| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2014-01-06 | 2014-01-13 |
MSFT140124P00033500
MSFT140124P00034000
|
24 | 34.00 | 33.50 | 0.085 | -132.000 | 36.81 |
| 2014-01-13 | 2014-01-21 |
MSFT140131P00032500
MSFT140131P00033000
|
23 | 33.00 | 32.50 | 0.08 | 115.000 | 37.84 |
| 2014-04-04 | 2014-04-11 |
MSFT140425P00037000
MSFT140425P00037500
|
24 | 37.50 | 37.00 | 0.085 | -48.000 | 39.91 |
| 2014-04-11 | 2014-04-21 |
MSFT140502P00036000
MSFT140502P00036500
|
23 | 36.50 | 36.00 | 0.075 | 103.500 | 39.69 |
| 2014-05-02 | 2014-05-09 |
MSFT140523P00037500
MSFT140523P00038000
|
24 | 38.00 | 37.50 | 0.085 | 72.000 | 40.12 |
| 2014-07-21 | 2014-07-28 |
MSFT140808P00041500
MSFT140808P00042000
|
24 | 42.00 | 41.50 | 0.085 | 144.000 | 43.2 |
| 2014-10-01 | 2014-10-08 |
MSFT141024P00043000
MSFT141024P00043500
|
24 | 43.50 | 43.00 | 0.09 | 132.000 | 46.13 |
| 2014-10-09 | 2014-10-16 |
MSFT141031P00042500
MSFT141031P00043000
|
24 | 43.00 | 42.50 | 0.085 | -348.000 | 46.95 |
| 2014-10-22 | 2014-10-29 |
MSFT141114P00041000
MSFT141114P00041500
|
25 | 41.50 | 41.00 | 0.100 | 237.500 | 49.58 |
| 2014-11-18 | 2014-11-25 |
MSFT141212P00046000
MSFT141212P00046500
|
23 | 46.50 | 46.00 | 0.075 | -57.500 | 46.95 |
| 2014-12-10 | 2014-12-17 |
MSFT150102P00044000
MSFT150102P00044500
|
23 | 44.50 | 44.00 | 0.070 | -57.500 | 46.76 |
| 2015-01-06 | 2015-01-13 |
MSFT150130P00042000
MSFT150130P00042500
|
24 | 42.50 | 42.00 | 0.085 | 108.000 | 40.4 |
| 2015-01-13 | 2015-01-20 |
MSFT150206P00043000
MSFT150206P00043500
|
24 | 43.50 | 43.00 | 0.085 | 96.000 | 42.41 |
| 2015-01-22 | 2015-01-29 |
MSFT150213P00044000
MSFT150213P00044500
|
25 | 44.50 | 44.00 | 0.10 | -987.500 | 43.87 |
| 2015-04-20 | 2015-04-27 |
MSFT150508P00040000
MSFT150508P00040500
|
24 | 40.50 | 40.00 | 0.085 | 204.000 | 47.75 |
| 2015-04-29 | 2015-05-06 |
MSFT150522P00046000
MSFT150522P00046500
|
23 | 46.50 | 46.00 | 0.075 | -448.500 | 46.9 |
| 2015-05-07 | 2015-05-14 |
MSFT150529P00044000
MSFT150529P00044500
|
23 | 44.50 | 44.00 | 0.08 | 161.00 | 46.86 |
| 2015-06-30 | 2015-07-07 |
MSFT150724P00041000
MSFT150724P00041500
|
24 | 41.50 | 41.00 | 0.09 | 48.000 | 45.94 |
| 2015-07-10 | 2015-07-17 |
MSFT150731P00041000
MSFT150731P00041500
|
24 | 41.50 | 41.00 | 0.090 | 156.000 | 46.7 |
| 2015-07-17 | 2015-07-24 |
MSFT150807P00043000
MSFT150807P00043500
|
23 | 43.50 | 43.00 | 0.075 | 115.000 | 46.74 |
| 2015-08-05 | 2015-08-12 |
MSFT150828P00045000
MSFT150828P00045500
|
24 | 45.50 | 45.00 | 0.085 | -84.000 | 43.93 |
| 2015-08-12 | 2015-08-19 |
MSFT150904P00044000
MSFT150904P00044500
|
24 | 44.50 | 44.00 | 0.085 | 84.000 | 42.61 |
| 2015-09-29 | 2015-10-06 |
MSFT151023P00039500
MSFT151023P00040000
|
24 | 40.00 | 39.50 | 0.085 | 168.000 | 52.87 |
| 2015-10-19 | 2015-10-26 |
MSFT151106P00044000
MSFT151106P00044500
|
23 | 44.50 | 44.00 | 0.080 | 172.500 | 54.92 |
| 2015-11-04 | 2015-11-11 |
MSFT151127P00051500
MSFT151127P00052000
|
24 | 52.00 | 51.50 | 0.085 | -36.000 | 53.93 |
| 2015-11-11 | 2015-11-18 |
MSFT151204P00050500
MSFT151204P00051000
|
24 | 51.00 | 50.50 | 0.095 | 144.000 | 55.91 |
| 2015-11-19 | 2015-11-27 |
MSFT151211P00051000
MSFT151211P00051500
|
23 | 51.50 | 51.00 | 0.08 | 103.500 | 54.06 |
| 2015-11-30 | 2015-12-07 |
MSFT151224P00051500
MSFT151224P00052000
|
24 | 52.00 | 51.50 | 0.085 | 156.000 | 55.67 |
| 2016-01-05 | 2016-01-12 |
MSFT160129P00050500
MSFT160129P00051000
|
23 | 51.00 | 50.50 | 0.080 | -172.500 | 55.09 |
| 2016-01-12 | 2016-01-19 |
MSFT160205P00048000
MSFT160205P00048500
|
24 | 48.50 | 48.00 | 0.090 | -240.000 | 50.16 |
| 2016-01-20 | 2016-01-27 |
MSFT160212P00045000
MSFT160212P00046000
|
12 | 46.00 | 45.00 | 0.175 | 102.000 | 50.5 |
| 2016-01-27 | 2016-02-03 |
MSFT160219P00046500
MSFT160219P00047000
|
24 | 47.00 | 46.50 | 0.090 | 144.000 | 51.82 |
| 2016-02-03 | 2016-02-10 |
MSFT160226P00048000
MSFT160226P00048500
|
23 | 48.50 | 48.00 | 0.08 | -207.00 | 51.3 |
| 2016-02-10 | 2016-02-17 |
MSFT160304P00045000
MSFT160304P00045500
|
23 | 45.50 | 45.00 | 0.080 | 207.000 | 52.03 |
| 2016-03-29 | 2016-04-05 |
MSFT160422P00050500
MSFT160422P00051000
|
23 | 51.00 | 50.50 | 0.08 | 0.00 | 51.78 |
| 2016-04-07 | 2016-04-14 |
MSFT160429P00050000
MSFT160429P00050500
|
23 | 50.50 | 50.00 | 0.080 | 80.500 | 49.87 |
| 2016-04-20 | 2016-04-27 |
MSFT160513P00051500
MSFT160513P00052000
|
24 | 52.00 | 51.50 | 0.085 | -552.000 | 51.08 |
| 2016-05-03 | 2016-05-10 |
MSFT160527P00046500
MSFT160527P00047000
|
24 | 47.00 | 46.50 | 0.085 | 156.000 | 52.32 |
| 2016-05-10 | 2016-05-17 |
MSFT160603P00048000
MSFT160603P00048500
|
23 | 48.50 | 48.00 | 0.080 | 23.000 | 51.79 |
| 2016-06-15 | 2016-06-22 |
MSFT160708P00046500
MSFT160708P00047000
|
24 | 47.00 | 46.50 | 0.085 | 132.000 | 52.3 |
| 2016-07-05 | 2016-07-12 |
MSFT160729P00047000
MSFT160729P00047500
|
24 | 47.50 | 47.00 | 0.085 | 156.000 | 56.68 |
| 2016-09-27 | 2016-10-04 |
MSFT161021P00054000
MSFT161021P00054500
|
23 | 54.50 | 54.00 | 0.08 | -46.00 | 59.66 |
| 2016-10-05 | 2016-10-12 |
MSFT161028P00053500
MSFT161028P00054000
|
23 | 54.00 | 53.50 | 0.08 | -11.500 | 59.87 |
| 2016-10-12 | 2016-10-19 |
MSFT161104P00053000
MSFT161104P00053500
|
23 | 53.50 | 53.00 | 0.075 | 46.000 | 58.71 |
| 2016-10-19 | 2016-10-26 |
MSFT161111P00053500
MSFT161111P00054000
|
24 | 54.00 | 53.50 | 0.09 | 204.000 | 59.02 |
| 2016-11-14 | 2016-11-21 |
MSFT161202P00054500
MSFT161202P00055000
|
23 | 55.00 | 54.50 | 0.08 | 230.00 | 59.25 |
| 2017-01-04 | 2017-01-11 |
MSFT170127P00058000
MSFT170127P00058500
|
23 | 58.50 | 58.00 | 0.080 | 92.000 | 65.78 |
| 2017-01-11 | 2017-01-18 |
MSFT170203P00059000
MSFT170203P00059500
|
24 | 59.50 | 59.00 | 0.09 | 0.000 | 63.68 |
| 2017-01-23 | 2017-01-30 |
MSFT170210P00059000
MSFT170210P00059500
|
23 | 59.50 | 59.00 | 0.080 | 172.500 | 64 |
| 2017-02-09 | 2017-02-16 |
MSFT170303P00061000
MSFT170303P00061500
|
23 | 61.50 | 61.00 | 0.07 | 115.000 | 64.25 |
| 2017-04-05 | 2017-04-12 |
MSFT170428P00062000
MSFT170428P00062500
|
24 | 62.50 | 62.00 | 0.085 | -36.000 | 68.46 |
| 2017-04-12 | 2017-04-19 |
MSFT170505P00061000
MSFT170505P00061500
|
23 | 61.50 | 61.00 | 0.08 | 11.500 | 69 |
| 2017-04-19 | 2017-04-26 |
MSFT170512P00061000
MSFT170512P00061500
|
24 | 61.50 | 61.00 | 0.09 | 168.00 | 68.38 |
| 2017-04-27 | 2017-05-04 |
MSFT170519P00064000
MSFT170519P00064500
|
24 | 64.50 | 64.00 | 0.085 | 180.000 | 67.69 |
| 2017-05-09 | 2017-05-16 |
MSFT170602P00066000
MSFT170602P00066500
|
24 | 66.50 | 66.00 | 0.085 | 132.000 | 71.76 |
| 2017-05-30 | 2017-06-06 |
MSFT170623P00067500
MSFT170623P00068000
|
24 | 68.00 | 67.50 | 0.085 | 168.000 | 71.21 |
| 2017-06-27 | 2017-07-05 |
MSFT170721P00064500
MSFT170721P00065000
|
24 | 65.00 | 64.50 | 0.085 | 48.000 | 73.79 |
| 2017-07-14 | 2017-07-21 |
MSFT170804P00068500
MSFT170804P00069000
|
24 | 69.00 | 68.50 | 0.085 | 192.000 | 72.68 |
| 2017-08-18 | 2017-08-25 |
MSFT170908P00069000
MSFT170908P00069500
|
24 | 69.50 | 69.00 | 0.085 | 156.000 | 73.98 |
| 2017-10-17 | 2017-10-24 |
MSFT171110P00073000
MSFT171110P00073500
|
23 | 73.50 | 73.00 | 0.080 | 103.500 | 83.87 |
| 2017-10-24 | 2017-10-31 |
MSFT171117P00074500
MSFT171117P00075000
|
24 | 75.00 | 74.50 | 0.090 | 216.000 | 82.4 |
| 2017-10-31 | 2017-11-07 |
MSFT171124P00079500
MSFT171124P00080000
|
24 | 80.00 | 79.50 | 0.085 | 144.000 | 83.26 |
| 2017-11-09 | 2017-11-16 |
MSFT171201P00080500
MSFT171201P00081000
|
24 | 81.00 | 80.50 | 0.085 | 84.000 | 84.26 |
| 2017-11-28 | 2017-12-05 |
MSFT171222P00081500
MSFT171222P00082000
|
23 | 82.00 | 81.50 | 0.08 | -391.00 | 85.51 |
| 2018-01-05 | 2018-01-12 |
MSFT180126P00085000
MSFT180126P00085500
|
24 | 85.50 | 85.00 | 0.085 | 204.000 | 94.06 |
| 2018-01-16 | 2018-01-23 |
MSFT180209P00083000
MSFT180209P00083500
|
24 | 83.50 | 83.00 | 0.085 | 144.000 | 88.18 |
| 2018-01-23 | 2018-01-30 |
MSFT180216P00086500
MSFT180216P00087000
|
24 | 87.00 | 86.50 | 0.090 | 12.000 | 92 |
| 2018-01-30 | 2018-02-06 |
MSFT180223P00086000
MSFT180223P00086500
|
25 | 86.50 | 86.00 | 0.105 | 50.000 | 94.06 |
| 2018-02-12 | 2018-02-20 |
MSFT180302P00084000
MSFT180302P00084500
|
27 | 84.50 | 84.00 | 0.130 | 324.000 | 93.05 |
| 2018-03-13 | 2018-03-20 |
MSFT180406P00089000
MSFT180406P00089500
|
25 | 89.50 | 89.00 | 0.105 | 62.500 | 90.23 |
| 2018-03-21 | 2018-03-28 |
MSFT180413P00087000
MSFT180413P00087500
|
24 | 87.50 | 87.00 | 0.085 | -120.000 | 93.08 |
| 2018-04-04 | 2018-04-11 |
MSFT180427P00084000
MSFT180427P00085000
|
11 | 85.00 | 84.00 | 0.15 | 33.00 | 95.82 |
| 2018-04-12 | 2018-04-19 |
MSFT180504P00087000
MSFT180504P00087500
|
24 | 87.50 | 87.00 | 0.085 | 120.000 | 95.16 |
| 2018-04-20 | 2018-04-27 |
MSFT180511P00088500
MSFT180511P00089000
|
24 | 89.00 | 88.50 | 0.09 | 168.00 | 97.7 |
| 2018-05-01 | 2018-05-08 |
MSFT180525P00089500
MSFT180525P00090000
|
23 | 90.00 | 89.50 | 0.080 | 92.000 | 98.36 |
| 2018-05-08 | 2018-05-15 |
MSFT180601P00090500
MSFT180601P00091000
|
23 | 91.00 | 90.50 | 0.080 | 115.000 | 100.79 |
| 2018-05-22 | 2018-05-29 |
MSFT180615P00093000
MSFT180615P00093500
|
23 | 93.50 | 93.00 | 0.08 | 46.000 | 100.13 |
| 2018-06-11 | 2018-06-18 |
MSFT180629P00097000
MSFT180629P00097500
|
24 | 97.50 | 97.00 | 0.085 | 60.000 | 98.61 |
| 2018-06-19 | 2018-06-26 |
MSFT180713P00096500
MSFT180713P00097000
|
23 | 97.00 | 96.50 | 0.080 | -115.000 | 105.43 |
| 2018-06-26 | 2018-07-03 |
MSFT180720P00092500
MSFT180720P00093000
|
23 | 93.00 | 92.50 | 0.080 | 23.000 | 106.27 |
| 2018-07-03 | 2018-07-24 |
MSFT180727P00092500
MSFT180727P00093000
|
23 | 93.00 | 92.50 | 0.08 | 184.00 | 107.68 |
| 2018-08-02 | 2018-08-09 |
MSFT180824P00102000
MSFT180824P00103000
|
11 | 103.00 | 102.00 | 0.160 | 137.500 | 108.4 |
| 2018-09-26 | 2018-10-03 |
MSFT181019P00108000
MSFT181019P00109000
|
12 | 109.00 | 108.00 | 0.210 | 180.000 | 108.66 |
| 2018-10-05 | 2018-10-12 |
MSFT181026P00105000
MSFT181026P00106000
|
11 | 106.00 | 105.00 | 0.165 | -132.000 | 106.96 |
| 2018-10-15 | 2018-10-22 |
MSFT181102P00099500
MSFT181102P00100000
|
24 | 100.00 | 99.50 | 0.085 | 120.000 | 106.16 |
| 2018-10-23 | 2018-10-30 |
MSFT181116P00099000
MSFT181116P00100000
|
12 | 100.00 | 99.00 | 0.170 | -144.000 | 108.29 |
| 2018-10-31 | 2018-11-07 |
MSFT181123P00099000
MSFT181123P00099500
|
24 | 99.50 | 99.00 | 0.085 | 180.000 | 103.07 |
| 2018-11-20 | 2018-11-27 |
MSFT181214P00093000
MSFT181214P00093500
|
24 | 93.50 | 93.00 | 0.095 | 192.000 | 106.03 |
| 2018-12-17 | 2018-12-24 |
MSFT190104P00095500
MSFT190104P00096000
|
23 | 96.00 | 95.50 | 0.08 | -448.500 | 101.93 |
| 2018-12-26 | 2019-01-02 |
MSFT190118P00091000
MSFT190118P00092000
|
12 | 92.00 | 91.00 | 0.17 | 84.00 | 107.71 |
| 2019-01-23 | 2019-01-30 |
MSFT190215P00099000
MSFT190215P00099500
|
25 | 99.50 | 99.00 | 0.10 | 0.000 | 108.22 |
| 2019-02-01 | 2019-02-08 |
MSFT190222P00097000
MSFT190222P00097500
|
26 | 97.50 | 97.00 | 0.12 | 260.00 | 110.97 |
| 2019-02-14 | 2019-02-21 |
MSFT190308P00101000
MSFT190308P00102000
|
12 | 102.0 | 101.0 | 0.205 | 198.000 | 110.51 |
| 2019-04-02 | 2019-04-09 |
MSFT190426P00112000
MSFT190426P00113000
|
12 | 113.00 | 112.00 | 0.180 | 96.000 | 129.89 |
| 2019-04-10 | 2019-04-17 |
MSFT190503P00112000
MSFT190503P00113000
|
11 | 113.00 | 112.00 | 0.15 | 82.500 | 128.9 |
| 2019-04-18 | 2019-04-25 |
MSFT190510P00116000
MSFT190510P00117000
|
11 | 117.00 | 116.00 | 0.165 | 198.000 | 127.13 |
| 2019-05-01 | 2019-05-08 |
MSFT190524P00121000
MSFT190524P00122000
|
13 | 122.00 | 121.00 | 0.245 | -6.500 | 126.24 |
| 2019-07-05 | 2019-07-12 |
MSFT190726P00129000
MSFT190726P00130000
|
12 | 130.00 | 129.00 | 0.175 | 126.000 | 141.34 |
| 2019-07-16 | 2019-07-23 |
MSFT190809P00129000
MSFT190809P00130000
|
12 | 130.00 | 129.00 | 0.170 | 168.000 | 137.71 |
| 2019-07-25 | 2019-08-01 |
MSFT190816P00134000
MSFT190816P00135000
|
12 | 135.00 | 134.00 | 0.180 | -102.000 | 136.13 |
| 2019-08-01 | 2019-08-08 |
MSFT190823P00130000
MSFT190823P00131000
|
12 | 131.00 | 130.00 | 0.170 | 120.000 | 133.39 |
| 2019-10-07 | 2019-10-14 |
MSFT191025P00128000
MSFT191025P00129000
|
11 | 129.00 | 128.00 | 0.165 | 99.000 | 140.73 |
| 2019-10-21 | 2019-10-28 |
MSFT191108P00130000
MSFT191108P00131000
|
11 | 131.00 | 130.00 | 0.165 | 170.500 | 145.96 |
| 2019-11-15 | 2019-11-22 |
MSFT191206P00144000
MSFT191206P00145000
|
13 | 145.00 | 144.00 | 0.265 | 214.500 | 151.75 |
| 2020-02-11 | 2020-02-18 |
MSFT200306P00170000
MSFT200306P00172500
|
4 | 172.50 | 170.00 | 0.465 | 132.000 | 161.57 |
| 2020-03-03 | 2020-03-10 |
MSFT200327P00145000
MSFT200327P00146000
|
11 | 146.00 | 145.00 | 0.165 | -869.000 | 149.7 |
| 2020-03-12 | 2020-03-19 |
MSFT200403P00110000
MSFT200403P00115000
|
2 | 115.00 | 110.00 | 1.190 | 188.000 | 153.83 |
| 2020-03-25 | 2020-04-01 |
MSFT200417P00120000
MSFT200417P00125000
|
2 | 125.00 | 120.00 | 0.76 | 88.00 | 178.6 |
| 2020-04-02 | 2020-04-09 |
MSFT200424P00137000
MSFT200424P00138000
|
12 | 138.00 | 137.00 | 0.19 | 372.00 | 174.55 |
| 2020-04-09 | 2020-04-16 |
MSFT200501P00148000
MSFT200501P00149000
|
12 | 149.00 | 148.00 | 0.17 | 72.00 | 174.57 |
| 2020-04-17 | 2020-04-24 |
MSFT200508P00157500
MSFT200508P00160000
|
4 | 160.00 | 157.50 | 0.33 | 18.000 | 184.68 |
| 2020-04-27 | 2020-05-04 |
MSFT200515P00155000
MSFT200515P00160000
|
2 | 160.00 | 155.00 | 0.840 | 134.000 | 183.16 |
| 2020-05-04 | 2020-05-11 |
MSFT200522P00162500
MSFT200522P00165000
|
4 | 165.00 | 162.50 | 0.375 | 140.000 | 183.51 |
| 2020-05-13 | 2020-05-20 |
MSFT200605P00162500
MSFT200605P00165000
|
5 | 165.00 | 162.50 | 0.505 | 192.500 | 187.2 |
| 2020-06-09 | 2020-06-16 |
MSFT200702P00175000
MSFT200702P00177500
|
4 | 177.50 | 175.00 | 0.42 | 102.000 | 206.26 |
| 2020-06-16 | 2020-06-24 |
MSFT200710P00177500
MSFT200710P00180000
|
4 | 180.00 | 177.50 | 0.415 | 58.000 | 213.67 |
| 2020-06-25 | 2020-07-02 |
MSFT200717P00182500
MSFT200717P00185000
|
5 | 185.00 | 182.50 | 0.555 | 172.500 | 202.88 |
| 2020-07-02 | 2020-07-09 |
MSFT200724P00190000
MSFT200724P00192500
|
4 | 192.50 | 190.00 | 0.400 | 76.000 | 201.3 |
| 2020-07-09 | 2020-07-16 |
MSFT200731P00195000
MSFT200731P00197500
|
4 | 197.50 | 195.00 | 0.485 | -166.000 | 205.01 |
| 2020-07-16 | 2020-07-23 |
MSFT200807P00182500
MSFT200807P00185000
|
4 | 185.00 | 182.50 | 0.400 | 72.000 | 212.48 |
| 2020-07-23 | 2020-07-30 |
MSFT200814P00185000
MSFT200814P00187500
|
4 | 187.50 | 185.00 | 0.385 | 56.000 | 208.9 |
| 2020-07-30 | 2020-08-06 |
MSFT200821P00187500
MSFT200821P00190000
|
4 | 190.00 | 187.50 | 0.375 | 90.000 | 213.02 |
| 2020-08-07 | 2020-08-14 |
MSFT200828P00195000
MSFT200828P00197500
|
4 | 197.50 | 195.00 | 0.435 | 26.000 | 228.91 |
| 2020-08-26 | 2020-09-02 |
MSFT200918P00202500
MSFT200918P00205000
|
4 | 205.00 | 202.50 | 0.460 | 164.000 | 200.39 |
| 2020-09-04 | 2020-09-11 |
MSFT200925P00190000
MSFT200925P00192500
|
4 | 192.50 | 190.00 | 0.475 | 42.000 | 207.82 |
| 2020-09-14 | 2020-09-21 |
MSFT201002P00187500
MSFT201002P00190000
|
4 | 190.00 | 187.50 | 0.475 | 44.000 | 206.19 |
| 2020-09-30 | 2020-10-07 |
MSFT201023P00192500
MSFT201023P00195000
|
4 | 195.00 | 192.50 | 0.405 | -154.000 | 216.23 |
| 2020-10-14 | 2020-10-21 |
MSFT201106P00200000
MSFT201106P00202500
|
4 | 202.50 | 200.00 | 0.395 | -194.000 | 223.72 |
| 2020-10-21 | 2020-10-28 |
MSFT201113P00195000
MSFT201113P00197500
|
4 | 197.50 | 195.00 | 0.455 | 632.000 | 216.51 |
| 2020-11-03 | 2020-11-10 |
MSFT201127P00187500
MSFT201127P00190000
|
4 | 190.00 | 187.50 | 0.450 | 124.000 | 215.23 |
| 2020-11-16 | 2020-11-23 |
MSFT201204P00202500
MSFT201204P00205000
|
4 | 205.00 | 202.50 | 0.445 | -20.000 | 214.36 |
| 2020-12-02 | 2020-12-09 |
MSFT201224P00200000
MSFT201224P00202500
|
4 | 202.50 | 200.00 | 0.370 | -94.000 | 222.75 |
| 2020-12-15 | 2020-12-22 |
MSFT210108P00197500
MSFT210108P00200000
|
4 | 200.00 | 197.50 | 0.420 | 148.000 | 219.62 |
| 2020-12-30 | 2021-01-06 |
MSFT210122P00207500
MSFT210122P00210000
|
5 | 210.00 | 207.50 | 0.530 | -195.000 | 225.95 |
| 2021-01-08 | 2021-01-15 |
MSFT210129P00202500
MSFT210129P00205000
|
4 | 205.00 | 202.50 | 0.38 | -78.000 | 231.96 |
| 2021-01-15 | 2021-01-22 |
MSFT210205P00195000
MSFT210205P00197500
|
4 | 197.50 | 195.00 | 0.420 | 106.000 | 242.2 |
| 2021-01-28 | 2021-02-04 |
MSFT210219P00220000
MSFT210219P00222500
|
4 | 222.50 | 220.00 | 0.38 | -74.000 | 240.97 |
| 2021-02-04 | 2021-02-11 |
MSFT210226P00225000
MSFT210226P00227500
|
5 | 227.50 | 225.00 | 0.61 | 245.00 | 232.38 |
| 2021-02-19 | 2021-02-26 |
MSFT210312P00225000
MSFT210312P00227500
|
4 | 227.50 | 225.00 | 0.445 | 10.000 | 235.75 |
| 2021-03-02 | 2021-03-09 |
MSFT210326P00215000
MSFT210326P00217500
|
4 | 217.50 | 215.00 | 0.465 | 180.000 | 236.48 |
| 2021-04-19 | 2021-04-26 |
MSFT210507P00242500
MSFT210507P00245000
|
4 | 245.00 | 242.50 | 0.445 | 104.000 | 252.46 |
| 2021-04-27 | 2021-05-04 |
MSFT210521P00245000
MSFT210521P00247500
|
4 | 247.50 | 245.00 | 0.48 | -118.000 | 245.17 |
| 2021-05-04 | 2021-05-11 |
MSFT210528P00230000
MSFT210528P00232500
|
4 | 232.50 | 230.00 | 0.415 | 78.000 | 249.68 |
| 2021-10-29 | 2021-11-05 |
MSFT211119P00315000
MSFT211119P00317500
|
4 | 317.50 | 315.00 | 0.46 | 124.000 | 343.11 |
| 2021-12-17 | 2021-12-27 |
MSFT220107P00295000
MSFT220107P00300000
|
2 | 300.00 | 295.00 | 0.760 | 146.000 | 314.04 |
| 2022-01-14 | 2022-01-21 |
MSFT220204P00280000
MSFT220204P00285000
|
2 | 285.00 | 280.00 | 0.815 | -132.000 | 305.94 |
| 2022-01-27 | 2022-02-03 |
MSFT220218P00270000
MSFT220218P00272500
|
4 | 272.50 | 270.00 | 0.40 | 82.000 | 287.93 |
| 2022-02-10 | 2022-02-17 |
MSFT220304P00275000
MSFT220304P00280000
|
2 | 280.00 | 275.00 | 0.71 | -62.00 | 289.86 |
| 2022-02-24 | 2022-03-03 |
MSFT220318P00270000
MSFT220318P00272500
|
4 | 272.50 | 270.00 | 0.49 | 82.000 | 300.43 |
| 2022-03-09 | 2022-03-16 |
MSFT220401P00260000
MSFT220401P00265000
|
2 | 265.00 | 260.00 | 0.860 | 118.000 | 309.42 |
| 2022-04-05 | 2022-04-12 |
MSFT220429P00275000
MSFT220429P00280000
|
2 | 280.00 | 275.00 | 0.560 | -248.000 | 277.52 |
| 2022-04-19 | 2022-04-26 |
MSFT220513P00255000
MSFT220513P00260000
|
2 | 260.00 | 255.00 | 0.90 | -220.000 | 261.12 |
| 2022-04-26 | 2022-05-03 |
MSFT220520P00235000
MSFT220520P00240000
|
2 | 240.00 | 235.00 | 0.875 | 134.000 | 252.56 |
| 2022-05-06 | 2022-05-13 |
MSFT220527P00245000
MSFT220527P00250000
|
2 | 250.00 | 245.00 | 0.715 | -62.000 | 273.24 |
| 2022-05-23 | 2022-05-31 |
MSFT220610P00240000
MSFT220610P00242500
|
5 | 242.50 | 240.00 | 0.595 | 230.000 | 252.99 |
| 2022-06-17 | 2022-06-24 |
MSFT220708P00225000
MSFT220708P00230000
|
2 | 230.00 | 225.00 | 0.840 | 166.000 | 267.66 |
| 2022-06-24 | 2022-07-01 |
MSFT220715P00247500
MSFT220715P00250000
|
4 | 250.00 | 247.50 | 0.435 | -52.000 | 256.72 |
| 2022-07-07 | 2022-07-14 |
MSFT220729P00240000
MSFT220729P00245000
|
2 | 245.00 | 240.00 | 1.06 | -53.000 | 280.74 |
| 2022-07-18 | 2022-07-25 |
MSFT220805P00232500
MSFT220805P00235000
|
4 | 235.00 | 232.50 | 0.40 | 62.000 | 282.91 |
| 2022-08-08 | 2022-08-15 |
MSFT220826P00262500
MSFT220826P00265000
|
4 | 265.00 | 262.50 | 0.470 | 168.000 | 268.09 |
| 2022-10-11 | 2022-10-18 |
MSFT221104P00195000
MSFT221104P00200000
|
2 | 200.00 | 195.00 | 0.720 | 93.000 | 221.39 |
| 2022-10-19 | 2022-10-26 |
MSFT221111P00210000
MSFT221111P00215000
|
2 | 215.00 | 210.00 | 0.980 | 141.000 | 247.11 |
| 2022-10-27 | 2022-11-03 |
MSFT221118P00205000
MSFT221118P00210000
|
2 | 210.00 | 205.00 | 0.825 | -162.000 | 241.22 |
| 2022-11-08 | 2022-11-15 |
MSFT221202P00205000
MSFT221202P00210000
|
2 | 210.00 | 205.00 | 0.75 | 122.000 | 255.02 |
| 2022-12-16 | 2022-12-23 |
MSFT230106P00225000
MSFT230106P00230000
|
2 | 230.00 | 225.00 | 0.730 | -38.000 | 224.93 |
| 2022-12-30 | 2023-01-06 |
MSFT230120P00222500
MSFT230120P00225000
|
4 | 225.00 | 222.50 | 0.41 | -266.000 | 240.22 |
| 2023-01-10 | 2023-01-17 |
MSFT230203P00205000
MSFT230203P00210000
|
2 | 210.00 | 205.00 | 0.78 | 117.000 | 258.35 |
| 2023-01-19 | 2023-01-26 |
MSFT230210P00210000
MSFT230210P00215000
|
2 | 215.00 | 210.00 | 0.845 | 153.000 | 263.1 |
| 2023-02-01 | 2023-02-08 |
MSFT230224P00230000
MSFT230224P00235000
|
2 | 235.00 | 230.00 | 0.825 | 140.000 | 249.22 |
| 2023-02-16 | 2023-02-23 |
MSFT230310P00240000
MSFT230310P00245000
|
2 | 245.00 | 240.00 | 0.835 | 13.000 | 248.59 |
| 2023-02-23 | 2023-03-02 |
MSFT230317P00237500
MSFT230317P00240000
|
4 | 240.00 | 237.50 | 0.420 | -6.000 | 279.43 |
| 2023-03-06 | 2023-03-13 |
MSFT230324P00240000
MSFT230324P00242500
|
5 | 242.50 | 240.00 | 0.500 | -7.500 | 280.57 |
| 2023-03-15 | 2023-03-22 |
MSFT230406P00240000
MSFT230406P00245000
|
2 | 245.00 | 240.00 | 1.255 | 201.000 | 291.6 |
| 2023-03-31 | 2023-04-10 |
MSFT230421P00270000
MSFT230421P00272500
|
4 | 272.50 | 270.00 | 0.435 | 100.000 | 285.76 |
| 2023-04-13 | 2023-04-20 |
MSFT230505P00265000
MSFT230505P00270000
|
2 | 270.00 | 265.00 | 0.825 | 3.000 | 310.65 |
| 2023-04-27 | 2023-05-04 |
MSFT230519P00287500
MSFT230519P00290000
|
5 | 290.00 | 287.50 | 0.565 | 107.500 | 318.34 |
| 2023-05-09 | 2023-05-16 |
MSFT230602P00285000
MSFT230602P00290000
|
2 | 290.00 | 285.00 | 0.865 | 127.000 | 335.4 |
| 2023-05-22 | 2023-05-30 |
MSFT230609P00305000
MSFT230609P00307500
|
4 | 307.50 | 305.00 | 0.40 | 128.00 | 326.79 |
| 2023-06-13 | 2023-06-20 |
MSFT230707P00315000
MSFT230707P00320000
|
2 | 320.00 | 315.00 | 0.955 | 95.000 | 337.22 |
| 2023-07-05 | 2023-07-12 |
MSFT230728P00310000
MSFT230728P00315000
|
2 | 315.00 | 310.00 | 0.730 | -8.000 | 338.37 |
| 2023-07-12 | 2023-07-19 |
MSFT230804P00310000
MSFT230804P00315000
|
2 | 315.00 | 310.00 | 0.970 | 174.000 | 327.78 |
| 2023-07-19 | 2023-07-26 |
MSFT230811P00325000
MSFT230811P00330000
|
2 | 330.00 | 325.00 | 0.84 | -97.000 | 321.01 |
| 2023-07-26 | 2023-08-02 |
MSFT230818P00317500
MSFT230818P00320000
|
4 | 320.00 | 317.50 | 0.405 | -148.000 | 316.48 |
| 2023-08-03 | 2023-08-10 |
MSFT230825P00300000
MSFT230825P00305000
|
2 | 305.00 | 300.00 | 0.830 | 52.000 | 322.98 |
| 2023-08-14 | 2023-08-21 |
MSFT230901P00305000
MSFT230901P00307500
|
5 | 307.50 | 305.00 | 0.53 | 115.000 | 328.66 |
| 2023-08-25 | 2023-09-01 |
MSFT230915P00305000
MSFT230915P00307500
|
4 | 307.50 | 305.00 | 0.410 | 52.000 | 330.22 |
| 2023-09-08 | 2023-09-15 |
MSFT230929P00315000
MSFT230929P00320000
|
2 | 320.00 | 315.00 | 0.84 | 22.000 | 315.75 |
| 2023-09-20 | 2023-09-27 |
MSFT231013P00300000
MSFT231013P00305000
|
2 | 305.00 | 300.00 | 0.795 | 108.000 | 327.73 |
| 2023-10-09 | 2023-10-16 |
MSFT231027P00307500
MSFT231027P00310000
|
4 | 310.00 | 307.50 | 0.400 | 148.000 | 329.81 |
| 2023-10-17 | 2023-10-24 |
MSFT231110P00305000
MSFT231110P00310000
|
2 | 310.00 | 305.00 | 0.865 | 24.000 | 369.67 |
| 2023-10-27 | 2023-11-03 |
MSFT231117P00307500
MSFT231117P00310000
|
4 | 310.00 | 307.50 | 0.48 | 184.00 | 369.85 |
| 2023-11-21 | 2023-11-28 |
MSFT231215P00355000
MSFT231215P00357500
|
4 | 357.50 | 355.00 | 0.490 | 154.000 | 370.73 |
| 2023-12-13 | 2023-12-20 |
MSFT240105P00355000
MSFT240105P00360000
|
2 | 360.00 | 355.00 | 0.795 | -49.000 | 367.75 |
| 2024-01-12 | 2024-01-19 |
MSFT240202P00360000
MSFT240202P00365000
|
2 | 365.00 | 360.00 | 0.77 | 71.000 | 411.22 |
| 2024-01-22 | 2024-01-29 |
MSFT240209P00372500
MSFT240209P00375000
|
5 | 375.00 | 372.50 | 0.505 | 167.500 | 420.55 |
| 2024-01-29 | 2024-02-05 |
MSFT240216P00385000
MSFT240216P00387500
|
4 | 387.50 | 385.00 | 0.485 | 60.000 | 404.06 |
| 2024-02-06 | 2024-02-13 |
MSFT240301P00385000
MSFT240301P00390000
|
2 | 390.00 | 385.00 | 1.035 | 101.000 | 415.5 |
| 2024-03-12 | 2024-03-19 |
MSFT240405P00390000
MSFT240405P00395000
|
2 | 395.00 | 390.00 | 0.730 | 104.000 | 425.52 |
| 2024-04-08 | 2024-04-15 |
MSFT240426P00395000
MSFT240426P00400000
|
2 | 400.00 | 395.00 | 0.705 | -109.000 | 406.32 |
| 2024-04-15 | 2024-04-22 |
MSFT240503P00380000
MSFT240503P00385000
|
2 | 385.00 | 380.00 | 0.72 | -76.000 | 406.66 |
| 2024-04-23 | 2024-04-30 |
MSFT240517P00377500
MSFT240517P00380000
|
4 | 380.00 | 377.50 | 0.425 | -130.000 | 420.21 |
| 2024-05-01 | 2024-05-08 |
MSFT240524P00370000
MSFT240524P00375000
|
2 | 375.00 | 370.00 | 0.79 | 137.000 | 430.16 |
| 2024-05-23 | 2024-05-30 |
MSFT240614P00405000
MSFT240614P00410000
|
2 | 410.00 | 405.00 | 0.885 | -128.000 | 442.57 |
| 2024-05-31 | 2024-06-07 |
MSFT240621P00395000
MSFT240621P00397500
|
4 | 397.50 | 395.00 | 0.49 | 162.000 | 449.78 |
| 2024-06-10 | 2024-06-17 |
MSFT240628P00410000
MSFT240628P00412500
|
4 | 412.50 | 410.00 | 0.410 | 154.000 | 446.95 |
| 2024-06-17 | 2024-06-24 |
MSFT240705P00432500
MSFT240705P00435000
|
4 | 435.00 | 432.50 | 0.41 | 102.000 | 467.56 |
| 2024-06-24 | 2024-07-01 |
MSFT240712P00430000
MSFT240712P00432500
|
5 | 432.50 | 430.00 | 0.595 | 260.000 | 453.55 |
| 2024-07-01 | 2024-07-08 |
MSFT240719P00440000
MSFT240719P00442500
|
4 | 442.50 | 440.00 | 0.46 | 164.000 | 437.11 |
| 2024-07-09 | 2024-07-16 |
MSFT240802P00430000
MSFT240802P00435000
|
2 | 435.00 | 430.00 | 0.845 | -101.000 | 408.49 |
| 2024-07-16 | 2024-07-23 |
MSFT240809P00420000
MSFT240809P00425000
|
2 | 425.00 | 420.00 | 0.86 | -8.00 | 406.02 |
| 2024-07-25 | 2024-08-01 |
MSFT240816P00380000
MSFT240816P00385000
|
2 | 385.00 | 380.00 | 0.95 | 135.000 | 418.47 |
| 2024-08-13 | 2024-08-20 |
MSFT240906P00385000
MSFT240906P00390000
|
2 | 390.00 | 385.00 | 0.77 | 129.000 | 401.7 |
| 2024-09-17 | 2024-09-24 |
MSFT241011P00410000
MSFT241011P00415000
|
2 | 415.00 | 410.00 | 1.110 | 83.000 | 416.32 |
| 2024-10-14 | 2024-10-21 |
MSFT241101P00392500
MSFT241101P00395000
|
4 | 395.00 | 392.50 | 0.435 | 26.000 | 410.37 |
| 2024-10-21 | 2024-10-28 |
MSFT241108P00392500
MSFT241108P00395000
|
4 | 395.00 | 392.50 | 0.445 | -94.000 | 422.54 |
| 2024-10-30 | 2024-11-06 |
MSFT241122P00400000
MSFT241122P00405000
|
2 | 405.00 | 400.00 | 0.825 | 149.000 | 417 |
| 2024-11-29 | 2024-12-06 |
MSFT241220P00405000
MSFT241220P00407500
|
4 | 407.50 | 405.00 | 0.390 | 132.000 | 436.6 |
| 2024-12-17 | 2024-12-24 |
MSFT250110P00430000
MSFT250110P00435000
|
2 | 435.00 | 430.00 | 0.97 | -81.000 | 418.95 |
| 2024-12-24 | 2024-12-31 |
MSFT250117P00420000
MSFT250117P00422500
|
4 | 422.50 | 420.00 | 0.425 | -130.000 | 429.03 |
| 2025-01-06 | 2025-01-13 |
MSFT250124P00407500
MSFT250124P00410000
|
4 | 410.00 | 407.50 | 0.39 | -140.000 | 444.06 |
| 2025-01-13 | 2025-01-21 |
MSFT250131P00390000
MSFT250131P00395000
|
2 | 395.00 | 390.00 | 0.825 | 108.000 | 415.06 |
| 2025-01-21 | 2025-01-28 |
MSFT250214P00400000
MSFT250214P00405000
|
2 | 405.00 | 400.00 | 0.835 | 108.000 | 408.43 |
| 2025-01-28 | 2025-02-04 |
MSFT250221P00417500
MSFT250221P00420000
|
4 | 420.00 | 417.50 | 0.425 | -440.000 | 408.21 |
| 2025-02-14 | 2025-02-21 |
MSFT250307P00385000
MSFT250307P00390000
|
2 | 390.00 | 385.00 | 0.895 | 94.000 | 393.31 |
| 2025-02-24 | 2025-03-03 |
MSFT250314P00380000
MSFT250314P00385000
|
2 | 385.00 | 380.00 | 0.92 | -146.000 | 388.56 |
| 2025-03-05 | 2025-03-12 |
MSFT250328P00370000
MSFT250328P00375000
|
2 | 375.00 | 370.00 | 0.915 | -97.000 | 378.8 |
| 2025-04-07 | 2025-04-14 |
MSFT250425P00320000
MSFT250425P00325000
|
2 | 325.00 | 320.00 | 0.900 | 205.000 | 391.85 |
| 2025-04-28 | 2025-05-05 |
MSFT250516P00362500
MSFT250516P00365000
|
4 | 365.00 | 362.50 | 0.475 | 154.000 | 454.27 |
| 2025-05-07 | 2025-05-14 |
MSFT250530P00405000
MSFT250530P00410000
|
2 | 410.00 | 405.00 | 0.925 | 165.000 | 460.36 |
| 2025-05-16 | 2025-05-23 |
MSFT250606P00430000
MSFT250606P00435000
|
2 | 435.00 | 430.00 | 0.835 | 24.000 | 470.38 |
| 2025-05-28 | 2025-06-04 |
MSFT250620P00435000
MSFT250620P00437500
|
5 | 437.50 | 435.00 | 0.530 | 175.000 | 477.4 |
| 2025-06-09 | 2025-06-16 |
MSFT250703P00450000
MSFT250703P00455000
|
2 | 455.00 | 450.00 | 1.295 | 218.000 | 498.84 |
| 2025-06-23 | 2025-06-30 |
MSFT250711P00467500
MSFT250711P00470000
|
4 | 470.00 | 467.50 | 0.425 | 140.000 | 503.32 |
| 2025-07-23 | 2025-07-30 |
MSFT250815P00470000
MSFT250815P00475000
|
2 | 475.00 | 470.00 | 0.785 | 123.000 | 520.17 |
| 2025-07-30 | 2025-08-06 |
MSFT250822P00485000
MSFT250822P00490000
|
2 | 490.00 | 485.00 | 0.935 | 138.000 | 0 |