000 | 105.67 |
| 2019-02-08 | 2019-02-22 |
MSFT190222P00104000
MSFT190222P00105000
|
16 | 105.00 | 104.00 | 0.375 | 600.000 | 110.97 |
| 2019-02-22 | 2019-03-08 |
MSFT190308P00110000
MSFT190308P00111000
|
16 | 111.00 | 110.00 | 0.405 | -112.000 | 110.51 |
| 2019-03-08 | 2019-03-22 |
MSFT190322P00109000
MSFT190322P00110000
|
15 | 110.00 | 109.00 | 0.34 | 510.000 | 117.05 |
| 2019-03-22 | 2019-04-05 |
MSFT190405P00116000
MSFT190405P00117000
|
16 | 117.00 | 116.00 | 0.39 | 624.000 | 119.89 |
| 2019-04-05 | 2019-04-18 |
MSFT190418P00119000
MSFT190418P00120000
|
17 | 120.00 | 119.00 | 0.435 | 739.500 | 123.37 |
| 2019-04-18 | 2019-05-03 |
MSFT190503P00122000
MSFT190503P00123000
|
17 | 123.00 | 122.00 | 0.430 | 731.000 | 128.9 |
| 2019-05-03 | 2019-05-17 |
MSFT190517P00128000
MSFT190517P00129000
|
18 | 129.00 | 128.00 | 0.465 | -765.000 | 128.07 |
| 2019-05-17 | 2019-05-31 |
MSFT190531P00127000
MSFT190531P00128000
|
16 | 128.00 | 127.00 | 0.41 | -944.00 | 123.68 |
| 2019-05-31 | 2019-06-14 |
MSFT190614P00122000
MSFT190614P00123000
|
15 | 123.00 | 122.00 | 0.37 | 555.000 | 132.45 |
| 2019-06-14 | 2019-06-28 |
MSFT190628P00131000
MSFT190628P00132000
|
15 | 132.00 | 131.00 | 0.37 | 555.000 | 133.96 |
| 2019-06-28 | 2019-07-12 |
MSFT190712P00133000
MSFT190712P00134000
|
17 | 134.00 | 133.00 | 0.425 | 722.500 | 138.9 |
| 2019-07-12 | 2019-07-26 |
MSFT190726P00138000
MSFT190726P00139000
|
18 | 139.00 | 138.00 | 0.445 | 801.000 | 141.34 |
| 2019-07-26 | 2019-08-09 |
MSFT190809P00140000
MSFT190809P00141000
|
16 | 141.00 | 140.00 | 0.38 | -752.00 | 137.71 |
| 2019-08-12 | 2019-08-23 |
MSFT190823P00135000
MSFT190823P00136000
|
18 | 136.00 | 135.00 | 0.445 | -1044.000 | 133.39 |
| 2019-08-23 | 2019-09-06 |
MSFT190906P00132000
MSFT190906P00133000
|
16 | 133.00 | 132.00 | 0.380 | 608.000 | 139.1 |
| 2019-09-06 | 2019-09-20 |
MSFT190920P00138000
MSFT190920P00139000
|
16 | 139.00 | 138.00 | 0.38 | 536.000 | 139.44 |
| 2019-09-20 | 2019-10-04 |
MSFT191004P00138000
MSFT191004P00139000
|
15 | 139.00 | 138.00 | 0.335 | -1897.500 | 138.12 |
| 2019-10-04 | 2019-10-18 |
MSFT191018P00137000
MSFT191018P00138000
|
18 | 138.00 | 137.00 | 0.470 | -252.000 | 137.41 |
| 2019-10-18 | 2019-11-01 |
MSFT191101P00136000
MSFT191101P00137000
|
17 | 137.00 | 136.00 | 0.425 | 722.500 | 143.72 |
| 2019-11-01 | 2019-11-15 |
MSFT191115P00142000
MSFT191115P00143000
|
15 | 143.00 | 142.00 | 0.365 | 547.500 | 149.97 |
| 2019-11-18 | 2019-11-29 |
MSFT191129P00149000
MSFT191129P00150000
|
17 | 150.00 | 149.00 | 0.430 | 731.000 | 151.38 |
| 2019-11-29 | 2019-12-13 |
MSFT191213P00149000
MSFT191213P00150000
|
14 | 150.00 | 149.00 | 0.29 | 406.000 | 154.53 |
| 2019-12-24 | 2020-01-10 |
MSFT200110P00155000
MSFT200110P00157500
|
6 | 157.50 | 155.00 | 0.855 | 513.000 | 161.34 |
| 2020-01-14 | 2020-01-31 |
MSFT200131P00157500
MSFT200131P00160000
|
5 | 160.00 | 157.50 | 0.815 | 405.000 | 170.23 |
| 2020-01-31 | 2020-02-14 |
MSFT200214P00167500
MSFT200214P00170000
|
6 | 170.00 | 167.50 | 0.905 | 543.000 | 185.35 |
| 2020-02-14 | 2020-02-28 |
MSFT200228P00182500
MSFT200228P00185000
|
7 | 185.00 | 182.50 | 1.08 | -1099.000 | 162.01 |
| 2020-02-28 | 2020-03-13 |
MSFT200313P00160000
MSFT200313P00162500
|
7 | 162.50 | 160.00 | 1.125 | -105.000 | 158.83 |
| 2020-03-23 | 2020-04-03 |
MSFT200403P00136000
MSFT200403P00137000
|
17 | 137.00 | 136.00 | 0.425 | 697.000 | 153.83 |
| 2020-04-03 | 2020-04-17 |
MSFT200417P00150000
MSFT200417P00152500
|
6 | 152.50 | 150.00 | 0.925 | 555.000 | 178.6 |
| 2020-04-17 | 2020-05-01 |
MSFT200501P00175000
MSFT200501P00177500
|
7 | 177.50 | 175.00 | 1.125 | -721.000 | 174.57 |
| 2020-05-04 | 2020-05-15 |
MSFT200515P00175000
MSFT200515P00177500
|
6 | 177.50 | 175.00 | 0.975 | 585.000 | 183.16 |
| 2020-05-15 | 2020-05-29 |
MSFT200529P00180000
MSFT200529P00182500
|
6 | 182.50 | 180.00 | 1.025 | 612.000 | 183.25 |
| 2020-06-01 | 2020-06-12 |
MSFT200612P00180000
MSFT200612P00182500
|
6 | 182.50 | 180.00 | 0.930 | 558.000 | 187.74 |
| 2020-06-12 | 2020-06-26 |
MSFT200626P00185000
MSFT200626P00187500
|
6 | 187.50 | 185.00 | 1.025 | 615.000 | 196.33 |
| 2020-06-26 | 2020-07-10 |
MSFT200710P00192500
MSFT200710P00195000
|
5 | 195.00 | 192.50 | 0.825 | 412.500 | 213.67 |
| 2020-07-13 | 2020-07-24 |
MSFT200724P00205000
MSFT200724P00207500
|
7 | 207.50 | 205.00 | 1.075 | -980.000 | 201.3 |
| 2020-07-24 | 2020-08-07 |
MSFT200807P00197500
MSFT200807P00200000
|
6 | 200.00 | 197.50 | 0.900 | 540.000 | 212.48 |
| 2020-08-10 | 2020-08-21 |
MSFT200821P00205000
MSFT200821P00207500
|
6 | 207.50 | 205.00 | 1.000 | 600.000 | 213.02 |
| 2020-08-21 | 2020-09-04 |
MSFT200904P00210000
MSFT200904P00212500
|
7 | 212.50 | 210.00 | 1.075 | 752.500 | 214.25 |
| 2020-09-09 | 2020-09-25 |
MSFT200925P00207500
MSFT200925P00210000
|
7 | 210.00 | 207.50 | 1.075 | -934.500 | 207.82 |
| 2020-09-25 | 2020-10-09 |
MSFT201009P00205000
MSFT201009P00207500
|
6 | 207.50 | 205.00 | 1.025 | 615.000 | 215.81 |
| 2020-10-09 | 2020-10-23 |
MSFT201023P00212500
MSFT201023P00215000
|
6 | 215.00 | 212.50 | 1.000 | 600.000 | 216.23 |
| 2020-10-23 | 2020-11-06 |
MSFT201106P00212500
MSFT201106P00215000
|
7 | 215.00 | 212.50 | 1.125 | 787.500 | 223.72 |
| 2020-11-06 | 2020-11-20 |
MSFT201120P00220000
MSFT201120P00222500
|
6 | 222.50 | 220.00 | 1.025 | -885.000 | 210.39 |
| 2020-11-20 | 2020-12-04 |
MSFT201204P00207500
MSFT201204P00210000
|
6 | 210.00 | 207.50 | 0.995 | 600.000 | 214.36 |
| 2020-12-04 | 2020-12-18 |
MSFT201218P00210000
MSFT201218P00212500
|
6 | 212.50 | 210.00 | 0.955 | 582.000 | 218.59 |
| 2020-12-18 | 2020-12-31 |
MSFT201231P00215000
MSFT201231P00217500
|
6 | 217.50 | 215.00 | 1.035 | 636.000 | 222.42 |
| 2020-12-31 | 2021-01-15 |
MSFT210115P00220000
MSFT210115P00222500
|
6 | 222.50 | 220.00 | 0.875 | -1050.000 | 212.65 |
| 2021-01-15 | 2021-01-29 |
MSFT210129P00210000
MSFT210129P00212500
|
7 | 212.50 | 210.00 | 1.10 | 766.500 | 231.96 |
| 2021-02-01 | 2021-02-12 |
MSFT210212P00235000
MSFT210212P00237500
|
6 | 237.50 | 235.00 | 0.925 | 555.000 | 244.99 |
| 2021-02-12 | 2021-02-26 |
MSFT210226P00242500
MSFT210226P00245000
|
7 | 245.00 | 242.50 | 1.190 | -654.500 | 232.38 |
| 2021-02-26 | 2021-03-12 |
MSFT210312P00230000
MSFT210312P00232500
|
7 | 232.50 | 230.00 | 1.125 | 787.500 | 235.75 |
| 2021-03-12 | 2021-03-26 |
MSFT210326P00232500
MSFT210326P00235000
|
7 | 235.00 | 232.50 | 1.075 | 773.500 | 236.48 |
| 2021-03-29 | 2021-04-09 |
MSFT210409P00232500
MSFT210409P00235000
|
6 | 235.00 | 232.50 | 0.965 | 579.000 | 255.85 |
| 2021-04-09 | 2021-04-23 |
MSFT210423P00252500
MSFT210423P00255000
|
7 | 255.00 | 252.50 | 1.085 | 759.500 | 261.15 |
| 2021-04-26 | 2021-05-07 |
MSFT210507P00257500
MSFT210507P00260000
|
6 | 260.00 | 257.50 | 1.00 | -615.000 | 252.46 |
| 2021-05-07 | 2021-05-21 |
MSFT210521P00250000
MSFT210521P00252500
|
7 | 252.50 | 250.00 | 1.11 | -1165.500 | 245.17 |
| 2021-05-24 | 2021-06-04 |
MSFT210604P00247500
MSFT210604P00250000
|
6 | 250.00 | 247.50 | 0.955 | 567.000 | 250.79 |
| 2021-06-04 | 2021-06-18 |
MSFT210618P00247500
MSFT210618P00250000
|
6 | 250.00 | 247.50 | 0.930 | 555.000 | 259.43 |
| 2021-06-18 | 2021-07-02 |
MSFT210702P00255000
MSFT210702P00257500
|
6 | 257.50 | 255.00 | 1.015 | 609.000 | 277.65 |
| 2021-07-02 | 2021-07-16 |
MSFT210716P00275000
MSFT210716P00277500
|
6 | 277.50 | 275.00 | 0.955 | 573.000 | 280.75 |
| 2021-07-16 | 2021-07-30 |
MSFT210730P00277500
MSFT210730P00280000
|
6 | 280.00 | 277.50 | 1.025 | 621.000 | 284.91 |
| 2021-07-30 | 2021-08-13 |
MSFT210813P00282500
MSFT210813P00285000
|
6 | 285.00 | 282.50 | 0.875 | 525.000 | 292.85 |
| 2021-08-13 | 2021-08-27 |
MSFT210827P00290000
MSFT210827P00292500
|
6 | 292.50 | 290.00 | 1.025 | 612.000 | 299.72 |
| 2021-08-27 | 2021-09-10 |
MSFT210910P00295000
MSFT210910P00297500
|
5 | 297.50 | 295.00 | 0.730 | -505.000 | 295.71 |
| 2021-09-10 | 2021-09-24 |
MSFT210924P00292500
MSFT210924P00295000
|
6 | 295.00 | 292.50 | 0.925 | 555.000 | 299.35 |
| 2021-09-24 | 2021-10-08 |
MSFT211008P00295000
MSFT211008P00297500
|
5 | 297.50 | 295.00 | 0.75 | -852.500 | 294.85 |
| 2021-10-08 | 2021-10-22 |
MSFT211022P00292500
MSFT211022P00295000
|
6 | 295.00 | 292.50 | 1.025 | 615.000 | 309.16 |
| 2021-10-22 | 2021-11-05 |
MSFT211105P00305000
MSFT211105P00307500
|
6 | 307.50 | 305.00 | 1.025 | 615.000 | 336.06 |
| 2021-11-05 | 2021-11-19 |
MSFT211119P00332500
MSFT211119P00335000
|
6 | 335.00 | 332.50 | 1.025 | 615.000 | 343.11 |
| 2021-11-19 | 2021-12-03 |
MSFT211203P00340000
MSFT211203P00342500
|
6 | 342.50 | 340.00 | 0.975 | -1110.000 | 323.01 |
| 2021-12-03 | 2021-12-17 |
MSFT211217P00320000
MSFT211217P00322500
|
6 | 322.50 | 320.00 | 0.975 | 615.000 | 323.8 |
| 2021-12-17 | 2021-12-31 |
MSFT211231P00320000
MSFT211231P00322500
|
7 | 322.50 | 320.00 | 1.075 | 756.000 | 336.32 |
| 2021-12-31 | 2022-01-14 |
MSFT220114P00332500
MSFT220114P00335000
|
6 | 335.00 | 332.50 | 1.025 | -750.000 | 310.2 |
| 2022-01-14 | 2022-01-28 |
MSFT220128P00307500
MSFT220128P00310000
|
6 | 310.00 | 307.50 | 0.85 | -597.000 | 308.26 |
| 2022-01-28 | 2022-02-11 |
MSFT220211P00305000
MSFT220211P00307500
|
6 | 307.50 | 305.00 | 0.975 | -900.000 | 295.04 |
| 2022-02-14 | 2022-02-25 |
MSFT220225P00292500
MSFT220225P00295000
|
6 | 295.00 | 292.50 | 1.05 | 624.000 | 297.31 |
| 2022-02-25 | 2022-03-11 |
MSFT220311P00295000
MSFT220311P00297500
|
6 | 297.50 | 295.00 | 0.975 | -930.000 | 280.07 |
| 2022-03-11 | 2022-03-25 |
MSFT220325P00277500
MSFT220325P00280000
|
7 | 280.00 | 277.50 | 1.175 | 822.500 | 303.68 |
| 2022-03-25 | 2022-04-08 |
MSFT220408P00300000
MSFT220408P00302500
|
6 | 302.50 | 300.00 | 0.975 | -930.000 | 296.97 |
| 2022-04-08 | 2022-04-22 |
MSFT220422P00292500
MSFT220422P00295000
|
6 | 295.00 | 292.50 | 0.95 | -1125.000 | 274.03 |
| 2022-04-26 | 2022-05-13 |
MSFT220513P00267500
MSFT220513P00270000
|
7 | 270.00 | 267.50 | 1.150 | -945.000 | 261.12 |
| 2022-05-16 | 2022-05-27 |
MSFT220527P00257500
MSFT220527P00260000
|
6 | 260.00 | 257.50 | 0.85 | 510.000 | 273.24 |
| 2022-05-27 | 2022-06-10 |
MSFT220610P00270000
MSFT220610P00272500
|
6 | 272.50 | 270.00 | 0.925 | -975.000 | 252.99 |
| 2022-06-10 | 2022-06-24 |
MSFT220624P00250000
MSFT220624P00252500
|
6 | 252.50 | 250.00 | 1.000 | 600.000 | 267.7 |
| 2022-06-24 | 2022-07-08 |
MSFT220708P00265000
MSFT220708P00267500
|
7 | 267.50 | 265.00 | 1.075 | 696.500 | 267.66 |
| 2022-07-08 | 2022-07-22 |
MSFT220722P00265000
MSFT220722P00267500
|
6 | 267.50 | 265.00 | 1.050 | -780.000 | 260.36 |
| 2022-07-22 | 2022-08-05 |
MSFT220805P00257500
MSFT220805P00260000
|
7 | 260.00 | 257.50 | 1.075 | 752.500 | 282.91 |
| 2022-08-05 | 2022-08-19 |
MSFT220819P00280000
MSFT220819P00282500
|
6 | 282.50 | 280.00 | 1.000 | 600.000 | 286.15 |
| 2022-08-19 | 2022-09-02 |
MSFT220902P00282500
MSFT220902P00285000
|
6 | 285.00 | 282.50 | 0.925 | -960.000 | 256.06 |
| 2022-09-02 | 2022-09-16 |
MSFT220916P00250000
MSFT220916P00255000
|
3 | 255.00 | 250.00 | 1.775 | -877.500 | 244.74 |
| 2022-09-19 | 2022-09-30 |
MSFT220930P00242500
MSFT220930P00245000
|
6 | 245.00 | 242.50 | 1.050 | -630.000 | 232.9 |
| 2022-09-30 | 2022-10-14 |
MSFT221014P00230000
MSFT221014P00232500
|
6 | 232.50 | 230.00 | 1.000 | -831.000 | 228.56 |
| 2022-10-14 | 2022-10-28 |
MSFT221028P00225000
MSFT221028P00227500
|
6 | 227.50 | 225.00 | 1.025 | 615.000 | 235.87 |
| 2022-10-28 | 2022-11-11 |
MSFT221111P00232500
MSFT221111P00235000
|
6 | 235.00 | 232.50 | 1.025 | 615.000 | 247.11 |
| 2022-11-11 | 2022-11-25 |
MSFT221125P00245000
MSFT221125P00247500
|
6 | 247.50 | 245.00 | 1.050 | 615.000 | 247.49 |
| 2022-11-25 | 2022-12-09 |
MSFT221209P00245000
MSFT221209P00247500
|
6 | 247.50 | 245.00 | 1.00 | -1110.000 | 245.42 |
| 2022-12-09 | 2022-12-23 |
MSFT221223P00242500
MSFT221223P00245000
|
7 | 245.00 | 242.50 | 1.175 | -1053.500 | 238.73 |
| 2022-12-23 | 2023-01-06 |
MSFT230106P00235000
MSFT230106P00237500
|
6 | 237.50 | 235.00 | 0.900 | -1230.000 | 224.93 |
| 2023-01-06 | 2023-01-20 |
MSFT230120P00222500
MSFT230120P00225000
|
7 | 225.00 | 222.50 | 1.075 | 752.500 | 240.22 |
| 2023-01-20 | 2023-02-03 |
MSFT230203P00237500
MSFT230203P00240000
|
6 | 240.00 | 237.50 | 0.850 | 510.000 | 258.35 |
| 2023-02-03 | 2023-02-17 |
MSFT230217P00255000
MSFT230217P00257500
|
7 | 257.50 | 255.00 | 1.075 | 693.000 | 258.06 |
| 2023-02-23 | 2023-03-10 |
MSFT230310P00252500
MSFT230310P00255000
|
6 | 255.00 | 252.50 | 1.050 | -1011.000 | 248.59 |
| 2023-03-13 | 2023-03-24 |
MSFT230324P00250000
MSFT230324P00252500
|
6 | 252.50 | 250.00 | 1.00 | 600.000 | 280.57 |
| 2023-03-24 | 2023-04-06 |
MSFT230406P00277500
MSFT230406P00280000
|
6 | 280.00 | 277.50 | 1.050 | 630.000 | 291.6 |
| 2023-04-06 | 2023-04-21 |
MSFT230421P00287500
MSFT230421P00290000
|
6 | 290.00 | 287.50 | 0.950 | -1035.000 | 285.76 |
| 2023-04-24 | 2023-05-05 |
MSFT230505P00280000
MSFT230505P00282500
|
6 | 282.50 | 280.00 | 1.05 | 630.000 | 310.65 |
| 2023-05-05 | 2023-05-19 |
MSFT230519P00307500
MSFT230519P00310000
|
6 | 310.00 | 307.50 | 0.85 | 510.000 | 318.34 |
| 2023-05-19 | 2023-06-02 |
MSFT230602P00315000
MSFT230602P00317500
|
6 | 317.50 | 315.00 | 1.02 | 612.000 | 335.4 |
| 2023-06-02 | 2023-06-16 |
MSFT230616P00332500
MSFT230616P00335000
|
6 | 335.00 | 332.50 | 1.025 | 615.000 | 342.33 |
| 2023-06-20 | 2023-07-07 |
MSFT230707P00330000
MSFT230707P00335000
|
3 | 335.00 | 330.00 | 1.90 | 570.000 | 337.22 |
| 2023-07-07 | 2023-07-21 |
MSFT230721P00335000
MSFT230721P00337500
|
6 | 337.50 | 335.00 | 1.000 | 591.000 | 343.77 |
| 2023-07-25 | 2023-08-11 |
MSFT230811P00350000
MSFT230811P00352500
|
7 | 352.50 | 350.00 | 1.100 | -945.000 | 321.01 |
| 2023-08-11 | 2023-08-25 |
MSFT230825P00317500
MSFT230825P00320000
|
5 | 320.00 | 317.50 | 0.825 | 412.500 | 322.98 |
| 2023-08-29 | 2023-09-15 |
MSFT230915P00325000
MSFT230915P00327500
|
6 | 327.50 | 325.00 | 1.050 | 630.000 | 330.22 |
| 2023-09-18 | 2023-09-29 |
MSFT230929P00325000
MSFT230929P00327500
|
6 | 327.50 | 325.00 | 0.925 | -855.000 | 315.75 |
| 2023-09-29 | 2023-10-13 |
MSFT231013P00312500
MSFT231013P00315000
|
6 | 315.00 | 312.50 | 1.00 | 600.000 | 327.73 |
| 2023-10-13 | 2023-10-27 |
MSFT231027P00325000
MSFT231027P00327500
|
6 | 327.50 | 325.00 | 1.05 | 630.000 | 329.81 |
| 2023-10-30 | 2023-11-10 |
MSFT231110P00335000
MSFT231110P00337500
|
6 | 337.50 | 335.00 | 1.050 | 630.000 | 369.67 |
| 2023-11-13 | 2023-11-24 |
MSFT231124P00365000
MSFT231124P00367500
|
7 | 367.50 | 365.00 | 1.225 | 857.500 | 377.43 |
| 2023-11-24 | 2023-12-08 |
MSFT231208P00375000
MSFT231208P00377500
|
7 | 377.50 | 375.00 | 1.10 | -1281.000 | 374.23 |
| 2023-12-08 | 2023-12-22 |
MSFT231222P00372500
MSFT231222P00375000
|
6 | 375.00 | 372.50 | 0.900 | 138.000 | 374.58 |
| 2023-12-28 | 2024-01-12 |
MSFT240112P00372500
MSFT240112P00375000
|
7 | 375.00 | 372.50 | 1.195 | 836.500 | 388.47 |
| 2024-01-12 | 2024-01-26 |
MSFT240126P00385000
MSFT240126P00387500
|
6 | 387.50 | 385.00 | 1.025 | 615.000 | 403.93 |
| 2024-01-29 | 2024-02-09 |
MSFT240209P00407500
MSFT240209P00410000
|
7 | 410.00 | 407.50 | 1.200 | 840.000 | 420.55 |
| 2024-02-20 | 2024-03-08 |
MSFT240308P00400000
MSFT240308P00402500
|
6 | 402.50 | 400.00 | 1.050 | 630.000 | 406.22 |
| 2024-03-08 | 2024-03-22 |
MSFT240322P00402500
MSFT240322P00405000
|
7 | 405.00 | 402.50 | 1.10 | 770.000 | 428.74 |
| 2024-03-22 | 2024-04-05 |
MSFT240405P00425000
MSFT240405P00427500
|
6 | 427.50 | 425.00 | 1.025 | -660.000 | 425.52 |
| 2024-04-05 | 2024-04-19 |
MSFT240419P00422500
MSFT240419P00425000
|
6 | 425.00 | 422.50 | 1.025 | -780.000 | 399.12 |
| 2024-04-19 | 2024-05-03 |
MSFT240503P00395000
MSFT240503P00400000
|
3 | 400.00 | 395.00 | 2.275 | 682.500 | 406.66 |
| 2024-05-03 | 2024-05-17 |
MSFT240517P00405000
MSFT240517P00407500
|
7 | 407.50 | 405.00 | 1.175 | 808.500 | 420.21 |
| 2024-05-20 | 2024-05-31 |
MSFT240531P00422500
MSFT240531P00425000
|
6 | 425.00 | 422.50 | 1.050 | -360.000 | 415.13 |
| 2024-05-31 | 2024-06-14 |
MSFT240614P00412500
MSFT240614P00415000
|
6 | 415.00 | 412.50 | 0.925 | 618.000 | 442.57 |
| 2024-06-14 | 2024-06-28 |
MSFT240628P00440000
MSFT240628P00442500
|
6 | 442.50 | 440.00 | 0.975 | 585.000 | 446.95 |
| 2024-07-01 | 2024-07-12 |
MSFT240712P00455000
MSFT240712P00457500
|
7 | 457.50 | 455.00 | 1.10 | -843.500 | 453.55 |
| 2024-07-12 | 2024-07-26 |
MSFT240726P00450000
MSFT240726P00452500
|
6 | 452.50 | 450.00 | 0.875 | -1290.000 | 425.27 |
| 2024-07-26 | 2024-08-09 |
MSFT240809P00422500
MSFT240809P00425000
|
7 | 425.00 | 422.50 | 1.20 | -752.500 | 406.02 |
| 2024-08-09 | 2024-08-23 |
MSFT240823P00402500
MSFT240823P00405000
|
6 | 405.00 | 402.50 | 1.00 | 606.000 | 416.79 |
| 2024-08-23 | 2024-09-06 |
MSFT240906P00415000
MSFT240906P00417500
|
7 | 417.50 | 415.00 | 1.100 | -787.500 | 401.7 |
| 2024-09-06 | 2024-09-20 |
MSFT240920P00400000
MSFT240920P00402500
|
6 | 402.50 | 400.00 | 1.05 | 630.000 | 435.27 |
| 2024-09-23 | 2024-10-04 |
MSFT241004P00430000
MSFT241004P00432500
|
6 | 432.50 | 430.00 | 0.950 | -780.000 | 416.06 |
| 2024-10-04 | 2024-10-18 |
MSFT241018P00410000
MSFT241018P00415000
|
3 | 415.00 | 410.00 | 1.825 | 547.500 | 418.16 |
| 2024-10-18 | 2024-11-01 |
MSFT241101P00415000
MSFT241101P00417500
|
7 | 417.50 | 415.00 | 1.125 | -1575.000 | 410.37 |
| 2024-11-01 | 2024-11-15 |
MSFT241115P00407500
MSFT241115P00410000
|
7 | 410.00 | 407.50 | 1.075 | 759.500 | 415 |
| 2024-11-18 | 2024-11-29 |
MSFT241129P00412500
MSFT241129P00415000
|
6 | 415.00 | 412.50 | 1.025 | 615.000 | 423.46 |
| 2024-12-02 | 2024-12-13 |
MSFT241213P00427500
MSFT241213P00430000
|
6 | 430.00 | 427.50 | 1.025 | 615.000 | 447.27 |
| 2024-12-13 | 2024-12-27 |
MSFT241227P00445000
MSFT241227P00447500
|
7 | 447.50 | 445.00 | 1.125 | -1120.000 | 430.53 |
| 2024-12-27 | 2025-01-10 |
MSFT250110P00427500
MSFT250110P00430000
|
5 | 430.00 | 427.50 | 0.800 | -587.500 | 418.95 |
| 2025-01-10 | 2025-01-24 |
MSFT250124P00417500
MSFT250124P00420000
|
7 | 420.00 | 417.50 | 1.175 | 822.500 | 444.06 |
| 2025-01-27 | 2025-02-07 |
MSFT250207P00432500
MSFT250207P00435000
|
7 | 435.00 | 432.50 | 1.125 | -420.000 | 409.75 |
| 2025-02-07 | 2025-02-21 |
MSFT250221P00407500
MSFT250221P00410000
|
7 | 410.00 | 407.50 | 1.100 | -1095.500 | 408.21 |
| 2025-02-24 | 2025-03-07 |
MSFT250307P00400000
MSFT250307P00402500
|
6 | 402.50 | 400.00 | 0.950 | -630.000 | 393.31 |
| 2025-03-07 | 2025-03-21 |
MSFT250321P00385000
MSFT250321P00390000
|
3 | 390.00 | 385.00 | 1.95 | 522.000 | 391.26 |
| 2025-03-21 | 2025-04-04 |
MSFT250404P00387500
MSFT250404P00390000
|
6 | 390.00 | 387.50 | 0.975 | -1080.000 | 359.84 |
| 2025-04-04 | 2025-04-17 |
MSFT250417P00357500
MSFT250417P00360000
|
6 | 360.00 | 357.50 | 0.925 | 549.000 | 367.78 |
| 2025-04-17 | 2025-05-02 |
MSFT250502P00365000
MSFT250502P00367500
|
6 | 367.50 | 365.00 | 0.850 | 510.000 | 435.28 |
| 2025-05-05 | 2025-05-16 |
MSFT250516P00432500
MSFT250516P00435000
|
6 | 435.00 | 432.50 | 1.05 | 630.000 | 454.27 |
| 2025-05-16 | 2025-05-30 |
MSFT250530P00452500
MSFT250530P00455000
|
7 | 455.00 | 452.50 | 1.15 | 766.500 | 460.36 |
| 2025-06-02 | 2025-06-13 |
MSFT250613P00460000
MSFT250613P00462500
|
6 | 462.50 | 460.00 | 1.025 | 615.000 | 474.96 |
| 2025-06-13 | 2025-06-27 |
MSFT250627P00472500
MSFT250627P00475000
|
6 | 475.00 | 472.50 | 1.000 | 600.000 | 495.94 |
| 2025-06-27 | 2025-07-11 |
MSFT250711P00492500
MSFT250711P00495000
|
6 | 495.00 | 492.50 | 0.925 | 555.000 | 503.32 |
| 2025-07-11 | 2025-07-25 |
MSFT250725P00500000
MSFT250725P00502500
|
6 | 502.50 | 500.00 | 0.975 | 585.000 | 513.71 |
| 2025-07-25 | 2025-08-08 |
MSFT250808P00512500
MSFT250808P00515000
|
7 | 515.00 | 512.50 | 1.225 | 864.500 | 522.04 |