| 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 |
| 2008-07-03 | 2008-07-10 |
MSFT080719P00025000
MSFT080719P00026000
|
15 | 26.00 | 25.00 | 0.37 | -262.500 | 25.86 |
| 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 |
| 2009-11-10 | 2009-11-17 |
MSFT091121P00028000
MSFT091121P00029000
|
15 | 29.00 | 28.00 | 0.355 | 487.500 | 29.62 |
| 2010-02-05 | 2010-02-12 |
MSFT100220P00027000
MSFT100220P00028000
|
15 | 28.00 | 27.00 | 0.37 | 7.500 | 28.77 |
| 2010-11-03 | 2010-11-10 |
MSFT101120P00026000
MSFT101120P00027000
|
15 | 27.00 | 26.00 | 0.350 | -7.500 | 25.69 |
| 2011-05-04 | 2011-05-11 |
MSFT110521P00025000
MSFT110521P00026000
|
15 | 26.00 | 25.00 | 0.350 | -472.500 | 24.49 |
| 2011-08-04 | 2011-08-11 |
MSFT110820P00025000
MSFT110820P00026000
|
17 | 26.00 | 25.00 | 0.415 | -357.000 | 24.05 |
| 2011-11-02 | 2011-11-09 |
MSFT111119P00025000
MSFT111119P00026000
|
15 | 26.00 | 25.00 | 0.370 | 82.500 | 25.3 |
| 2012-04-04 | 2012-04-11 |
MSFT120421P00030000
MSFT120421P00031000
|
14 | 31.00 | 30.00 | 0.305 | -322.000 | 32.42 |
| 2012-05-04 | 2012-05-11 |
MSFT120519P00030000
MSFT120519P00031000
|
16 | 31.00 | 30.00 | 0.395 | 168.000 | 29.27 |
| 2012-07-09 | 2012-07-16 |
MSFT120721P00029000
MSFT120721P00030000
|
15 | 30.00 | 29.00 | 0.355 | -240.000 | 30.12 |
| 2012-08-02 | 2012-08-09 |
MSFT120818P00028000
MSFT120818P00029000
|
14 | 29.00 | 28.00 | 0.32 | 420.000 | 30.9 |
| 2013-05-02 | 2013-05-09 |
MSFT130518P00032000
MSFT130518P00033000
|
15 | 33.00 | 32.00 | 0.345 | -240.000 | 34.87 |
| 2013-07-03 | 2013-07-10 |
MSFT130720P00033000
MSFT130720P00034000
|
15 | 34.00 | 33.00 | 0.365 | 210.000 | 31.4 |
| 2013-09-04 | 2013-09-11 |
MSFT130921P00030000
MSFT130921P00031000
|
14 | 31.00 | 30.00 | 0.320 | 364.000 | 32.79 |
| 2013-10-09 | 2013-10-16 |
MSFT131025P00032500
MSFT131025P00033000
|
33 | 33.00 | 32.50 | 0.205 | 445.500 | 35.73 |
| 2013-10-16 | 2013-10-23 |
MSFT131101P00034000
MSFT131101P00034500
|
33 | 34.50 | 34.00 | 0.20 | -280.500 | 35.53 |
| 2013-10-23 | 2013-10-30 |
MSFT131108P00033000
MSFT131108P00033500
|
31 | 33.50 | 33.00 | 0.185 | 542.500 | 37.78 |
| 2013-11-05 | 2013-11-12 |
MSFT131122P00035500
MSFT131122P00036000
|
29 | 36.00 | 35.50 | 0.165 | 290.000 | 37.57 |
| 2013-11-12 | 2013-11-19 |
MSFT131129P00036000
MSFT131129P00037000
|
14 | 37.00 | 36.00 | 0.325 | -105.000 | 38.13 |
| 2013-11-19 | 2013-11-26 |
MSFT131206P00035500
MSFT131206P00036000
|
27 | 36.00 | 35.50 | 0.14 | 256.500 | 38.36 |
| 2013-11-29 | 2013-12-06 |
MSFT131213P00037000
MSFT131213P00038000
|
14 | 38.00 | 37.00 | 0.32 | 84.000 | 36.69 |
| 2013-12-06 | 2013-12-13 |
MSFT131221P00037000
MSFT131221P00038000
|
14 | 38.00 | 37.00 | 0.33 | -532.000 | 36.8 |
| 2013-12-13 | 2013-12-20 |
MSFT131227P00035500
MSFT131227P00036000
|
28 | 36.00 | 35.50 | 0.155 | 322.000 | 37.29 |
| 2013-12-24 | 2013-12-31 |
MSFT140110P00036000
MSFT140110P00037000
|
15 | 37.00 | 36.00 | 0.34 | 210.00 | 36.04 |
| 2014-01-02 | 2014-01-09 |
MSFT140118P00036000
MSFT140118P00037000
|
14 | 37.00 | 36.00 | 0.320 | -721.000 | 36.38 |
| 2014-01-09 | 2014-01-16 |
MSFT140124P00035000
MSFT140124P00035500
|
34 | 35.50 | 35.00 | 0.210 | 289.000 | 36.81 |
| 2014-01-16 | 2014-01-23 |
MSFT140131P00035500
MSFT140131P00036000
|
29 | 36.00 | 35.50 | 0.160 | -159.500 | 37.84 |
| 2014-01-23 | 2014-01-30 |
MSFT140207P00035500
MSFT140207P00036000
|
37 | 36.00 | 35.50 | 0.23 | 499.500 | 36.56 |
| 2014-01-30 | 2014-02-06 |
MSFT140214P00036000
MSFT140214P00036500
|
30 | 36.50 | 36.00 | 0.170 | -270.000 | 37.62 |
| 2014-02-06 | 2014-02-13 |
MSFT140222P00035000
MSFT140222P00036000
|
16 | 36.00 | 35.00 | 0.380 | 544.000 | 37.98 |
| 2014-02-13 | 2014-02-20 |
MSFT140228P00037000
MSFT140228P00037500
|
37 | 37.50 | 37.00 | 0.235 | 351.500 | 38.31 |
| 2014-02-20 | 2014-02-27 |
MSFT140307P00037000
MSFT140307P00037500
|
30 | 37.50 | 37.00 | 0.17 | 150.000 | 37.9 |
| 2014-02-27 | 2014-03-06 |
MSFT140314P00037000
MSFT140314P00037500
|
28 | 37.50 | 37.00 | 0.145 | 210.000 | 37.7 |
| 2014-03-12 | 2014-03-19 |
MSFT140328P00037500
MSFT140328P00038000
|
28 | 38.00 | 37.50 | 0.155 | 308.000 | 40.3 |
| 2014-03-19 | 2014-03-26 |
MSFT140404P00038500
MSFT140404P00039000
|
30 | 39.00 | 38.50 | 0.175 | 195.000 | 39.87 |
| 2014-03-26 | 2014-04-02 |
MSFT140411P00039000
MSFT140411P00039500
|
31 | 39.50 | 39.00 | 0.180 | 480.500 | 39.21 |
| 2014-04-03 | 2014-04-10 |
MSFT140419P00040000
MSFT140419P00041000
|
15 | 41.00 | 40.00 | 0.335 | -697.500 | 40.01 |
| 2014-04-10 | 2014-04-17 |
MSFT140425P00038500
MSFT140425P00039000
|
32 | 39.00 | 38.50 | 0.190 | 224.000 | 39.91 |
| 2014-04-17 | 2014-04-24 |
MSFT140502P00039500
MSFT140502P00040000
|
34 | 40.00 | 39.50 | 0.21 | -85.000 | 39.69 |
| 2014-04-24 | 2014-05-01 |
MSFT140509P00039000
MSFT140509P00039500
|
32 | 39.50 | 39.00 | 0.190 | 240.000 | 39.54 |
| 2014-05-01 | 2014-05-08 |
MSFT140517P00039000
MSFT140517P00040000
|
17 | 40.00 | 39.00 | 0.425 | -204.000 | 39.83 |
| 2014-05-08 | 2014-05-15 |
MSFT140523P00039000
MSFT140523P00039500
|
37 | 39.50 | 39.00 | 0.230 | 203.500 | 40.12 |
| 2014-05-15 | 2014-05-22 |
MSFT140530P00039000
MSFT140530P00039500
|
31 | 39.50 | 39.00 | 0.180 | 341.000 | 40.94 |
| 2014-05-22 | 2014-05-29 |
MSFT140606P00039500
MSFT140606P00040000
|
30 | 40.00 | 39.50 | 0.17 | 195.000 | 41.48 |
| 2014-05-29 | 2014-06-05 |
MSFT140613P00039500
MSFT140613P00040000
|
27 | 40.00 | 39.50 | 0.14 | 310.500 | 41.23 |
| 2014-06-10 | 2014-06-17 |
MSFT140627P00040500
MSFT140627P00041000
|
31 | 41.00 | 40.50 | 0.180 | 294.500 | 42.25 |
| 2014-06-17 | 2014-06-24 |
MSFT140703P00041000
MSFT140703P00041500
|
30 | 41.50 | 41.00 | 0.17 | 120.000 | 41.8 |
| 2014-06-24 | 2014-07-01 |
MSFT140711P00041000
MSFT140711P00041500
|
28 | 41.50 | 41.00 | 0.150 | 84.000 | 42.09 |
| 2014-07-08 | 2014-07-15 |
MSFT140725P00041000
MSFT140725P00041500
|
31 | 41.50 | 41.00 | 0.185 | 217.000 | 44.5 |
| 2014-07-15 | 2014-07-22 |
MSFT140801P00041500
MSFT140801P00042000
|
31 | 42.00 | 41.50 | 0.185 | 434.000 | 42.86 |
| 2014-07-23 | 2014-07-30 |
MSFT140808P00044000
MSFT140808P00044500
|
32 | 44.50 | 44.00 | 0.19 | -624.000 | 43.2 |
| 2014-07-30 | 2014-08-06 |
MSFT140816P00043000
MSFT140816P00043500
|
33 | 43.50 | 43.00 | 0.200 | -429.000 | 44.79 |
| 2014-08-06 | 2014-08-13 |
MSFT140822P00042000
MSFT140822P00042500
|
34 | 42.50 | 42.00 | 0.21 | 612.000 | 45.15 |
| 2014-08-13 | 2014-08-20 |
MSFT140829P00043500
MSFT140829P00044000
|
36 | 44.00 | 43.50 | 0.225 | 630.000 | 45.43 |
| 2014-08-20 | 2014-08-27 |
MSFT140905P00044000
MSFT140905P00044500
|
27 | 44.50 | 44.00 | 0.135 | 67.500 | 45.91 |
| 2014-09-04 | 2014-09-11 |
MSFT140920P00044500
MSFT140920P00045000
|
28 | 45.00 | 44.50 | 0.155 | 392.000 | 47.52 |
| 2014-09-11 | 2014-09-18 |
MSFT140926P00046500
MSFT140926P00047000
|
34 | 47.00 | 46.50 | 0.21 | -136.00 | 46.41 |
| 2014-09-18 | 2014-09-25 |
MSFT141003P00046000
MSFT141003P00046500
|
29 | 46.50 | 46.00 | 0.165 | -319.000 | 46.09 |
| 2014-09-25 | 2014-10-02 |
MSFT141010P00045500
MSFT141010P00046000
|
35 | 46.00 | 45.50 | 0.215 | -70.000 | 44.03 |
| 2014-10-02 | 2014-10-09 |
MSFT141018P00045000
MSFT141018P00045500
|
30 | 45.50 | 45.00 | 0.17 | 60.00 | 43.63 |
| 2014-10-09 | 2014-10-16 |
MSFT141024P00045000
MSFT141024P00045500
|
32 | 45.50 | 45.00 | 0.190 | -432.000 | 46.13 |
| 2014-10-16 | 2014-10-23 |
MSFT141031P00042000
MSFT141031P00042500
|
33 | 42.50 | 42.00 | 0.200 | 478.500 | 46.95 |
| 2014-10-23 | 2014-10-30 |
MSFT141107P00044500
MSFT141107P00045000
|
35 | 45.00 | 44.50 | 0.215 | 455.000 | 48.68 |
| 2014-10-30 | 2014-11-06 |
MSFT141114P00045500
MSFT141114P00046000
|
35 | 46.00 | 45.50 | 0.215 | 787.500 | 49.58 |
| 2014-11-06 | 2014-11-13 |
MSFT141122P00048000
MSFT141122P00048500
|
35 | 48.50 | 48.00 | 0.22 | 472.500 | 47.98 |
| 2014-11-13 | 2014-11-20 |
MSFT141128P00049000
MSFT141128P00049500
|
37 | 49.50 | 49.00 | 0.235 | -555.000 | 47.81 |
| 2014-11-20 | 2014-11-28 |
MSFT141205P00048000
MSFT141205P00048500
|
31 | 48.50 | 48.00 | 0.180 | -465.000 | 48.42 |
| 2014-11-28 | 2014-12-09 |
MSFT141212P00047000
MSFT141212P00047500
|
28 | 47.50 | 47.00 | 0.155 | -28.000 | 46.95 |
| 2014-12-09 | 2014-12-16 |
MSFT141226P00047000
MSFT141226P00047500
|
32 | 47.50 | 47.00 | 0.190 | -832.000 | 47.88 |
| 2014-12-16 | 2014-12-23 |
MSFT150102P00044500
MSFT150102P00045000
|
30 | 45.00 | 44.50 | 0.175 | 510.000 | 46.76 |
| 2014-12-23 | 2014-12-30 |
MSFT150109P00047500
MSFT150109P00048000
|
28 | 48.00 | 47.50 | 0.145 | -560.000 | 47.19 |
| 2014-12-31 | 2015-01-07 |
MSFT150117P00045500
MSFT150117P00046000
|
28 | 46.00 | 45.50 | 0.155 | -42.000 | 46.24 |
| 2015-01-07 | 2015-01-14 |
MSFT150123P00045500
MSFT150123P00046000
|
31 | 46.00 | 45.50 | 0.185 | -93.000 | 47.18 |
| 2015-01-14 | 2015-01-21 |
MSFT150130P00045500
MSFT150130P00046000
|
36 | 46.00 | 45.50 | 0.225 | 0.000 | 40.4 |
| 2015-01-21 | 2015-01-28 |
MSFT150206P00045000
MSFT150206P00045500
|
28 | 45.50 | 45.00 | 0.155 | -896.000 | 42.41 |
| 2015-01-28 | 2015-02-05 |
MSFT150213P00040500
MSFT150213P00041000
|
37 | 41.00 | 40.50 | 0.235 | 703.000 | 43.87 |
| 2015-02-06 | 2015-02-13 |
MSFT150220P00041500
MSFT150220P00042000
|
33 | 42.00 | 41.50 | 0.200 | 577.500 | 43.86 |
| 2015-02-13 | 2015-02-20 |
MSFT150227P00043000
MSFT150227P00043500
|
32 | 43.50 | 43.00 | 0.195 | 240.000 | 43.85 |
| 2015-02-20 | 2015-02-27 |
MSFT150306P00043000
MSFT150306P00043500
|
28 | 43.50 | 43.00 | 0.15 | 98.000 | 42.36 |
| 2015-03-02 | 2015-03-09 |
MSFT150313P00043000
MSFT150313P00043500
|
28 | 43.50 | 43.00 | 0.155 | -518.000 | 41.38 |
| 2015-03-09 | 2015-03-16 |
MSFT150320P00042000
MSFT150320P00042500
|
28 | 42.50 | 42.00 | 0.150 | -616.000 | 42.88 |
| 2015-03-16 | 2015-03-23 |
MSFT150402P00041000
MSFT150402P00041500
|
33 | 41.50 | 41.00 | 0.20 | 528.00 | 40.29 |
| 2015-03-24 | 2015-03-31 |
MSFT150410P00042000
MSFT150410P00042500
|
28 | 42.50 | 42.00 | 0.145 | -616.000 | 41.72 |
| 2015-03-31 | 2015-04-07 |
MSFT150417P00040000
MSFT150417P00040500
|
31 | 40.50 | 40.00 | 0.185 | 372.000 | 41.62 |
| 2015-04-07 | 2015-04-14 |
MSFT150424P00041000
MSFT150424P00041500
|
35 | 41.50 | 41.00 | 0.215 | 35.000 | 47.87 |
| 2015-04-14 | 2015-04-21 |
MSFT150501P00041000
MSFT150501P00041500
|
32 | 41.50 | 41.00 | 0.195 | 192.000 | 48.66 |
| 2015-04-21 | 2015-04-28 |
MSFT150508P00042000
MSFT150508P00042500
|
34 | 42.50 | 42.00 | 0.21 | 714.00 | 47.75 |
| 2015-04-28 | 2015-05-05 |
MSFT150515P00048500
MSFT150515P00049000
|
33 | 49.00 | 48.50 | 0.200 | -379.500 | 48.3 |
| 2015-05-05 | 2015-05-12 |
MSFT150522P00047000
MSFT150522P00047500
|
37 | 47.50 | 47.00 | 0.235 | -148.000 | 46.9 |
| 2015-05-12 | 2015-05-19 |
MSFT150529P00046500
MSFT150529P00047000
|
34 | 47.00 | 46.50 | 0.21 | 272.000 | 46.86 |
| 2015-05-19 | 2015-05-26 |
MSFT150605P00047000
MSFT150605P00047500
|
33 | 47.50 | 47.00 | 0.205 | -412.500 | 46.14 |
| 2015-05-26 | 2015-06-02 |
MSFT150612P00046000
MSFT150612P00046500
|
33 | 46.50 | 46.00 | 0.200 | 132.000 | 45.97 |
| 2015-06-02 | 2015-06-09 |
MSFT150619P00046000
MSFT150619P00046500
|
29 | 46.50 | 46.00 | 0.165 | -478.500 | 46.1 |
| 2015-06-09 | 2015-06-16 |
MSFT150626P00045000
MSFT150626P00045500
|
33 | 45.50 | 45.00 | 0.200 | 82.500 | 45.26 |
| 2015-06-16 | 2015-06-23 |
MSFT150702P00045000
MSFT150702P00045500
|
31 | 45.50 | 45.00 | 0.185 | 124.000 | 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 |
MSFT150717P00043500
MSFT150717P00044000
|
32 | 44.00 | 43.50 | 0.195 | 96.000 | 46.62 |
| 2015-07-07 | 2015-07-14 |
MSFT150724P00043500
MSFT150724P00044000
|
33 | 44.00 | 43.50 | 0.205 | 330.000 | 45.94 |
| 2015-07-14 | 2015-07-21 |
MSFT150731P00045000
MSFT150731P00045500
|
33 | 45.50 | 45.00 | 0.200 | 264.000 | 46.7 |
| 2015-07-21 | 2015-07-28 |
MSFT150807P00046500
MSFT150807P00047000
|
35 | 47.00 | 46.50 | 0.220 | -560.000 | 46.74 |
| 2015-07-28 | 2015-08-04 |
MSFT150814P00044500
MSFT150814P00045000
|
31 | 45.00 | 44.50 | 0.180 | 465.000 | 47 |
| 2015-08-04 | 2015-08-11 |
MSFT150821P00047000
MSFT150821P00047500
|
39 | 47.50 | 47.00 | 0.245 | -507.000 | 43.07 |
| 2015-08-11 | 2015-08-18 |
MSFT150828P00045500
MSFT150828P00046000
|
33 | 46.00 | 45.50 | 0.205 | 462.000 | 43.93 |
| 2015-08-18 | 2015-08-25 |
MSFT150904P00046500
MSFT150904P00047000
|
30 | 47.00 | 46.50 | 0.175 | -2475.000 | 42.61 |
| 2015-08-25 | 2015-09-01 |
MSFT150911P00040000
MSFT150911P00040500
|
33 | 40.50 | 40.00 | 0.205 | 313.500 | 43.48 |
| 2015-09-01 | 2015-09-08 |
MSFT150918P00041000
MSFT150918P00041500
|
32 | 41.50 | 41.00 | 0.19 | 448.00 | 43.48 |
| 2015-09-08 | 2015-09-15 |
MSFT150925P00043000
MSFT150925P00043500
|
30 | 43.50 | 43.00 | 0.17 | 60.000 | 43.94 |
| 2015-09-15 | 2015-09-22 |
MSFT151002P00043500
MSFT151002P00044000
|
33 | 44.00 | 43.50 | 0.20 | -16.500 | 45.57 |
| 2015-09-22 | 2015-09-29 |
MSFT151009P00043000
MSFT151009P00043500
|
30 | 43.50 | 43.00 | 0.17 | -105.000 | 47.11 |
| 2015-09-29 | 2015-10-06 |
MSFT151016P00043000
MSFT151016P00043500
|
32 | 43.50 | 43.00 | 0.190 | 560.000 | 47.51 |
| 2015-10-06 | 2015-10-13 |
MSFT151023P00046000
MSFT151023P00046500
|
34 | 46.50 | 46.00 | 0.21 | 102.000 | 52.87 |
| 2015-10-13 | 2015-10-20 |
MSFT151030P00046000
MSFT151030P00046500
|
31 | 46.50 | 46.00 | 0.185 | 139.500 | 52.64 |
| 2015-10-20 | 2015-10-27 |
MSFT151106P00047000
MSFT151106P00047500
|
33 | 47.50 | 47.00 | 0.200 | 660.000 | 54.92 |
| 2015-10-27 | 2015-11-03 |
MSFT151113P00053000
MSFT151113P00053500
|
33 | 53.50 | 53.00 | 0.205 | 214.500 | 52.84 |
| 2015-11-03 | 2015-11-10 |
MSFT151120P00053500
MSFT151120P00054000
|
38 | 54.00 | 53.50 | 0.24 | -247.000 | 54.19 |
| 2015-11-11 | 2015-11-18 |
MSFT151127P00053000
MSFT151127P00053500
|
37 | 53.50 | 53.00 | 0.235 | 240.500 | 53.93 |
| 2015-11-18 | 2015-11-25 |
MSFT151204P00053000
MSFT151204P00053500
|
31 | 53.50 | 53.00 | 0.185 | 31.000 | 55.91 |
| 2015-11-25 | 2015-12-02 |
MSFT151211P00053000
MSFT151211P00053500
|
32 | 53.50 | 53.00 | 0.190 | 448.000 | 54.06 |
| 2015-12-02 | 2015-12-09 |
MSFT151218P00054500
MSFT151218P00055000
|
32 | 55.00 | 54.50 | 0.195 | -48.000 | 54.13 |
| 2015-12-09 | 2015-12-16 |
MSFT151224P00054500
MSFT151224P00055000
|
34 | 55.00 | 54.50 | 0.21 | 408.00 | 55.67 |
| 2015-12-16 | 2015-12-23 |
MSFT151231P00055500
MSFT151231P00056000
|
33 | 56.00 | 55.50 | 0.200 | -66.000 | 55.48 |
| 2015-12-23 | 2015-12-30 |
MSFT160108P00055000
MSFT160108P00055500
|
31 | 55.50 | 55.00 | 0.180 | 201.500 | 52.33 |
| 2015-12-30 | 2016-01-06 |
MSFT160115P00055500
MSFT160115P00056000
|
31 | 56.00 | 55.50 | 0.18 | -666.500 | 50.99 |
| 2016-01-06 | 2016-01-13 |
MSFT160122P00053500
MSFT160122P00054000
|
34 | 54.00 | 53.50 | 0.21 | -646.00 | 52.29 |
| 2016-01-13 | 2016-01-20 |
MSFT160129P00051000
MSFT160129P00051500
|
36 | 51.50 | 51.00 | 0.225 | -108.000 | 55.09 |
| 2016-01-20 | 2016-01-27 |
MSFT160205P00050500
MSFT160205P00051000
|
36 | 51.00 | 50.50 | 0.225 | -54.000 | 50.16 |
| 2016-01-27 | 2016-02-03 |
MSFT160212P00050500
MSFT160212P00051000
|
32 | 51.00 | 50.50 | 0.19 | 192.000 | 50.5 |
| 2016-02-03 | 2016-02-10 |
MSFT160219P00051500
MSFT160219P00052000
|
37 | 52.00 | 51.50 | 0.23 | -703.00 | 51.82 |
| 2016-02-10 | 2016-02-17 |
MSFT160226P00049000
MSFT160226P00049500
|
35 | 49.50 | 49.00 | 0.22 | 630.000 | 51.3 |
| 2016-02-17 | 2016-02-24 |
MSFT160304P00052000
MSFT160304P00052500
|
34 | 52.50 | 52.00 | 0.210 | -374.000 | 52.03 |
| 2016-02-24 | 2016-03-02 |
MSFT160311P00050500
MSFT160311P00051000
|
30 | 51.00 | 50.50 | 0.175 | 405.000 | 53.07 |
| 2016-03-02 | 2016-03-09 |
MSFT160318P00052500
MSFT160318P00053000
|
34 | 53.00 | 52.50 | 0.21 | -34.000 | 53.49 |
| 2016-03-09 | 2016-03-16 |
MSFT160324P00052000
MSFT160324P00052500
|
31 | 52.50 | 52.00 | 0.185 | 403.000 | 54.21 |
| 2016-03-16 | 2016-03-23 |
MSFT160401P00053500
MSFT160401P00054000
|
31 | 54.00 | 53.50 | 0.18 | -62.00 | 55.57 |
| 2016-03-23 | 2016-03-30 |
MSFT160408P00053500
MSFT160408P00054000
|
33 | 54.00 | 53.50 | 0.200 | 363.000 | 54.42 |
| 2016-03-30 | 2016-04-06 |
MSFT160415P00054500
MSFT160415P00055000
|
32 | 55.00 | 54.50 | 0.195 | 32.000 | 55.65 |
| 2016-04-06 | 2016-04-13 |
MSFT160422P00054500
MSFT160422P00055000
|
34 | 55.00 | 54.50 | 0.21 | 34.00 | 51.78 |
| 2016-04-13 | 2016-04-20 |
MSFT160429P00054500
MSFT160429P00055000
|
33 | 55.00 | 54.50 | 0.200 | 33.000 | 49.87 |
| 2016-04-20 | 2016-04-27 |
MSFT160506P00055000
MSFT160506P00055500
|
34 | 55.50 | 55.00 | 0.21 | -986.000 | 50.39 |
| 2016-04-27 | 2016-05-04 |
MSFT160513P00050000
MSFT160513P00050500
|
30 | 50.50 | 50.00 | 0.175 | -300.000 | 51.08 |
| 2016-05-04 | 2016-05-11 |
MSFT160520P00049000
MSFT160520P00049500
|
34 | 49.50 | 49.00 | 0.21 | 459.000 | 50.62 |
| 2016-05-11 | 2016-05-18 |
MSFT160527P00050500
MSFT160527P00051000
|
38 | 51.00 | 50.50 | 0.240 | 76.000 | 52.32 |
| 2016-05-18 | 2016-05-25 |
MSFT160603P00050000
MSFT160603P00050500
|
31 | 50.50 | 50.00 | 0.180 | 403.000 | 51.79 |
| 2016-05-25 | 2016-06-01 |
MSFT160610P00051500
MSFT160610P00052000
|
31 | 52.00 | 51.50 | 0.185 | 279.000 | 51.48 |
| 2016-06-01 | 2016-06-08 |
MSFT160617P00052000
MSFT160617P00052500
|
29 | 52.50 | 52.00 | 0.160 | -304.500 | 50.13 |
| 2016-06-08 | 2016-06-15 |
MSFT160624P00051500
MSFT160624P00052000
|
35 | 52.00 | 51.50 | 0.215 | -770.000 | 49.83 |
| 2016-06-15 | 2016-06-22 |
MSFT160701P00049000
MSFT160701P00049500
|
31 | 49.50 | 49.00 | 0.185 | 325.500 | 51.16 |
| 2016-06-22 | 2016-06-29 |
MSFT160708P00050500
MSFT160708P00051000
|
34 | 51.00 | 50.50 | 0.21 | -170.00 | 52.3 |
| 2016-06-29 | 2016-07-06 |
MSFT160715P00050000
MSFT160715P00050500
|
32 | 50.50 | 50.00 | 0.19 | 304.000 | 53.7 |
| 2016-07-06 | 2016-07-13 |
MSFT160722P00051000
MSFT160722P00051500
|
35 | 51.50 | 51.00 | 0.215 | 367.500 | 56.57 |
| 2016-07-13 | 2016-07-20 |
MSFT160729P00053000
MSFT160729P00053500
|
34 | 53.50 | 53.00 | 0.21 | 646.00 | 56.68 |
| 2016-07-20 | 2016-07-27 |
MSFT160805P00055000
MSFT160805P00055500
|
29 | 55.50 | 55.00 | 0.165 | 145.000 | 57.96 |
| 2016-07-27 | 2016-08-03 |
MSFT160812P00055500
MSFT160812P00056000
|
31 | 56.00 | 55.50 | 0.180 | 310.000 | 57.94 |
| 2016-08-04 | 2016-08-11 |
MSFT160819P00056500
MSFT160819P00057000
|
32 | 57.00 | 56.50 | 0.195 | 432.000 | 57.62 |
| 2016-08-11 | 2016-08-18 |
MSFT160826P00057500
MSFT160826P00058000
|
33 | 58.00 | 57.50 | 0.20 | -198.00 | 58.03 |
| 2016-08-18 | 2016-08-25 |
MSFT160902P00057000
MSFT160902P00057500
|
31 | 57.50 | 57.00 | 0.18 | 263.500 | 57.67 |
| 2016-08-25 | 2016-09-01 |
MSFT160909P00057500
MSFT160909P00058000
|
30 | 58.00 | 57.50 | 0.17 | -270.000 | 56.21 |
| 2016-09-01 | 2016-09-08 |
MSFT160916P00057000
MSFT160916P00057500
|
32 | 57.50 | 57.00 | 0.19 | -16.000 | 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 |
MSFT160930P00056500
MSFT160930P00057000
|
30 | 57.00 | 56.50 | 0.175 | 285.000 | 57.6 |
| 2016-09-22 | 2016-09-29 |
MSFT161007P00057000
MSFT161007P00057500
|
29 | 57.50 | 57.00 | 0.16 | -116.00 | 57.8 |
| 2016-09-29 | 2016-10-06 |
MSFT161014P00056500
MSFT161014P00057000
|
28 | 57.00 | 56.50 | 0.155 | 182.000 | 57.42 |
| 2016-10-06 | 2016-10-13 |
MSFT161021P00057000
MSFT161021P00057500
|
33 | 57.50 | 57.00 | 0.205 | -165.000 | 59.66 |
| 2016-10-13 | 2016-10-20 |
MSFT161028P00056500
MSFT161028P00057000
|
37 | 57.00 | 56.50 | 0.230 | 0.000 | 59.87 |
| 2016-10-20 | 2016-10-27 |
MSFT161104P00056500
MSFT161104P00057000
|
35 | 57.00 | 56.50 | 0.22 | 717.500 | 58.71 |
| 2016-10-27 | 2016-11-03 |
MSFT161111P00059500
MSFT161111P00060000
|
31 | 60.00 | 59.50 | 0.185 | -294.500 | 59.02 |
| 2016-11-03 | 2016-11-10 |
MSFT161118P00058500
MSFT161118P00059000
|
35 | 59.00 | 58.50 | 0.220 | -210.000 | 60.35 |
| 2016-11-10 | 2016-11-17 |
MSFT161125P00058000
MSFT161125P00058500
|
35 | 58.50 | 58.00 | 0.220 | 665.000 | 60.53 |
| 2016-11-17 | 2016-11-25 |
MSFT161202P00060000
MSFT161202P00060500
|
33 | 60.50 | 60.00 | 0.200 | 33.000 | 59.25 |
| 2016-11-25 | 2016-12-02 |
MSFT161209P00060000
MSFT161209P00060500
|
33 | 60.50 | 60.00 | 0.200 | -577.500 | 61.97 |
| 2016-12-02 | 2016-12-09 |
MSFT161216P00058500
MSFT161216P00059000
|
31 | 59.00 | 58.50 | 0.18 | 511.500 | 62.3 |
| 2016-12-09 | 2016-12-16 |
MSFT161223P00061500
MSFT161223P00062000
|
34 | 62.00 | 61.50 | 0.210 | 170.000 | 63.24 |
| 2016-12-16 | 2016-12-23 |
MSFT161230P00061500
MSFT161230P00062000
|
30 | 62.00 | 61.50 | 0.17 | 375.000 | 62.14 |
| 2016-12-23 | 2016-12-30 |
MSFT170106P00062500
MSFT170106P00063000
|
31 | 63.00 | 62.50 | 0.180 | -418.500 | 62.84 |
| 2016-12-30 | 2017-01-06 |
MSFT170113P00061500
MSFT170113P00062000
|
31 | 62.00 | 61.50 | 0.180 | 325.500 | 62.7 |
| 2017-01-06 | 2017-01-13 |
MSFT170120P00062000
MSFT170120P00062500
|
29 | 62.50 | 62.00 | 0.165 | 14.500 | 62.74 |
| 2017-01-13 | 2017-01-20 |
MSFT170127P00062000
MSFT170127P00062500
|
35 | 62.50 | 62.00 | 0.22 | 35.000 | 65.78 |
| 2017-01-20 | 2017-01-27 |
MSFT170203P00062000
MSFT170203P00062500
|
34 | 62.50 | 62.00 | 0.21 | 697.000 | 63.68 |
| 2017-01-27 | 2017-02-03 |
MSFT170210P00065000
MSFT170210P00065500
|
30 | 65.50 | 65.00 | 0.170 | -855.000 | 64 |
| 2017-02-03 | 2017-02-10 |
MSFT170217P00063000
MSFT170217P00063500
|
37 | 63.50 | 63.00 | 0.23 | 222.00 | 64.62 |
| 2017-02-13 | 2017-02-21 |
MSFT170224P00064000
MSFT170224P00064500
|
37 | 64.50 | 64.00 | 0.230 | 148.000 | 64.62 |
| 2017-02-21 | 2017-02-28 |
MSFT170310P00064000
MSFT170310P00064500
|
34 | 64.50 | 64.00 | 0.21 | -204.000 | 64.93 |
| 2017-02-28 | 2017-03-07 |
MSFT170317P00063500
MSFT170317P00064000
|
33 | 64.00 | 63.50 | 0.205 | 214.500 | 64.87 |
| 2017-03-07 | 2017-03-14 |
MSFT170324P00063500
MSFT170324P00064000
|
29 | 64.00 | 63.50 | 0.160 | 72.500 | 64.98 |
| 2017-03-14 | 2017-03-21 |
MSFT170331P00063500
MSFT170331P00064000
|
29 | 64.00 | 63.50 | 0.165 | 72.500 | 65.86 |
| 2017-03-21 | 2017-03-28 |
MSFT170407P00063500
MSFT170407P00064000
|
30 | 64.00 | 63.50 | 0.17 | 345.000 | 65.68 |
| 2017-03-28 | 2017-04-04 |
MSFT170413P00064500
MSFT170413P00065000
|
28 | 65.00 | 64.50 | 0.155 | 196.000 | 64.95 |
| 2017-04-04 | 2017-04-11 |
MSFT170421P00065000
MSFT170421P00065500
|
30 | 65.50 | 65.00 | 0.175 | -60.000 | 66.4 |
| 2017-04-11 | 2017-04-18 |
MSFT170428P00065000
MSFT170428P00065500
|
37 | 65.50 | 65.00 | 0.235 | 37.000 | 68.46 |
| 2017-04-18 | 2017-04-25 |
MSFT170505P00065000
MSFT170505P00065500
|
37 | 65.50 | 65.00 | 0.235 | 444.000 | 69 |
| 2017-04-25 | 2017-05-02 |
MSFT170512P00067500
MSFT170512P00068000
|
35 | 68.00 | 67.50 | 0.215 | 490.000 | 68.38 |
| 2017-05-02 | 2017-05-09 |
MSFT170519P00068500
MSFT170519P00069000
|
37 | 69.00 | 68.50 | 0.23 | -55.500 | 67.69 |
| 2017-05-09 | 2017-05-16 |
MSFT170526P00068500
MSFT170526P00069000
|
37 | 69.00 | 68.50 | 0.23 | 314.500 | 69.96 |
| 2017-05-16 | 2017-05-23 |
MSFT170602P00068500
MSFT170602P00069000
|
30 | 69.00 | 68.50 | 0.170 | -195.000 | 71.76 |
| 2017-05-23 | 2017-05-30 |
MSFT170609P00068000
MSFT170609P00068500
|
31 | 68.50 | 68.00 | 0.180 | 449.500 | 70.32 |
| 2017-05-30 | 2017-06-06 |
MSFT170616P00069500
MSFT170616P00070000
|
30 | 70.00 | 69.50 | 0.17 | 420.00 | 70 |
| 2017-06-06 | 2017-06-13 |
MSFT170623P00072000
MSFT170623P00072500
|
32 | 72.50 | 72.00 | 0.195 | -656.000 | 71.21 |
| 2017-06-13 | 2017-06-20 |
MSFT170630P00070000
MSFT170630P00070500
|
32 | 70.50 | 70.00 | 0.19 | -256.000 | 68.93 |
| 2017-06-20 | 2017-06-27 |
MSFT170707P00069000
MSFT170707P00069500
|
30 | 69.50 | 69.00 | 0.170 | -210.000 | 69.46 |
| 2017-06-27 | 2017-07-05 |
MSFT170714P00068500
MSFT170714P00069000
|
32 | 69.00 | 68.50 | 0.195 | 0.000 | 72.78 |
| 2017-07-05 | 2017-07-12 |
MSFT170721P00068500
MSFT170721P00069000
|
35 | 69.00 | 68.50 | 0.215 | 350.000 | 73.79 |
| 2017-07-13 | 2017-07-20 |
MSFT170728P00071000
MSFT170728P00071500
|
34 | 71.50 | 71.00 | 0.210 | 238.000 | 73.04 |
| 2017-07-21 | 2017-07-28 |
MSFT170804P00073000
MSFT170804P00073500
|
33 | 73.50 | 73.00 | 0.20 | -231.00 | 72.68 |
| 2017-07-28 | 2017-08-04 |
MSFT170811P00072500
MSFT170811P00073000
|
33 | 73.00 | 72.50 | 0.20 | -165.00 | 72.5 |
| 2017-08-04 | 2017-08-11 |
MSFT170818P00072000
MSFT170818P00072500
|
37 | 72.50 | 72.00 | 0.235 | -18.500 | 72.49 |
| 2017-08-11 | 2017-08-18 |
MSFT170825P00072000
MSFT170825P00072500
|
37 | 72.50 | 72.00 | 0.235 | 166.500 | 72.82 |
| 2017-08-18 | 2017-08-25 |
MSFT170901P00072000
MSFT170901P00072500
|
32 | 72.50 | 72.00 | 0.195 | 176.000 | 73.94 |
| 2017-08-25 | 2017-09-01 |
MSFT170908P00072000
MSFT170908P00072500
|
30 | 72.50 | 72.00 | 0.170 | 405.000 | 73.98 |
| 2017-09-01 | 2017-09-08 |
MSFT170915P00073000
MSFT170915P00073500
|
29 | 73.50 | 73.00 | 0.16 | 87.000 | 75.31 |
| 2017-09-08 | 2017-09-15 |
MSFT170922P00073500
MSFT170922P00074000
|
33 | 74.00 | 73.50 | 0.200 | 495.000 | 74.41 |
| 2017-09-18 | 2017-09-25 |
MSFT170929P00074500
MSFT170929P00075000
|
32 | 75.00 | 74.50 | 0.190 | -768.000 | 74.49 |
| 2017-09-25 | 2017-10-02 |
MSFT171006P00072500
MSFT171006P00073000
|
30 | 73.00 | 72.50 | 0.175 | 420.000 | 76 |
| 2017-10-02 | 2017-10-09 |
MSFT171013P00074000
MSFT171013P00074500
|
32 | 74.50 | 74.00 | 0.19 | 576.000 | 77.49 |
| 2017-10-09 | 2017-10-16 |
MSFT171020P00075500
MSFT171020P00076000
|
29 | 76.00 | 75.50 | 0.165 | 435.000 | 78.81 |
| 2017-10-16 | 2017-10-23 |
MSFT171027P00077000
MSFT171027P00077500
|
34 | 77.50 | 77.00 | 0.21 | 119.000 | 83.81 |
| 2017-10-23 | 2017-10-30 |
MSFT171103P00078000
MSFT171103P00078500
|
34 | 78.50 | 78.00 | 0.21 | 816.000 | 84.14 |
| 2017-11-02 | 2017-11-09 |
MSFT171117P00083000
MSFT171117P00084000
|
18 | 84.00 | 83.00 | 0.45 | 45.000 | 82.4 |
| 2017-11-09 | 2017-11-16 |
MSFT171124P00083000
MSFT171124P00084000
|
18 | 84.00 | 83.00 | 0.450 | -243.000 | 83.26 |
| 2017-11-16 | 2017-11-24 |
MSFT171201P00082500
MSFT171201P00083000
|
32 | 83.00 | 82.50 | 0.190 | 80.000 | 84.26 |
| 2017-11-24 | 2017-12-01 |
MSFT171208P00082500
MSFT171208P00083000
|
31 | 83.00 | 82.50 | 0.185 | 248.000 | 84.16 |
| 2017-12-01 | 2017-12-08 |
MSFT171215P00083500
MSFT171215P00084000
|
32 | 84.00 | 83.50 | 0.195 | 0.000 | 86.85 |
| 2017-12-08 | 2017-12-15 |
MSFT171222P00083500
MSFT171222P00084000
|
34 | 84.00 | 83.50 | 0.210 | 612.000 | 85.51 |
| 2017-12-15 | 2017-12-22 |
MSFT171229P00086000
MSFT171229P00086500
|
32 | 86.50 | 86.00 | 0.190 | -432.000 | 85.54 |
| 2017-12-22 | 2017-12-29 |
MSFT180105P00085000
MSFT180105P00085500
|
35 | 85.50 | 85.00 | 0.215 | 35.000 | 88.19 |
| 2017-12-29 | 2018-01-05 |
MSFT180112P00085000
MSFT180112P00085500
|
34 | 85.50 | 85.00 | 0.21 | 646.000 | 89.6 |
| 2018-01-05 | 2018-01-12 |
MSFT180119P00087500
MSFT180119P00088000
|
32 | 88.00 | 87.50 | 0.195 | 448.000 | 90 |
| 2018-01-12 | 2018-01-19 |
MSFT180126P00089000
MSFT180126P00089500
|
33 | 89.50 | 89.00 | 0.205 | 132.000 | 94.06 |
| 2018-01-19 | 2018-01-26 |
MSFT180202P00089500
MSFT180202P00090000
|
37 | 90.00 | 89.50 | 0.235 | 425.500 | 91.78 |
| 2018-02-01 | 2018-02-08 |
MSFT180216P00093500
MSFT180216P00094000
|
35 | 94.00 | 93.50 | 0.22 | -892.500 | 92 |
| 2018-02-08 | 2018-02-15 |
MSFT180223P00084500
MSFT180223P00085000
|
37 | 85.00 | 84.50 | 0.235 | 925.000 | 94.06 |
| 2018-02-15 | 2018-02-22 |
MSFT180302P00092000
MSFT180302P00092500
|
34 | 92.50 | 92.00 | 0.210 | -204.000 | 93.05 |
| 2018-02-22 | 2018-03-01 |
MSFT180309P00091000
MSFT180309P00091500
|
33 | 91.50 | 91.00 | 0.205 | 231.000 | 96.54 |
| 2018-03-01 | 2018-03-08 |
MSFT180316P00092500
MSFT180316P00093000
|
35 | 93.00 | 92.50 | 0.220 | 227.500 | 94.6 |
| 2018-03-08 | 2018-03-15 |
MSFT180323P00094000
MSFT180323P00094500
|
37 | 94.50 | 94.00 | 0.230 | -37.000 | 87.18 |
| 2018-03-15 | 2018-03-22 |
MSFT180329P00093500
MSFT180329P00094000
|
34 | 94.00 | 93.50 | 0.21 | -901.000 | 91.27 |
| 2018-03-22 | 2018-03-29 |
MSFT180406P00089000
MSFT180406P00089500
|
33 | 89.50 | 89.00 | 0.205 | 396.000 | 90.23 |
| 2018-03-29 | 2018-04-05 |
MSFT180413P00090500
MSFT180413P00091000
|
35 | 91.00 | 90.50 | 0.215 | 280.000 | 93.08 |
| 2018-04-05 | 2018-04-12 |
MSFT180420P00092000
MSFT180420P00092500
|
34 | 92.50 | 92.00 | 0.210 | 204.000 | 95 |
| 2018-04-12 | 2018-04-19 |
MSFT180427P00093000
MSFT180427P00093500
|
35 | 93.50 | 93.00 | 0.220 | 245.000 | 95.82 |
| 2018-04-19 | 2018-04-26 |
MSFT180504P00095500
MSFT180504P00096000
|
37 | 96.00 | 95.50 | 0.230 | -296.000 | 95.16 |
| 2018-04-26 | 2018-05-03 |
MSFT180511P00094000
MSFT180511P00094500
|
38 | 94.50 | 94.00 | 0.240 | -76.000 | 97.7 |
| 2018-05-03 | 2018-05-10 |
MSFT180518P00093500
MSFT180518P00094000
|
37 | 94.00 | 93.50 | 0.23 | 684.500 | 96.36 |
| 2018-05-11 | 2018-05-18 |
MSFT180525P00097000
MSFT180525P00097500
|
37 | 97.50 | 97.00 | 0.230 | -277.500 | 98.36 |
| 2018-05-18 | 2018-05-25 |
MSFT180601P00095500
MSFT180601P00096000
|
32 | 96.00 | 95.50 | 0.190 | 464.000 | 100.79 |
| 2018-05-25 | 2018-06-01 |
MSFT180608P00097500
MSFT180608P00098000
|
31 | 98.00 | 97.50 | 0.185 | 434.000 | 101.63 |
| 2018-06-01 | 2018-06-08 |
MSFT180615P00099500
MSFT180615P00100000
|
30 | 100.00 | 99.50 | 0.170 | 255.000 | 100.13 |
| 2018-06-08 | 2018-06-15 |
MSFT180622P00100000
MSFT180622P00101000
|
14 | 101.00 | 100.00 | 0.325 | -329.000 | 100.41 |
| 2018-06-15 | 2018-06-22 |
MSFT180629P00099500
MSFT180629P00100000
|
33 | 100.00 | 99.50 | 0.205 | 49.500 | 98.61 |
| 2018-06-22 | 2018-06-29 |
MSFT180706P00099500
MSFT180706P00100000
|
35 | 100.00 | 99.50 | 0.215 | -420.000 | 101.16 |
| 2018-06-29 | 2018-07-06 |
MSFT180713P00098000
MSFT180713P00098500
|
35 | 98.50 | 98.00 | 0.215 | 577.500 | 105.43 |
| 2018-07-06 | 2018-07-24 |
MSFT180720P00100000
MSFT180720P00101000
|
17 | 101.00 | 100.00 | 0.415 | 0 | 106.27 |
| 2018-07-24 | 2018-07-31 |
MSFT180810P00106000
MSFT180810P00107000
|
14 | 107.00 | 106.00 | 0.330 | -273.000 | 109 |
| 2018-07-31 | 2018-08-07 |
MSFT180817P00105000
MSFT180817P00106000
|
18 | 106.00 | 105.00 | 0.455 | 567.000 | 107.58 |
| 2018-08-07 | 2018-08-14 |
MSFT180824P00108000
MSFT180824P00109000
|
19 | 109.00 | 108.00 | 0.475 | 218.500 | 108.4 |
| 2018-08-14 | 2018-08-21 |
MSFT180831P00108000
MSFT180831P00109000
|
16 | 109.00 | 108.00 | 0.38 | -688.000 | 112.33 |
| 2018-08-21 | 2018-08-28 |
MSFT180907P00105000
MSFT180907P00106000
|
16 | 106.00 | 105.00 | 0.39 | 560.00 | 108.21 |
| 2018-08-28 | 2018-09-04 |
MSFT180914P00109000
MSFT180914P00110000
|
15 | 110.00 | 109.00 | 0.355 | 217.500 | 113.37 |
| 2018-09-04 | 2018-09-11 |
MSFT180921P00110000
MSFT180921P00111000
|
15 | 111.00 | 110.00 | 0.340 | -45.000 | 114.26 |
| 2018-09-11 | 2018-09-18 |
MSFT180928P00110000
MSFT180928P00111000
|
16 | 111.00 | 110.00 | 0.39 | 336.00 | 114.37 |
| 2018-09-18 | 2018-09-25 |
MSFT181005P00112000
MSFT181005P00113000
|
16 | 113.00 | 112.00 | 0.385 | 232.000 | 112.13 |
| 2018-09-25 | 2018-10-02 |
MSFT181012P00113000
MSFT181012P00114000
|
15 | 114.00 | 113.00 | 0.355 | 150.000 | 109.57 |
| 2018-10-02 | 2018-10-09 |
MSFT181019P00114000
MSFT181019P00115000
|
17 | 115.00 | 114.00 | 0.415 | -382.500 | 108.66 |
| 2018-10-09 | 2018-10-16 |
MSFT181026P00111000
MSFT181026P00112000
|
17 | 112.00 | 111.00 | 0.435 | -85.000 | 106.96 |
| 2018-10-16 | 2018-10-23 |
MSFT181102P00110000
MSFT181102P00111000
|
17 | 111.00 | 110.00 | 0.440 | -246.500 | 106.16 |
| 2018-10-23 | 2018-10-30 |
MSFT181109P00107000
MSFT181109P00108000
|
18 | 108.00 | 107.00 | 0.455 | -441.000 | 109.57 |
| 2018-10-30 | 2018-11-07 |
MSFT181116P00103000
MSFT181116P00104000
|
19 | 104.00 | 103.00 | 0.485 | 845.500 | 108.29 |
| 2018-11-07 | 2018-11-14 |
MSFT181123P00111000
MSFT181123P00112000
|
18 | 112.00 | 111.00 | 0.445 | -909.000 | 103.07 |
| 2018-11-14 | 2018-11-21 |
MSFT181130P00104000
MSFT181130P00105000
|
17 | 105.00 | 104.00 | 0.425 | -289.000 | 110.89 |
| 2018-11-21 | 2018-11-28 |
MSFT181207P00102000
MSFT181207P00103000
|
17 | 103.00 | 102.00 | 0.415 | 629.000 | 104.82 |
| 2018-11-28 | 2018-12-06 |
MSFT181214P00110000
MSFT181214P00111000
|
17 | 111.00 | 110.00 | 0.415 | -297.500 | 106.03 |
| 2018-12-06 | 2018-12-13 |
MSFT181221P00108000
MSFT181221P00109000
|
17 | 109.00 | 108.00 | 0.42 | 51.000 | 98.23 |
| 2018-12-13 | 2018-12-20 |
MSFT181228P00108000
MSFT181228P00109000
|
16 | 109.00 | 108.00 | 0.40 | -760.000 | 100.39 |
| 2018-12-20 | 2018-12-27 |
MSFT190104P00100000
MSFT190104P00101000
|
16 | 101.00 | 100.00 | 0.38 | -64.00 | 101.93 |
| 2018-12-27 | 2019-01-03 |
MSFT190111P00100000
MSFT190111P00101000
|
16 | 101.00 | 100.00 | 0.375 | -400.000 | 102.8 |
| 2019-01-04 | 2019-01-11 |
MSFT190118P00101000
MSFT190118P00102000
|
17 | 102.00 | 101.00 | 0.425 | 136.000 | 107.71 |
| 2019-01-11 | 2019-01-18 |
MSFT190125P00102000
MSFT190125P00103000
|
18 | 103.00 | 102.00 | 0.455 | 720.000 | 107.17 |
| 2019-01-18 | 2019-01-25 |
MSFT190201P00107000
MSFT190201P00108000
|
17 | 108.00 | 107.00 | 0.43 | -187.000 | 102.78 |
| 2019-01-28 | 2019-02-04 |
MSFT190208P00104000
MSFT190208P00105000
|
18 | 105.00 | 104.00 | 0.455 | 351.000 | 105.67 |
| 2019-02-04 | 2019-02-11 |
MSFT190215P00104000
MSFT190215P00105000
|
14 | 105.00 | 104.00 | 0.325 | -21.000 | 108.22 |
| 2019-02-11 | 2019-02-19 |
MSFT190222P00104000
MSFT190222P00105000
|
16 | 105.00 | 104.00 | 0.40 | 552.000 | 110.97 |
| 2019-02-19 | 2019-02-26 |
MSFT190308P00107000
MSFT190308P00108000
|
16 | 108.00 | 107.00 | 0.410 | 536.000 | 110.51 |
| 2019-02-26 | 2019-03-05 |
MSFT190315P00111000
MSFT190315P00112000
|
15 | 112.00 | 111.00 | 0.36 | -60.000 | 115.91 |
| 2019-03-05 | 2019-03-12 |
MSFT190322P00110000
MSFT190322P00111000
|
14 | 111.00 | 110.00 | 0.330 | 280.000 | 117.05 |
| 2019-03-12 | 2019-03-19 |
MSFT190329P00112000
MSFT190329P00113000
|
14 | 113.00 | 112.00 | 0.33 | 378.00 | 117.94 |
| 2019-03-19 | 2019-03-26 |
MSFT190405P00116000
MSFT190405P00117000
|
14 | 117.00 | 116.00 | 0.305 | -14.000 | 119.89 |
| 2019-03-26 | 2019-04-02 |
MSFT190412P00117000
MSFT190412P00118000
|
17 | 118.00 | 117.00 | 0.435 | 314.500 | 120.95 |
| 2019-04-02 | 2019-04-09 |
MSFT190418P00118000
MSFT190418P00119000
|
16 | 119.00 | 118.00 | 0.39 | 80.00 | 123.37 |
| 2019-04-09 | 2019-04-16 |
MSFT190426P00118000
MSFT190426P00119000
|
16 | 119.00 | 118.00 | 0.395 | 96.000 | 129.89 |
| 2019-04-16 | 2019-04-23 |
MSFT190503P00120000
MSFT190503P00121000
|
17 | 121.00 | 120.00 | 0.430 | 416.500 | 128.9 |
| 2019-04-23 | 2019-04-30 |
MSFT190510P00124000
MSFT190510P00125000
|
17 | 125.00 | 124.00 | 0.415 | 629.000 | 127.13 |
| 2019-04-30 | 2019-05-07 |
MSFT190517P00129000
MSFT190517P00130000
|
16 | 130.00 | 129.00 | 0.385 | -664.000 | 128.07 |
| 2019-05-07 | 2019-05-14 |
MSFT190524P00124000
MSFT190524P00125000
|
16 | 125.00 | 124.00 | 0.395 | -104.000 | 126.24 |
| 2019-05-14 | 2019-05-21 |
MSFT190531P00124000
MSFT190531P00125000
|
18 | 125.00 | 124.00 | 0.46 | 378.000 | 123.68 |
| 2019-05-21 | 2019-05-28 |
MSFT190607P00126000
MSFT190607P00127000
|
17 | 127.00 | 126.00 | 0.415 | -127.500 | 131.4 |
| 2019-05-28 | 2019-06-04 |
MSFT190614P00125000
MSFT190614P00126000
|
16 | 126.00 | 125.00 | 0.41 | -440.000 | 132.45 |
| 2019-06-04 | 2019-06-11 |
MSFT190621P00122000
MSFT190621P00123000
|
16 | 123.00 | 122.00 | 0.405 | 584.000 | 136.97 |
| 2019-06-11 | 2019-06-18 |
MSFT190628P00131000
MSFT190628P00132000
|
17 | 132.00 | 131.00 | 0.415 | 425.000 | 133.96 |
| 2019-06-18 | 2019-06-25 |
MSFT190705P00134000
MSFT190705P00135000
|
16 | 135.00 | 134.00 | 0.38 | -256.000 | 137.06 |
| 2019-06-25 | 2019-07-02 |
MSFT190712P00132000
MSFT190712P00133000
|
16 | 133.00 | 132.00 | 0.385 | 472.000 | 138.9 |
| 2019-07-02 | 2019-07-09 |
MSFT190719P00135000
MSFT190719P00136000
|
16 | 136.00 | 135.00 | 0.400 | -16.000 | 136.62 |
| 2019-07-09 | 2019-07-16 |
MSFT190726P00135000
MSFT190726P00136000
|
16 | 136.00 | 135.00 | 0.40 | 16.000 | 141.34 |
| 2019-07-16 | 2019-07-23 |
MSFT190802P00136000
MSFT190802P00137000
|
17 | 137.00 | 136.00 | 0.425 | 365.500 | 136.9 |
| 2019-07-23 | 2019-07-30 |
MSFT190809P00138000
MSFT190809P00139000
|
16 | 139.00 | 138.00 | 0.400 | 184.000 | 137.71 |
| 2019-07-30 | 2019-08-06 |
MSFT190816P00139000
MSFT190816P00140000
|
17 | 140.00 | 139.00 | 0.425 | -595.000 | 136.13 |
| 2019-08-06 | 2019-08-13 |
MSFT190823P00134000
MSFT190823P00135000
|
17 | 135.00 | 134.00 | 0.435 | 382.500 | 133.39 |
| 2019-08-13 | 2019-08-20 |
MSFT190830P00137000
MSFT190830P00138000
|
17 | 138.00 | 137.00 | 0.425 | -76.500 | 137.86 |
| 2019-08-20 | 2019-08-27 |
MSFT190906P00136000
MSFT190906P00137000
|
16 | 137.00 | 136.00 | 0.390 | -152.000 | 139.1 |
| 2019-08-27 | 2019-09-04 |
MSFT190913P00135000
MSFT190913P00136000
|
17 | 136.00 | 135.00 | 0.425 | 272.000 | 137.32 |
| 2019-09-04 | 2019-09-11 |
MSFT190920P00136000
MSFT190920P00137000
|
16 | 137.00 | 136.00 | 0.375 | -192.000 | 139.44 |
| 2019-09-11 | 2019-09-18 |
MSFT190927P00135000
MSFT190927P00136000
|
16 | 136.00 | 135.00 | 0.375 | 272.000 | 137.73 |
| 2019-09-18 | 2019-09-25 |
MSFT191004P00137000
MSFT191004P00138000
|
15 | 138.00 | 137.00 | 0.365 | 127.500 | 138.12 |
| 2019-09-25 | 2019-10-02 |
MSFT191011P00138000
MSFT191011P00139000
|
16 | 139.00 | 138.00 | 0.395 | -568.000 | 139.68 |
| 2019-10-02 | 2019-10-09 |
MSFT191018P00133000
MSFT191018P00134000
|
16 | 134.00 | 133.00 | 0.38 | 336.000 | 137.41 |
| 2019-10-09 | 2019-10-16 |
MSFT191025P00137000
MSFT191025P00138000
|
19 | 138.00 | 137.00 | 0.475 | 304.000 | 140.73 |
| 2019-10-16 | 2019-10-23 |
MSFT191101P00139000
MSFT191101P00140000
|
17 | 140.00 | 139.00 | 0.420 | -348.500 | 143.72 |
| 2019-10-23 | 2019-10-30 |
MSFT191108P00136000
MSFT191108P00137000
|
18 | 137.00 | 136.00 | 0.470 | 801.000 | 145.96 |
| 2019-10-30 | 2019-11-06 |
MSFT191115P00143000
MSFT191115P00144000
|
15 | 144.00 | 143.00 | 0.37 | -7.500 | 149.97 |
| 2019-11-06 | 2019-11-13 |
MSFT191122P00143000
MSFT191122P00144000
|
17 | 144.00 | 143.00 | 0.44 | 518.500 | 149.59 |
| 2019-11-13 | 2019-11-20 |
MSFT191129P00146000
MSFT191129P00147000
|
17 | 147.00 | 146.00 | 0.435 | 493.000 | 151.38 |
| 2019-11-20 | 2019-11-27 |
MSFT191206P00148000
MSFT191206P00149000
|
15 | 149.00 | 148.00 | 0.350 | 367.500 | 151.75 |
| 2019-11-27 | 2019-12-04 |
MSFT191213P00149000
MSFT191213P00150000
|
13 | 150.00 | 149.00 | 0.235 | -234.000 | 154.53 |
| 2019-12-04 | 2019-12-11 |
MSFT191220P00149000
MSFT191220P00150000
|
15 | 150.00 | 149.00 | 0.340 | 120.000 | 157.41 |
| 2019-12-12 | 2019-12-19 |
MSFT191227P00150000
MSFT191227P00152500
|
5 | 152.50 | 150.00 | 0.765 | 322.500 | 158.96 |
| 2019-12-24 | 2019-12-31 |
MSFT200110P00155000
MSFT200110P00157500
|
6 | 157.50 | 155.00 | 0.855 | 27.000 | 161.34 |
| 2019-12-31 | 2020-01-07 |
MSFT200117P00155000
MSFT200117P00157500
|
6 | 157.50 | 155.00 | 0.890 | 27.000 | 167.1 |
| 2020-01-07 | 2020-01-14 |
MSFT200124P00155000
MSFT200124P00157500
|
6 | 157.50 | 155.00 | 0.905 | 414.000 | 165.04 |
| 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 |
MSFT200207P00162500
MSFT200207P00165000
|
6 | 165.00 | 162.50 | 0.915 | -63.000 | 183.89 |
| 2020-01-28 | 2020-02-04 |
MSFT200214P00162500
MSFT200214P00165000
|
6 | 165.00 | 162.50 | 1.015 | 609.000 | 185.35 |
| 2020-02-04 | 2020-02-11 |
MSFT200221P00177500
MSFT200221P00180000
|
7 | 180.00 | 177.50 | 1.105 | 283.500 | 178.59 |
| 2020-02-13 | 2020-02-20 |
MSFT200228P00180000
MSFT200228P00182500
|
6 | 182.50 | 180.00 | 1.065 | 177.000 | 162.01 |
| 2020-02-20 | 2020-02-27 |
MSFT200306P00180000
MSFT200306P00182500
|
6 | 182.50 | 180.00 | 0.98 | -717.000 | 161.57 |
| 2020-02-27 | 2020-03-05 |
MSFT200313P00155000
MSFT200313P00157500
|
6 | 157.50 | 155.00 | 1.050 | 591.000 | 158.83 |
| 2020-03-05 | 2020-03-12 |
MSFT200320P00162500
MSFT200320P00165000
|
6 | 165.00 | 162.50 | 1.000 | -825.000 | 137.35 |
| 2020-03-12 | 2020-03-19 |
MSFT200327P00140000
MSFT200327P00141000
|
16 | 141.00 | 140.00 | 0.375 | -160.000 | 149.7 |
| 2020-03-23 | 2020-03-30 |
MSFT200403P00136000
MSFT200403P00137000
|
17 | 137.00 | 136.00 | 0.425 | 629.000 | 153.83 |
| 2020-03-31 | 2020-04-07 |
MSFT200417P00155000
MSFT200417P00157500
|
6 | 157.50 | 155.00 | 0.850 | 189.000 | 178.6 |
| 2020-04-07 | 2020-04-14 |
MSFT200424P00160000
MSFT200424P00162500
|
6 | 162.50 | 160.00 | 0.875 | 354.000 | 174.55 |
| 2020-04-14 | 2020-04-21 |
MSFT200501P00170000
MSFT200501P00172500
|
6 | 172.50 | 170.00 | 1.00 | -285.000 | 174.57 |
| 2020-04-21 | 2020-04-28 |
MSFT200508P00165000
MSFT200508P00167500
|
7 | 167.50 | 165.00 | 1.125 | 87.500 | 184.68 |
| 2020-04-28 | 2020-05-05 |
MSFT200515P00167500
MSFT200515P00170000
|
7 | 170.00 | 167.50 | 1.175 | 637.000 | 183.16 |
| 2020-05-05 | 2020-05-12 |
MSFT200522P00177500
MSFT200522P00180000
|
6 | 180.00 | 177.50 | 1.000 | 87.000 | 183.51 |
| 2020-05-12 | 2020-05-19 |
MSFT200529P00180000
MSFT200529P00182500
|
7 | 182.50 | 180.00 | 1.075 | 98.000 | 183.25 |
| 2020-05-19 | 2020-05-26 |
MSFT200605P00180000
MSFT200605P00182500
|
6 | 182.50 | 180.00 | 0.925 | -111.000 | 187.2 |
| 2020-05-26 | 2020-06-02 |
MSFT200612P00177500
MSFT200612P00180000
|
5 | 180.00 | 177.50 | 0.765 | 152.500 | 187.74 |
| 2020-06-02 | 2020-06-09 |
MSFT200619P00182500
MSFT200619P00185000
|
6 | 185.00 | 182.50 | 1.005 | 255.000 | 195.15 |
| 2020-06-09 | 2020-06-16 |
MSFT200626P00187500
MSFT200626P00190000
|
6 | 190.00 | 187.50 | 1.025 | 201.000 | 196.33 |
| 2020-06-17 | 2020-06-24 |
MSFT200702P00190000
MSFT200702P00192500
|
6 | 192.50 | 190.00 | 0.90 | 240.000 | 206.26 |
| 2020-06-24 | 2020-07-01 |
MSFT200710P00195000
MSFT200710P00197500
|
6 | 197.50 | 195.00 | 1.05 | 447.000 | 213.67 |
| 2020-07-02 | 2020-07-09 |
MSFT200717P00202500
MSFT200717P00205000
|
5 | 205.00 | 202.50 | 0.820 | 210.000 | 202.88 |
| 2020-07-09 | 2020-07-16 |
MSFT200724P00212500
MSFT200724P00215000
|
7 | 215.00 | 212.50 | 1.20 | -455.00 | 201.3 |
| 2020-07-20 | 2020-07-27 |
MSFT200731P00207500
MSFT200731P00210000
|
7 | 210.00 | 207.50 | 1.125 | -630.000 | 205.01 |
| 2020-07-27 | 2020-08-03 |
MSFT200807P00200000
MSFT200807P00202500
|
6 | 202.50 | 200.00 | 0.975 | 525.000 | 212.48 |
| 2020-08-04 | 2020-08-11 |
MSFT200821P00210000
MSFT200821P00212500
|
7 | 212.50 | 210.00 | 1.20 | -490.000 | 213.02 |
| 2020-08-11 | 2020-08-18 |
MSFT200828P00200000
MSFT200828P00202500
|
7 | 202.50 | 200.00 | 1.075 | 521.500 | 228.91 |
| 2020-08-18 | 2020-08-25 |
MSFT200904P00207500
MSFT200904P00210000
|
6 | 210.00 | 207.50 | 1.025 | 321.000 | 214.25 |
| 2020-08-25 | 2020-09-01 |
MSFT200911P00212500
MSFT200911P00215000
|
6 | 215.00 | 212.50 | 1.000 | 372.000 | 204.03 |
| 2020-09-02 | 2020-09-09 |
MSFT200918P00227500
MSFT200918P00230000
|
6 | 230.00 | 227.50 | 1.000 | -750.000 | 200.39 |
| 2020-09-09 | 2020-09-16 |
MSFT200925P00207500
MSFT200925P00210000
|
7 | 210.00 | 207.50 | 1.075 | -385.000 | 207.82 |
| 2020-09-16 | 2020-09-23 |
MSFT201002P00202500
MSFT201002P00205000
|
7 | 205.00 | 202.50 | 1.150 | -420.000 | 206.19 |
| 2020-09-23 | 2020-09-30 |
MSFT201009P00197500
MSFT201009P00200000
|
6 | 200.00 | 197.50 | 0.900 | 399.000 | 215.81 |
| 2020-09-30 | 2020-10-07 |
MSFT201016P00207500
MSFT201016P00210000
|
7 | 210.00 | 207.50 | 1.075 | -31.500 | 219.66 |
| 2020-10-08 | 2020-10-15 |
MSFT201023P00207500
MSFT201023P00210000
|
7 | 210.00 | 207.50 | 1.100 | 574.000 | 216.23 |
| 2020-10-15 | 2020-10-22 |
MSFT201030P00217500
MSFT201030P00220000
|
7 | 220.00 | 217.50 | 1.175 | -192.500 | 202.47 |
| 2020-10-22 | 2020-10-29 |
MSFT201106P00212500
MSFT201106P00215000
|
7 | 215.00 | 212.50 | 1.125 | -52.500 | 223.72 |
| 2020-10-30 | 2020-11-06 |
MSFT201113P00200000
MSFT201113P00202500
|
6 | 202.50 | 200.00 | 1.00 | 588.00 | 216.51 |
| 2020-11-06 | 2020-11-13 |
MSFT201120P00220000
MSFT201120P00222500
|
6 | 222.50 | 220.00 | 1.025 | -390.000 | 210.39 |
| 2020-11-13 | 2020-11-20 |
MSFT201127P00212500
MSFT201127P00215000
|
6 | 215.00 | 212.50 | 1.005 | -492.000 | 215.23 |
| 2020-11-20 | 2020-11-27 |
MSFT201204P00207500
MSFT201204P00210000
|
6 | 210.00 | 207.50 | 0.995 | 357.000 | 214.36 |
| 2020-11-27 | 2020-12-04 |
MSFT201211P00212500
MSFT201211P00215000
|
6 | 215.00 | 212.50 | 1.060 | -72.000 | 213.26 |
| 2020-12-04 | 2020-12-11 |
MSFT201218P00210000
MSFT201218P00212500
|
6 | 212.50 | 210.00 | 0.955 | 18.000 | 218.59 |
| 2020-12-11 | 2020-12-18 |
MSFT201224P00210000
MSFT201224P00212500
|
6 | 212.50 | 210.00 | 0.995 | 405.000 | 222.75 |
| 2020-12-18 | 2020-12-28 |
MSFT201231P00215000
MSFT201231P00217500
|
6 | 217.50 | 215.00 | 1.035 | 582.000 | 222.42 |
| 2020-12-28 | 2021-01-04 |
MSFT210108P00222500
MSFT210108P00225000
|
7 | 225.00 | 222.50 | 1.11 | -903.00 | 219.62 |
| 2021-01-04 | 2021-01-11 |
MSFT210115P00215000
MSFT210115P00217500
|
7 | 217.50 | 215.00 | 1.225 | 178.500 | 212.65 |
| 2021-01-11 | 2021-01-19 |
MSFT210122P00215000
MSFT210122P00217500
|
6 | 217.50 | 215.00 | 0.98 | -165.000 | 225.95 |
| 2021-01-19 | 2021-01-26 |
MSFT210205P00212500
MSFT210205P00215000
|
7 | 215.00 | 212.50 | 1.075 | 591.500 | 242.2 |
| 2021-01-27 | 2021-02-03 |
MSFT210212P00230000
MSFT210212P00232500
|
6 | 232.50 | 230.00 | 0.975 | 441.000 | 244.99 |
| 2021-02-03 | 2021-02-10 |
MSFT210219P00240000
MSFT210219P00242500
|
7 | 242.50 | 240.00 | 1.10 | 52.500 | 240.97 |
| 2021-02-10 | 2021-02-17 |
MSFT210226P00240000
MSFT210226P00242500
|
6 | 242.50 | 240.00 | 1.050 | 180.000 | 232.38 |
| 2021-02-17 | 2021-02-24 |
MSFT210305P00240000
MSFT210305P00242500
|
6 | 242.50 | 240.00 | 0.910 | -594.000 | 231.6 |
| 2021-02-26 | 2021-03-05 |
MSFT210312P00230000
MSFT210312P00232500
|
7 | 232.50 | 230.00 | 1.125 | 0.000 | 235.75 |
| 2021-03-05 | 2021-03-12 |
MSFT210319P00227500
MSFT210319P00230000
|
6 | 230.00 | 227.50 | 0.925 | 309.000 | 230.35 |
| 2021-03-12 | 2021-03-19 |
MSFT210326P00232500
MSFT210326P00235000
|
7 | 235.00 | 232.50 | 1.075 | -560.000 | 236.48 |
| 2021-03-19 | 2021-03-26 |
MSFT210401P00227500
MSFT210401P00230000
|
6 | 230.00 | 227.50 | 0.93 | 408.00 | 242.35 |
| 2021-03-29 | 2021-04-05 |
MSFT210409P00232500
MSFT210409P00235000
|
6 | 235.00 | 232.50 | 0.965 | 558.000 | 255.85 |
| 2021-04-05 | 2021-04-12 |
MSFT210416P00245000
MSFT210416P00247500
|
6 | 247.50 | 245.00 | 0.850 | 405.000 | 260.74 |
| 2021-04-12 | 2021-04-19 |
MSFT210423P00252500
MSFT210423P00255000
|
6 | 255.00 | 252.50 | 1.005 | 348.000 | 261.15 |
| 2021-04-19 | 2021-04-26 |
MSFT210430P00255000
MSFT210430P00257500
|
6 | 257.50 | 255.00 | 0.925 | 81.000 | 252.18 |
| 2021-04-26 | 2021-05-03 |
MSFT210507P00257500
MSFT210507P00260000
|
6 | 260.00 | 257.50 | 1.00 | -780.000 | 252.46 |
| 2021-05-03 | 2021-05-10 |
MSFT210514P00247500
MSFT210514P00250000
|
5 | 250.00 | 247.50 | 0.83 | -285.000 | 248.15 |
| 2021-05-10 | 2021-05-17 |
MSFT210521P00242500
MSFT210521P00245000
|
6 | 245.00 | 242.50 | 0.975 | 6.000 | 245.17 |
| 2021-05-17 | 2021-05-24 |
MSFT210528P00242500
MSFT210528P00245000
|
6 | 245.00 | 242.50 | 1.00 | 486.00 | 249.68 |
| 2021-05-24 | 2021-06-01 |
MSFT210604P00247500
MSFT210604P00250000
|
6 | 250.00 | 247.50 | 0.955 | -477.000 | 250.79 |
| 2021-06-01 | 2021-06-08 |
MSFT210618P00245000
MSFT210618P00247500
|
6 | 247.50 | 245.00 | 1.05 | 348.000 | 259.43 |
| 2021-06-08 | 2021-06-15 |
MSFT210625P00250000
MSFT210625P00252500
|
6 | 252.50 | 250.00 | 1.030 | 396.000 | 265.02 |
| 2021-06-15 | 2021-06-22 |
MSFT210702P00255000
MSFT210702P00257500
|
6 | 257.50 | 255.00 | 1.040 | 474.000 | 277.65 |
| 2021-06-22 | 2021-06-29 |
MSFT210709P00262500
MSFT210709P00265000
|
6 | 265.00 | 262.50 | 0.950 | 396.000 | 277.94 |
| 2021-06-29 | 2021-07-06 |
MSFT210716P00267500
MSFT210716P00270000
|
6 | 270.00 | 267.50 | 0.895 | 315.000 | 280.75 |
| 2021-07-06 | 2021-07-14 |
MSFT210723P00275000
MSFT210723P00277500
|
6 | 277.50 | 275.00 | 1.000 | 372.000 | 289.67 |
| 2021-07-14 | 2021-07-21 |
MSFT210730P00280000
MSFT210730P00282500
|
7 | 282.50 | 280.00 | 1.075 | -70.000 | 284.91 |
| 2021-07-22 | 2021-07-29 |
MSFT210806P00282500
MSFT210806P00285000
|
7 | 285.00 | 282.50 | 1.075 | 213.500 | 289.46 |
| 2021-07-29 | 2021-08-05 |
MSFT210813P00282500
MSFT210813P00285000
|
5 | 285.00 | 282.50 | 0.81 | 205.00 | 292.85 |
| 2021-08-05 | 2021-08-12 |
MSFT210820P00285000
MSFT210820P00287500
|
6 | 287.50 | 285.00 | 0.850 | 120.000 | 304.36 |
| 2021-08-12 | 2021-08-19 |
MSFT210827P00285000
MSFT210827P00287500
|
6 | 287.50 | 285.00 | 0.840 | 345.000 | 299.72 |
| 2021-08-19 | 2021-08-26 |
MSFT210903P00292500
MSFT210903P00295000
|
6 | 295.00 | 292.50 | 0.900 | 243.000 | 301.14 |
| 2021-08-26 | 2021-09-02 |
MSFT210910P00295000
MSFT210910P00297500
|
5 | 297.50 | 295.00 | 0.820 | 200.000 | 295.71 |
| 2021-09-02 | 2021-09-09 |
MSFT210917P00297500
MSFT210917P00300000
|
6 | 300.00 | 297.50 | 0.85 | -345.000 | 299.87 |
| 2021-09-09 | 2021-09-16 |
MSFT210924P00292500
MSFT210924P00295000
|
5 | 295.00 | 292.50 | 0.770 | 312.500 | 299.35 |
| 2021-09-16 | 2021-09-23 |
MSFT211001P00302500
MSFT211001P00305000
|
6 | 305.00 | 302.50 | 0.835 | -519.000 | 289.1 |
| 2021-09-23 | 2021-09-30 |
MSFT211008P00295000
MSFT211008P00297500
|
6 | 297.50 | 295.00 | 0.865 | -891.000 | 294.85 |
| 2021-10-04 | 2021-10-11 |
MSFT211015P00280000
MSFT211015P00282500
|
6 | 282.50 | 280.00 | 0.950 | 489.000 | 304.21 |
| 2021-10-11 | 2021-10-18 |
MSFT211022P00290000
MSFT211022P00292500
|
5 | 292.50 | 290.00 | 0.815 | 390.000 | 309.16 |
| 2021-10-18 | 2021-10-25 |
MSFT211029P00305000
MSFT211029P00307500
|
7 | 307.50 | 305.00 | 1.10 | 56.00 | 331.62 |
| 2021-10-25 | 2021-11-01 |
MSFT211105P00305000
MSFT211105P00307500
|
6 | 307.50 | 305.00 | 0.950 | 555.000 | 336.06 |
| 2021-11-01 | 2021-11-08 |
MSFT211112P00325000
MSFT211112P00327500
|
6 | 327.50 | 325.00 | 0.875 | 438.000 | 336.72 |
| 2021-11-08 | 2021-11-15 |
MSFT211119P00332500
MSFT211119P00335000
|
5 | 335.00 | 332.50 | 0.83 | -62.500 | 343.11 |
| 2021-11-15 | 2021-11-22 |
MSFT211126P00332500
MSFT211126P00335000
|
6 | 335.00 | 332.50 | 0.92 | 294.000 | 329.68 |
| 2021-11-22 | 2021-11-29 |
MSFT211203P00337500
MSFT211203P00340000
|
7 | 340.00 | 337.50 | 1.075 | -402.500 | 323.01 |
| 2021-11-29 | 2021-12-06 |
MSFT211210P00332500
MSFT211210P00335000
|
6 | 335.00 | 332.50 | 1.000 | -480.000 | 342.54 |
| 2021-12-06 | 2021-12-13 |
MSFT211223P00320000
MSFT211223P00325000
|
2 | 325.00 | 320.00 | 1.625 | 246.000 | 334.69 |
| 2021-12-14 | 2021-12-21 |
MSFT211231P00320000
MSFT211231P00325000
|
2 | 325.00 | 320.00 | 1.525 | 14.000 | 336.32 |
| 2021-12-22 | 2021-12-29 |
MSFT220107P00330000
MSFT220107P00332500
|
6 | 332.50 | 330.00 | 0.95 | 360.000 | 314.04 |
| 2021-12-29 | 2022-01-05 |
MSFT220114P00337500
MSFT220114P00340000
|
6 | 340.00 | 337.50 | 0.875 | -435.000 | 310.2 |
| 2022-01-06 | 2022-01-13 |
MSFT220121P00310000
MSFT220121P00312500
|
6 | 312.50 | 310.00 | 0.975 | -390.000 | 296.03 |
| 2022-01-14 | 2022-01-21 |
MSFT220128P00307500
MSFT220128P00310000
|
6 | 310.00 | 307.50 | 0.85 | -630.000 | 308.26 |
| 2022-01-21 | 2022-01-28 |
MSFT220204P00292500
MSFT220204P00295000
|
6 | 295.00 | 292.50 | 1.025 | 462.000 | 305.94 |
| 2022-01-28 | 2022-02-04 |
MSFT220211P00305000
MSFT220211P00307500
|
6 | 307.50 | 305.00 | 0.975 | -120.000 | 295.04 |
| 2022-02-04 | 2022-02-11 |
MSFT220218P00302500
MSFT220218P00305000
|
6 | 305.00 | 302.50 | 1.050 | -540.000 | 287.93 |
| 2022-02-14 | 2022-02-22 |
MSFT220225P00292500
MSFT220225P00295000
|
6 | 295.00 | 292.50 | 1.05 | -480.000 | 297.31 |
| 2022-02-22 | 2022-03-01 |
MSFT220311P00285000
MSFT220311P00287500
|
7 | 287.50 | 285.00 | 1.075 | 315.000 | 280.07 |
| 2022-03-01 | 2022-03-09 |
MSFT220318P00292500
MSFT220318P00295000
|
6 | 295.00 | 292.50 | 0.925 | -345.000 | 300.43 |
| 2022-03-09 | 2022-03-16 |
MSFT220325P00285000
MSFT220325P00287500
|
6 | 287.50 | 285.00 | 1.025 | 318.000 | 303.68 |
| 2022-03-16 | 2022-03-23 |
MSFT220401P00290000
MSFT220401P00292500
|
5 | 292.50 | 290.00 | 0.775 | 117.500 | 309.42 |
| 2022-03-23 | 2022-03-30 |
MSFT220408P00295000
MSFT220408P00297500
|
6 | 297.50 | 295.00 | 0.925 | 423.000 | 296.97 |
| 2022-03-30 | 2022-04-06 |
MSFT220414P00310000
MSFT220414P00312500
|
7 | 312.50 | 310.00 | 1.10 | -752.500 | 279.83 |
| 2022-04-08 | 2022-04-18 |
MSFT220422P00292500
MSFT220422P00295000
|
6 | 295.00 | 292.50 | 0.95 | -615.000 | 274.03 |
| 2022-04-19 | 2022-04-26 |
MSFT220506P00282500
MSFT220506P00285000
|
7 | 285.00 | 282.50 | 1.125 | -385.000 | 274.73 |
| 2022-04-26 | 2022-05-03 |
MSFT220513P00267500
MSFT220513P00270000
|
7 | 270.00 | 267.50 | 1.150 | 479.500 | 261.12 |
| 2022-05-03 | 2022-05-10 |
MSFT220520P00280000
MSFT220520P00282500
|
7 | 282.50 | 280.00 | 1.125 | -472.500 | 252.56 |
| 2022-05-10 | 2022-05-17 |
MSFT220527P00265000
MSFT220527P00270000
|
3 | 270.00 | 265.00 | 2.125 | -142.500 | 273.24 |
| 2022-05-17 | 2022-05-24 |
MSFT220603P00265000
MSFT220603P00267500
|
6 | 267.50 | 265.00 | 1.025 | -375.000 | 270.02 |
| 2022-05-24 | 2022-05-31 |
MSFT220610P00257500
MSFT220610P00260000
|
6 | 260.00 | 257.50 | 0.975 | 303.000 | 252.99 |
| 2022-05-31 | 2022-06-07 |
MSFT220617P00270000
MSFT220617P00272500
|
7 | 272.50 | 270.00 | 1.075 | 52.500 | 247.65 |
| 2022-06-07 | 2022-06-14 |
MSFT220624P00270000
MSFT220624P00272500
|
7 | 272.50 | 270.00 | 1.10 | -997.500 | 267.7 |
| 2022-06-14 | 2022-06-21 |
MSFT220701P00242500
MSFT220701P00245000
|
7 | 245.00 | 242.50 | 1.20 | 434.00 | 259.58 |
| 2022-06-21 | 2022-06-28 |
MSFT220708P00250000
MSFT220708P00252500
|
6 | 252.50 | 250.00 | 0.900 | 81.000 | 267.66 |
| 2022-06-28 | 2022-07-05 |
MSFT220715P00252500
MSFT220715P00255000
|
6 | 255.00 | 252.50 | 0.975 | 249.000 | 256.72 |
| 2022-07-05 | 2022-07-12 |
MSFT220722P00260000
MSFT220722P00262500
|
7 | 262.50 | 260.00 | 1.175 | -455.000 | 260.36 |
| 2022-07-12 | 2022-07-19 |
MSFT220729P00250000
MSFT220729P00252500
|
6 | 252.50 | 250.00 | 1.05 | 120.000 | 280.74 |
| 2022-07-19 | 2022-07-26 |
MSFT220805P00257500
MSFT220805P00260000
|
6 | 260.00 | 257.50 | 0.95 | -330.000 | 282.91 |
| 2022-07-26 | 2022-08-02 |
MSFT220812P00250000
MSFT220812P00252500
|
7 | 252.50 | 250.00 | 1.225 | 770.000 | 291.91 |
| 2022-08-02 | 2022-08-09 |
MSFT220819P00272500
MSFT220819P00275000
|
6 | 275.00 | 272.50 | 1.05 | 297.000 | 286.15 |
| 2022-08-09 | 2022-08-16 |
MSFT220826P00280000
MSFT220826P00282500
|
6 | 282.50 | 280.00 | 0.925 | 339.000 | 268.09 |
| 2022-08-16 | 2022-08-23 |
MSFT220902P00290000
MSFT220902P00292500
|
6 | 292.50 | 290.00 | 0.950 | -630.000 | 256.06 |
| 2022-08-23 | 2022-08-30 |
MSFT220909P00272500
MSFT220909P00275000
|
6 | 275.00 | 272.50 | 1.050 | -750.000 | 264.46 |
| 2022-08-30 | 2022-09-06 |
MSFT220916P00260000
MSFT220916P00262500
|
6 | 262.50 | 260.00 | 1.05 | -360.00 | 244.74 |
| 2022-09-06 | 2022-09-13 |
MSFT220923P00250000
MSFT220923P00252500
|
6 | 252.50 | 250.00 | 0.975 | -75.000 | 237.92 |
| 2022-09-14 | 2022-09-21 |
MSFT220930P00250000
MSFT220930P00252500
|
6 | 252.50 | 250.00 | 1.025 | -570.000 | 232.9 |
| 2022-09-22 | 2022-09-29 |
MSFT221007P00237500
MSFT221007P00240000
|
7 | 240.00 | 237.50 | 1.075 | -122.500 | 234.24 |
| 2022-09-30 | 2022-10-07 |
MSFT221014P00230000
MSFT221014P00232500
|
6 | 232.50 | 230.00 | 1.000 | 150.000 | 228.56 |
| 2022-10-07 | 2022-10-14 |
MSFT221021P00232500
MSFT221021P00235000
|
7 | 235.00 | 232.50 | 1.150 | -210.000 | 242.12 |
| 2022-10-14 | 2022-10-21 |
MSFT221028P00225000
MSFT221028P00227500
|
6 | 227.50 | 225.00 | 1.025 | 354.000 | 235.87 |
| 2022-10-24 | 2022-10-31 |
MSFT221104P00245000
MSFT221104P00247500
|
7 | 247.50 | 245.00 | 1.20 | -525.000 | 221.39 |
| 2022-11-01 | 2022-11-08 |
MSFT221118P00225000
MSFT221118P00227500
|
7 | 227.50 | 225.00 | 1.075 | 35.000 | 241.22 |
| 2022-11-09 | 2022-11-16 |
MSFT221125P00222500
MSFT221125P00225000
|
7 | 225.00 | 222.50 | 1.150 | 714.000 | 247.49 |
| 2022-11-16 | 2022-11-23 |
MSFT221202P00235000
MSFT221202P00240000
|
3 | 240.00 | 235.00 | 1.75 | 328.500 | 255.02 |
| 2022-11-23 | 2022-11-30 |
MSFT221209P00245000
MSFT221209P00247500
|
7 | 247.50 | 245.00 | 1.15 | 525.00 | 245.42 |
| 2022-11-30 | 2022-12-07 |
MSFT221216P00252500
MSFT221216P00255000
|
6 | 255.00 | 252.50 | 1.00 | -660.00 | 244.69 |
| 2022-12-07 | 2022-12-14 |
MSFT221223P00240000
MSFT221223P00245000
|
3 | 245.00 | 240.00 | 2.050 | 490.500 | 238.73 |
| 2022-12-14 | 2022-12-21 |
MSFT221230P00255000
MSFT221230P00257500
|
7 | 257.50 | 255.00 | 1.125 | -682.500 | 239.82 |
| 2022-12-21 | 2022-12-28 |
MSFT230106P00242500
MSFT230106P00245000
|
6 | 245.00 | 242.50 | 0.875 | -810.000 | 224.93 |
| 2022-12-28 | 2023-01-04 |
MSFT230113P00232500
MSFT230113P00235000
|
7 | 235.00 | 232.50 | 1.125 | -262.500 | 239.23 |
| 2023-01-04 | 2023-01-11 |
MSFT230120P00227500
MSFT230120P00230000
|
7 | 230.00 | 227.50 | 1.175 | 402.500 | 240.22 |
| 2023-01-11 | 2023-01-18 |
MSFT230127P00232500
MSFT230127P00235000
|
7 | 235.00 | 232.50 | 1.075 | 0.000 | 248.16 |
| 2023-01-19 | 2023-01-26 |
MSFT230203P00230000
MSFT230203P00232500
|
6 | 232.50 | 230.00 | 0.950 | 474.000 | 258.35 |
| 2023-01-27 | 2023-02-03 |
MSFT230210P00245000
MSFT230210P00247500
|
6 | 247.50 | 245.00 | 0.95 | 438.00 | 263.1 |
| 2023-02-03 | 2023-02-10 |
MSFT230217P00255000
MSFT230217P00257500
|
7 | 257.50 | 255.00 | 1.075 | 255.500 | 258.06 |
| 2023-02-13 | 2023-02-21 |
MSFT230224P00267500
MSFT230224P00270000
|
6 | 270.00 | 267.50 | 1.050 | -855.000 | 249.22 |
| 2023-02-23 | 2023-03-02 |
MSFT230310P00252500
MSFT230310P00255000
|
6 | 255.00 | 252.50 | 1.050 | -255.000 | 248.59 |
| 2023-03-02 | 2023-03-09 |
MSFT230317P00247500
MSFT230317P00250000
|
6 | 250.00 | 247.50 | 1.000 | 75.000 | 279.43 |
| 2023-03-09 | 2023-03-16 |
MSFT230324P00250000
MSFT230324P00252500
|
6 | 252.50 | 250.00 | 1.025 | 555.000 | 280.57 |
| 2023-03-17 | 2023-03-24 |
MSFT230331P00277500
MSFT230331P00280000
|
7 | 280.00 | 277.50 | 1.175 | 129.500 | 288.3 |
| 2023-03-24 | 2023-03-31 |
MSFT230406P00277500
MSFT230406P00280000
|
6 | 280.00 | 277.50 | 1.050 | 381.000 | 291.6 |
| 2023-03-31 | 2023-04-10 |
MSFT230414P00285000
MSFT230414P00287500
|
5 | 287.50 | 285.00 | 0.80 | -15.000 | 286.14 |
| 2023-04-10 | 2023-04-17 |
MSFT230421P00287500
MSFT230421P00290000
|
6 | 290.00 | 287.50 | 1.050 | -63.000 | 285.76 |
| 2023-04-17 | 2023-04-24 |
MSFT230428P00285000
MSFT230428P00287500
|
6 | 287.50 | 285.00 | 1.025 | -300.000 | 307.26 |
| 2023-04-24 | 2023-05-01 |
MSFT230505P00280000
MSFT230505P00282500
|
6 | 282.50 | 280.00 | 1.05 | 636.000 | 310.65 |
| 2023-05-01 | 2023-05-08 |
MSFT230512P00302500
MSFT230512P00305000
|
6 | 305.00 | 302.50 | 0.900 | 153.000 | 308.97 |
| 2023-05-08 | 2023-05-15 |
MSFT230519P00305000
MSFT230519P00307500
|
6 | 307.50 | 305.00 | 0.96 | 126.00 | 318.34 |
| 2023-05-15 | 2023-05-22 |
MSFT230526P00307500
MSFT230526P00310000
|
6 | 310.00 | 307.50 | 1.00 | 528.000 | 332.89 |
| 2023-05-22 | 2023-05-30 |
MSFT230602P00317500
MSFT230602P00320000
|
6 | 320.00 | 317.50 | 0.885 | 480.000 | 335.4 |
| 2023-05-30 | 2023-06-06 |
MSFT230616P00327500
MSFT230616P00330000
|
6 | 330.00 | 327.50 | 0.975 | 201.000 | 342.33 |
| 2023-06-06 | 2023-06-13 |
MSFT230623P00330000
MSFT230623P00332500
|
6 | 332.50 | 330.00 | 0.96 | 24.000 | 335.02 |
| 2023-06-15 | 2023-06-22 |
MSFT230630P00345000
MSFT230630P00347500
|
6 | 347.50 | 345.00 | 0.85 | -645.000 | 340.54 |
| 2023-06-23 | 2023-06-30 |
MSFT230707P00332500
MSFT230707P00335000
|
6 | 335.00 | 332.50 | 1.025 | 405.000 | 337.22 |
| 2023-06-30 | 2023-07-07 |
MSFT230714P00337500
MSFT230714P00340000
|
6 | 340.00 | 337.50 | 1.05 | -285.000 | 345.24 |
| 2023-07-07 | 2023-07-14 |
MSFT230721P00335000
MSFT230721P00337500
|
6 | 337.50 | 335.00 | 1.000 | 369.000 | 343.77 |
| 2023-07-14 | 2023-07-21 |
MSFT230728P00342500
MSFT230728P00345000
|
6 | 345.00 | 342.50 | 1.00 | -225.000 | 338.37 |
| 2023-07-25 | 2023-08-01 |
MSFT230811P00350000
MSFT230811P00352500
|
7 | 352.50 | 350.00 | 1.100 | -1207.500 | 321.01 |
| 2023-08-01 | 2023-08-08 |
MSFT230818P00335000
MSFT230818P00337500
|
6 | 337.50 | 335.00 | 0.900 | -765.000 | 316.48 |
| 2023-08-09 | 2023-08-16 |
MSFT230825P00320000
MSFT230825P00322500
|
7 | 322.50 | 320.00 | 1.200 | -35.000 | 322.98 |
| 2023-08-16 | 2023-08-23 |
MSFT230901P00317500
MSFT230901P00320000
|
7 | 320.00 | 317.50 | 1.075 | 539.000 | 328.66 |
| 2023-08-24 | 2023-08-31 |
MSFT230908P00317500
MSFT230908P00320000
|
6 | 320.00 | 317.50 | 1.05 | 498.000 | 334.27 |
| 2023-08-31 | 2023-09-07 |
MSFT230915P00325000
MSFT230915P00327500
|
6 | 327.50 | 325.00 | 1.050 | 165.000 | 330.22 |
| 2023-09-07 | 2023-09-14 |
MSFT230922P00327500
MSFT230922P00330000
|
6 | 330.00 | 327.50 | 0.850 | 270.000 | 317.01 |
| 2023-09-18 | 2023-09-25 |
MSFT230929P00325000
MSFT230929P00327500
|
6 | 327.50 | 325.00 | 0.925 | -705.000 | 315.75 |
| 2023-09-27 | 2023-10-04 |
MSFT231013P00310000
MSFT231013P00312500
|
6 | 312.50 | 310.00 | 0.925 | 258.000 | 327.73 |
| 2023-10-05 | 2023-10-12 |
MSFT231020P00317500
MSFT231020P00320000
|
7 | 320.00 | 317.50 | 1.200 | 637.000 | 326.67 |
| 2023-10-12 | 2023-10-19 |
MSFT231027P00330000
MSFT231027P00332500
|
7 | 332.50 | 330.00 | 1.175 | 35.000 | 329.81 |
| 2023-10-19 | 2023-10-26 |
MSFT231103P00325000
MSFT231103P00330000
|
3 | 330.00 | 325.00 | 2.25 | -193.500 | 352.8 |
| 2023-10-30 | 2023-11-06 |
MSFT231110P00335000
MSFT231110P00337500
|
6 | 337.50 | 335.00 | 1.050 | 615.000 | 369.67 |
| 2023-11-06 | 2023-11-13 |
MSFT231117P00352500
MSFT231117P00355000
|
6 | 355.00 | 352.50 | 0.95 | 456.000 | 369.85 |
| 2023-11-13 | 2023-11-20 |
MSFT231124P00365000
MSFT231124P00367500
|
7 | 367.50 | 365.00 | 1.225 | 724.500 | 377.43 |
| 2023-11-20 | 2023-11-27 |
MSFT231201P00375000
MSFT231201P00377500
|
7 | 377.50 | 375.00 | 1.100 | 196.000 | 374.51 |
| 2023-11-27 | 2023-12-04 |
MSFT231208P00375000
MSFT231208P00377500
|
6 | 377.50 | 375.00 | 0.955 | -417.000 | 374.23 |
| 2023-12-04 | 2023-12-11 |
MSFT231215P00365000
MSFT231215P00367500
|
6 | 367.50 | 365.00 | 0.925 | 165.000 | 370.73 |
| 2023-12-11 | 2023-12-18 |
MSFT231222P00367500
MSFT231222P00370000
|
6 | 370.00 | 367.50 | 0.95 | 144.000 | 374.58 |
| 2023-12-18 | 2023-12-26 |
MSFT231229P00370000
MSFT231229P00372500
|
7 | 372.50 | 370.00 | 1.10 | 276.500 | 376.04 |
| 2023-12-28 | 2024-01-04 |
MSFT240112P00372500
MSFT240112P00375000
|
7 | 375.00 | 372.50 | 1.195 | -371.000 | 388.47 |
| 2024-01-04 | 2024-01-11 |
MSFT240119P00365000
MSFT240119P00367500
|
6 | 367.50 | 365.00 | 0.975 | 537.000 | 398.67 |
| 2024-01-11 | 2024-01-18 |
MSFT240126P00382500
MSFT240126P00385000
|
6 | 385.00 | 382.50 | 1.00 | 312.000 | 403.93 |
| 2024-01-29 | 2024-02-05 |
MSFT240209P00407500
MSFT240209P00410000
|
7 | 410.00 | 407.50 | 1.200 | -227.500 | 420.55 |
| 2024-02-05 | 2024-02-13 |
MSFT240216P00400000
MSFT240216P00405000
|
3 | 405.00 | 400.00 | 2.075 | 136.500 | 404.06 |
| 2024-02-20 | 2024-02-27 |
MSFT240308P00400000
MSFT240308P00402500
|
6 | 402.50 | 400.00 | 1.050 | 213.000 | 406.22 |
| 2024-02-27 | 2024-03-05 |
MSFT240315P00405000
MSFT240315P00407500
|
7 | 407.50 | 405.00 | 1.075 | -262.500 | 416.42 |
| 2024-03-05 | 2024-03-12 |
MSFT240322P00400000
MSFT240322P00402500
|
7 | 402.50 | 400.00 | 1.10 | 479.500 | 428.74 |
| 2024-03-12 | 2024-03-19 |
MSFT240328P00412500
MSFT240328P00415000
|
7 | 415.00 | 412.50 | 1.125 | 346.500 | 420.72 |
| 2024-03-19 | 2024-03-26 |
MSFT240405P00420000
MSFT240405P00422500
|
7 | 422.50 | 420.00 | 1.175 | 52.500 | 425.52 |
| 2024-03-26 | 2024-04-02 |
MSFT240412P00420000
MSFT240412P00422500
|
6 | 422.50 | 420.00 | 1.00 | -90.000 | 421.9 |
| 2024-04-02 | 2024-04-09 |
MSFT240419P00420000
MSFT240419P00422500
|
7 | 422.50 | 420.00 | 1.150 | 276.500 | 399.12 |
| 2024-04-09 | 2024-04-16 |
MSFT240426P00420000
MSFT240426P00425000
|
3 | 425.00 | 420.00 | 2.175 | -157.500 | 406.32 |
| 2024-04-16 | 2024-04-23 |
MSFT240503P00412500
MSFT240503P00415000
|
7 | 415.00 | 412.50 | 1.20 | -140.000 | 406.66 |
| 2024-04-26 | 2024-05-03 |
MSFT240510P00405000
MSFT240510P00407500
|
7 | 407.50 | 405.00 | 1.20 | -105.00 | 414.74 |
| 2024-05-03 | 2024-05-10 |
MSFT240517P00405000
MSFT240517P00407500
|
7 | 407.50 | 405.00 | 1.175 | 458.500 | 420.21 |
| 2024-05-10 | 2024-05-17 |
MSFT240524P00412500
MSFT240524P00415000
|
7 | 415.00 | 412.50 | 1.175 | 378.000 | 430.16 |
| 2024-05-20 | 2024-05-28 |
MSFT240531P00422500
MSFT240531P00425000
|
6 | 425.00 | 422.50 | 1.050 | 573.000 | 415.13 |
| 2024-05-29 | 2024-06-05 |
MSFT240614P00427500
MSFT240614P00430000
|
7 | 430.00 | 427.50 | 1.150 | -332.500 | 442.57 |
| 2024-06-05 | 2024-06-12 |
MSFT240621P00422500
MSFT240621P00425000
|
7 | 425.00 | 422.50 | 1.15 | 693.00 | 449.78 |
| 2024-06-14 | 2024-06-21 |
MSFT240628P00440000
MSFT240628P00442500
|
6 | 442.50 | 440.00 | 0.975 | 255.000 | 446.95 |
| 2024-06-21 | 2024-06-28 |
MSFT240705P00447500
MSFT240705P00450000
|
7 | 450.00 | 447.50 | 1.075 | 332.500 | 467.56 |
| 2024-07-01 | 2024-07-08 |
MSFT240712P00455000
MSFT240712P00457500
|
7 | 457.50 | 455.00 | 1.10 | 556.500 | 453.55 |
| 2024-07-08 | 2024-07-15 |
MSFT240719P00462500
MSFT240719P00465000
|
6 | 465.00 | 462.50 | 1.00 | -825.000 | 437.11 |
| 2024-07-15 | 2024-07-22 |
MSFT240726P00452500
MSFT240726P00455000
|
7 | 455.00 | 452.50 | 1.175 | -1050.000 | 425.27 |
| 2024-07-22 | 2024-07-29 |
MSFT240802P00440000
MSFT240802P00442500
|
7 | 442.50 | 440.00 | 1.150 | -385.000 | 408.49 |
| 2024-07-29 | 2024-08-05 |
MSFT240809P00425000
MSFT240809P00427500
|
7 | 427.50 | 425.00 | 1.20 | -910.00 | 406.02 |
| 2024-08-06 | 2024-08-13 |
MSFT240823P00397500
MSFT240823P00400000
|
7 | 400.00 | 397.50 | 1.075 | 245.000 | 416.79 |
| 2024-08-14 | 2024-08-21 |
MSFT240830P00415000
MSFT240830P00417500
|
7 | 417.50 | 415.00 | 1.150 | 392.000 | 417.14 |
| 2024-08-21 | 2024-08-28 |
MSFT240906P00422500
MSFT240906P00425000
|
7 | 425.00 | 422.50 | 1.125 | -1015.000 | 401.7 |
| 2024-08-29 | 2024-09-05 |
MSFT240913P00410000
MSFT240913P00412500
|
6 | 412.50 | 410.00 | 1.025 | -870.000 | 430.59 |
| 2024-09-06 | 2024-09-13 |
MSFT240920P00400000
MSFT240920P00402500
|
6 | 402.50 | 400.00 | 1.05 | 597.000 | 435.27 |
| 2024-09-18 | 2024-09-25 |
MSFT241004P00427500
MSFT241004P00430000
|
6 | 430.00 | 427.50 | 1.025 | 162.000 | 416.06 |
| 2024-09-27 | 2024-10-04 |
MSFT241011P00425000
MSFT241011P00427500
|
6 | 427.50 | 425.00 | 1.05 | -285.000 | 416.32 |
| 2024-10-04 | 2024-10-11 |
MSFT241018P00410000
MSFT241018P00415000
|
3 | 415.00 | 410.00 | 1.825 | 24.000 | 418.16 |
| 2024-10-14 | 2024-10-21 |
MSFT241025P00417500
MSFT241025P00420000
|
7 | 420.00 | 417.50 | 1.15 | -17.500 | 428.15 |
| 2024-10-21 | 2024-10-28 |
MSFT241101P00417500
MSFT241101P00420000
|
7 | 420.00 | 417.50 | 1.200 | 472.500 | 410.37 |
| 2024-10-29 | 2024-11-05 |
MSFT241115P00430000
MSFT241115P00432500
|
7 | 432.50 | 430.00 | 1.075 | -857.500 | 415 |
| 2024-11-05 | 2024-11-12 |
MSFT241122P00410000
MSFT241122P00412500
|
7 | 412.50 | 410.00 | 1.150 | 493.500 | 417 |
| 2024-11-12 | 2024-11-19 |
MSFT241129P00420000
MSFT241129P00422500
|
7 | 422.50 | 420.00 | 1.075 | -332.500 | 423.46 |
| 2024-11-19 | 2024-11-26 |
MSFT241206P00415000
MSFT241206P00417500
|
7 | 417.50 | 415.00 | 1.10 | 528.500 | 443.57 |
| 2024-11-27 | 2024-12-04 |
MSFT241213P00420000
MSFT241213P00422500
|
7 | 422.50 | 420.00 | 1.075 | 609.000 | 447.27 |
| 2024-12-04 | 2024-12-11 |
MSFT241220P00435000
MSFT241220P00437500
|
7 | 437.50 | 435.00 | 1.100 | 549.500 | 436.6 |
| 2024-12-13 | 2024-12-20 |
MSFT241227P00445000
MSFT241227P00447500
|
7 | 447.50 | 445.00 | 1.125 | -1400.000 | 430.53 |
| 2024-12-23 | 2024-12-30 |
MSFT250103P00432500
MSFT250103P00435000
|
7 | 435.00 | 432.50 | 1.185 | -973.000 | 423.35 |
| 2024-12-30 | 2025-01-06 |
MSFT250110P00422500
MSFT250110P00425000
|
6 | 425.00 | 422.50 | 1.05 | 261.000 | 418.95 |
| 2025-01-06 | 2025-01-13 |
MSFT250117P00425000
MSFT250117P00427500
|
6 | 427.50 | 425.00 | 1.025 | -630.000 | 429.03 |
| 2025-01-13 | 2025-01-21 |
MSFT250124P00415000
MSFT250124P00417500
|
6 | 417.50 | 415.00 | 0.850 | 465.000 | 444.06 |
| 2025-01-27 | 2025-02-03 |
MSFT250207P00432500
MSFT250207P00435000
|
7 | 435.00 | 432.50 | 1.125 | -910.000 | 409.75 |
| 2025-02-03 | 2025-02-10 |
MSFT250214P00407500
MSFT250214P00410000
|
6 | 410.00 | 407.50 | 1.050 | 138.000 | 408.43 |
| 2025-02-10 | 2025-02-18 |
MSFT250221P00410000
MSFT250221P00412500
|
7 | 412.50 | 410.00 | 1.10 | -315.00 | 408.21 |
| 2025-02-18 | 2025-02-25 |
MSFT250307P00407500
MSFT250307P00410000
|
7 | 410.00 | 407.50 | 1.175 | -210.000 | 393.31 |
| 2025-03-03 | 2025-03-10 |
MSFT250314P00385000
MSFT250314P00387500
|
6 | 387.50 | 385.00 | 1.000 | -330.000 | 388.56 |
| 2025-03-10 | 2025-03-18 |
MSFT250321P00375000
MSFT250321P00380000
|
3 | 380.00 | 375.00 | 2.025 | 217.500 | 391.26 |
| 2025-03-18 | 2025-03-25 |
MSFT250404P00380000
MSFT250404P00382500
|
6 | 382.50 | 380.00 | 1.000 | 384.000 | 359.84 |
| 2025-03-27 | 2025-04-03 |
MSFT250411P00387500
MSFT250411P00390000
|
6 | 390.00 | 387.50 | 0.875 | -945.000 | 388.45 |
| 2025-04-04 | 2025-04-11 |
MSFT250417P00357500
MSFT250417P00360000
|
6 | 360.00 | 357.50 | 0.925 | 459.000 | 367.78 |
| 2025-04-11 | 2025-04-21 |
MSFT250425P00385000
MSFT250425P00387500
|
6 | 387.50 | 385.00 | 0.950 | -915.000 | 391.85 |
| 2025-04-22 | 2025-04-29 |
MSFT250509P00365000
MSFT250509P00367500
|
6 | 367.50 | 365.00 | 0.925 | 378.000 | 438.73 |
| 2025-04-29 | 2025-05-06 |
MSFT250516P00392500
MSFT250516P00395000
|
7 | 395.00 | 392.50 | 1.150 | 759.500 | 454.27 |
| 2025-05-06 | 2025-05-13 |
MSFT250523P00430000
MSFT250523P00432500
|
7 | 432.50 | 430.00 | 1.175 | 647.500 | 450.18 |
| 2025-05-13 | 2025-05-20 |
MSFT250530P00447500
MSFT250530P00450000
|
6 | 450.00 | 447.50 | 0.875 | 132.000 | 460.36 |
| 2025-05-20 | 2025-05-27 |
MSFT250606P00455000
MSFT250606P00457500
|
6 | 457.50 | 455.00 | 1.00 | 120.000 | 470.38 |
| 2025-05-27 | 2025-06-03 |
MSFT250613P00457500
MSFT250613P00460000
|
6 | 460.00 | 457.50 | 0.85 | 42.00 | 474.96 |
| 2025-06-04 | 2025-06-11 |
MSFT250620P00462500
MSFT250620P00465000
|
6 | 465.00 | 462.50 | 1.025 | 378.000 | 477.4 |
| 2025-06-11 | 2025-06-18 |
MSFT250627P00470000
MSFT250627P00472500
|
6 | 472.50 | 470.00 | 0.90 | 270.000 | 495.94 |
| 2025-06-20 | 2025-06-27 |
MSFT250703P00475000
MSFT250703P00477500
|
6 | 477.50 | 475.00 | 0.950 | 534.000 | 498.84 |
| 2025-06-27 | 2025-07-07 |
MSFT250711P00492500
MSFT250711P00495000
|
6 | 495.00 | 492.50 | 0.925 | 129.000 | 503.32 |
| 2025-07-07 | 2025-07-14 |
MSFT250718P00492500
MSFT250718P00495000
|
5 | 495.00 | 492.50 | 0.825 | 267.500 | 510.05 |
| 2025-07-14 | 2025-07-21 |
MSFT250725P00500000
MSFT250725P00502500
|
6 | 502.50 | 500.00 | 1.000 | 375.000 | 513.71 |
| 2025-07-21 | 2025-07-28 |
MSFT250801P00507500
MSFT250801P00510000
|
7 | 510.00 | 507.50 | 1.125 | 0.000 | 524.11 |
| 2025-07-28 | 2025-08-04 |
MSFT250808P00510000
MSFT250808P00512500
|
7 | 512.50 | 510.00 | 1.20 | 805.000 | 522.04 |
| 2025-08-04 | 2025-08-11 |
MSFT250815P00532500
MSFT250815P00535000
|
6 | 535.00 | 532.50 | 1.000 | -525.000 | 520.17 |
| 2025-08-12 | 2025-08-19 |
MSFT250829P00527500
MSFT250829P00530000
|
7 | 530.00 | 527.50 | 1.125 | -1015.000 | 0 |