| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-09-29 | 2008-10-06 |
MSFT081018P00024000
MSFT081018P00025000
|
14 | 25.00 | 24.00 | 0.31 | -147.000 | 23.93 |
| 2011-01-27 | 2011-02-03 |
MSFT110219P00027000
MSFT110219P00028000
|
13 | 28.00 | 27.00 | 0.24 | -305.500 | 27.06 |
| 2013-10-03 | 2013-10-10 |
MSFT131025P00032000
MSFT131025P00032500
|
25 | 32.50 | 32.00 | 0.110 | 0.000 | 35.73 |
| 2013-10-10 | 2013-10-17 |
MSFT131101P00032000
MSFT131101P00032500
|
26 | 32.50 | 32.00 | 0.120 | 195.000 | 35.53 |
| 2013-10-29 | 2013-11-05 |
MSFT131122P00034000
MSFT131122P00034500
|
26 | 34.50 | 34.00 | 0.12 | 208.000 | 37.57 |
| 2013-11-05 | 2013-11-12 |
MSFT131129P00035000
MSFT131129P00035500
|
27 | 35.50 | 35.00 | 0.13 | 202.500 | 38.13 |
| 2013-11-12 | 2013-11-19 |
MSFT131206P00035500
MSFT131206P00036000
|
25 | 36.00 | 35.50 | 0.110 | -75.000 | 38.36 |
| 2013-11-19 | 2013-11-26 |
MSFT131213P00035000
MSFT131213P00035500
|
25 | 35.50 | 35.00 | 0.110 | 150.000 | 36.69 |
| 2013-12-09 | 2013-12-16 |
MSFT131227P00037000
MSFT131227P00037500
|
26 | 37.50 | 37.00 | 0.125 | -429.000 | 37.29 |
| 2013-12-16 | 2013-12-23 |
MSFT140103P00035000
MSFT140103P00035500
|
25 | 35.50 | 35.00 | 0.11 | 150.00 | 36.91 |
| 2013-12-31 | 2014-01-07 |
MSFT140124P00035500
MSFT140124P00036000
|
26 | 36.00 | 35.50 | 0.125 | -156.000 | 36.81 |
| 2014-01-07 | 2014-01-14 |
MSFT140131P00034500
MSFT140131P00035000
|
26 | 35.00 | 34.50 | 0.12 | -104.000 | 37.84 |
| 2014-01-14 | 2014-01-21 |
MSFT140207P00034000
MSFT140207P00034500
|
27 | 34.50 | 34.00 | 0.13 | 67.500 | 36.56 |
| 2014-01-21 | 2014-01-28 |
MSFT140214P00034000
MSFT140214P00034500
|
25 | 34.50 | 34.00 | 0.105 | 125.000 | 37.62 |
| 2014-02-04 | 2014-02-11 |
MSFT140228P00034500
MSFT140228P00035000
|
25 | 35.00 | 34.50 | 0.115 | 200.000 | 38.31 |
| 2014-02-11 | 2014-02-18 |
MSFT140307P00035500
MSFT140307P00036000
|
26 | 36.00 | 35.50 | 0.12 | 156.00 | 37.9 |
| 2014-02-19 | 2014-02-26 |
MSFT140314P00036000
MSFT140314P00036500
|
25 | 36.50 | 36.00 | 0.110 | 50.000 | 37.7 |
| 2014-03-18 | 2014-03-25 |
MSFT140411P00038000
MSFT140411P00038500
|
26 | 38.50 | 38.00 | 0.125 | 195.000 | 39.21 |
| 2014-04-01 | 2014-04-08 |
MSFT140425P00039500
MSFT140425P00040000
|
27 | 40.00 | 39.50 | 0.13 | -310.500 | 39.91 |
| 2014-04-09 | 2014-04-16 |
MSFT140502P00038500
MSFT140502P00039000
|
26 | 39.00 | 38.50 | 0.125 | 39.000 | 39.69 |
| 2014-04-16 | 2014-04-23 |
MSFT140509P00038500
MSFT140509P00039000
|
25 | 39.00 | 38.50 | 0.115 | -100.000 | 39.54 |
| 2014-04-29 | 2014-05-06 |
MSFT140523P00038500
MSFT140523P00039000
|
25 | 39.00 | 38.50 | 0.100 | -337.500 | 40.12 |
| 2014-05-06 | 2014-05-13 |
MSFT140530P00037500
MSFT140530P00038000
|
27 | 38.00 | 37.50 | 0.130 | 283.500 | 40.94 |
| 2014-07-01 | 2014-07-08 |
MSFT140725P00040000
MSFT140725P00040500
|
25 | 40.50 | 40.00 | 0.110 | 12.500 | 44.5 |
| 2014-07-09 | 2014-07-16 |
MSFT140801P00040000
MSFT140801P00040500
|
27 | 40.50 | 40.00 | 0.140 | 324.000 | 42.86 |
| 2014-07-16 | 2014-07-23 |
MSFT140808P00042000
MSFT140808P00042500
|
25 | 42.50 | 42.00 | 0.110 | 200.000 | 43.2 |
| 2014-07-23 | 2014-07-30 |
MSFT140816P00043000
MSFT140816P00043500
|
25 | 43.50 | 43.00 | 0.100 | -250.000 | 44.79 |
| 2014-07-30 | 2014-08-06 |
MSFT140822P00041500
MSFT140822P00042000
|
24 | 42.00 | 41.50 | 0.095 | -144.000 | 45.15 |
| 2014-08-07 | 2014-08-14 |
MSFT140829P00041500
MSFT140829P00042000
|
27 | 42.00 | 41.50 | 0.130 | 297.000 | 45.43 |
| 2014-09-26 | 2014-10-03 |
MSFT141018P00045000
MSFT141018P00045500
|
25 | 45.50 | 45.00 | 0.115 | -37.500 | 43.63 |
| 2014-10-03 | 2014-10-10 |
MSFT141024P00044000
MSFT141024P00044500
|
25 | 44.50 | 44.00 | 0.105 | -375.000 | 46.13 |
| 2014-10-10 | 2014-10-17 |
MSFT141031P00041500
MSFT141031P00042000
|
25 | 42.00 | 41.50 | 0.110 | 37.500 | 46.95 |
| 2014-10-17 | 2014-10-24 |
MSFT141107P00041500
MSFT141107P00042000
|
26 | 42.00 | 41.50 | 0.125 | 338.000 | 48.68 |
| 2014-10-30 | 2014-11-06 |
MSFT141122P00044000
MSFT141122P00044500
|
25 | 44.50 | 44.00 | 0.105 | 250.000 | 47.98 |
| 2014-11-06 | 2014-11-13 |
MSFT141128P00047000
MSFT141128P00047500
|
26 | 47.50 | 47.00 | 0.125 | 208.000 | 47.81 |
| 2014-11-13 | 2014-11-20 |
MSFT141205P00048000
MSFT141205P00048500
|
27 | 48.50 | 48.00 | 0.130 | -135.000 | 48.42 |
| 2014-12-02 | 2014-12-09 |
MSFT141220P00047000
MSFT141220P00047500
|
26 | 47.50 | 47.00 | 0.120 | -182.000 | 47.66 |
| 2014-12-16 | 2014-12-23 |
MSFT150109P00043000
MSFT150109P00043500
|
25 | 43.50 | 43.00 | 0.11 | 287.500 | 47.19 |
| 2015-01-06 | 2015-01-13 |
MSFT150130P00043500
MSFT150130P00044000
|
26 | 44.00 | 43.50 | 0.120 | 104.000 | 40.4 |
| 2015-01-13 | 2015-01-20 |
MSFT150206P00044000
MSFT150206P00044500
|
25 | 44.50 | 44.00 | 0.11 | 25.000 | 42.41 |
| 2015-01-20 | 2015-01-27 |
MSFT150213P00044000
MSFT150213P00044500
|
25 | 44.50 | 44.00 | 0.105 | -737.500 | 43.87 |
| 2015-01-27 | 2015-02-03 |
MSFT150220P00040500
MSFT150220P00041000
|
25 | 41.00 | 40.50 | 0.11 | -200.000 | 43.86 |
| 2015-02-03 | 2015-02-10 |
MSFT150227P00039500
MSFT150227P00040000
|
25 | 40.00 | 39.50 | 0.105 | 187.500 | 43.85 |
| 2015-02-10 | 2015-02-17 |
MSFT150306P00040500
MSFT150306P00041000
|
25 | 41.00 | 40.50 | 0.100 | 187.500 | 42.36 |
| 2015-02-19 | 2015-02-26 |
MSFT150313P00042000
MSFT150313P00042500
|
27 | 42.50 | 42.00 | 0.13 | 270.00 | 41.38 |
| 2015-03-02 | 2015-03-09 |
MSFT150320P00042500
MSFT150320P00043000
|
25 | 43.00 | 42.50 | 0.110 | -287.500 | 42.88 |
| 2015-03-31 | 2015-04-07 |
MSFT150424P00038500
MSFT150424P00039000
|
25 | 39.00 | 38.50 | 0.110 | 87.500 | 47.87 |
| 2015-04-07 | 2015-04-14 |
MSFT150501P00039500
MSFT150501P00040000
|
25 | 40.00 | 39.50 | 0.115 | 37.500 | 48.66 |
| 2015-04-17 | 2015-04-24 |
MSFT150508P00039500
MSFT150508P00040000
|
25 | 40.00 | 39.50 | 0.105 | 262.500 | 47.75 |
| 2015-04-24 | 2015-05-01 |
MSFT150515P00046000
MSFT150515P00046500
|
25 | 46.50 | 46.00 | 0.115 | 162.500 | 48.3 |
| 2015-05-01 | 2015-05-08 |
MSFT150522P00046500
MSFT150522P00047000
|
25 | 47.00 | 46.50 | 0.115 | -112.500 | 46.9 |
| 2015-05-08 | 2015-05-15 |
MSFT150529P00046000
MSFT150529P00046500
|
26 | 46.50 | 46.00 | 0.125 | 156.000 | 46.86 |
| 2015-05-15 | 2015-05-22 |
MSFT150605P00046500
MSFT150605P00047000
|
27 | 47.00 | 46.50 | 0.130 | -270.000 | 46.14 |
| 2015-05-27 | 2015-06-03 |
MSFT150619P00046000
MSFT150619P00046500
|
26 | 46.50 | 46.00 | 0.125 | -117.000 | 46.1 |
| 2015-06-04 | 2015-06-11 |
MSFT150626P00044500
MSFT150626P00045000
|
25 | 45.00 | 44.50 | 0.11 | 100.00 | 45.26 |
| 2015-06-16 | 2015-06-23 |
MSFT150710P00044000
MSFT150710P00044500
|
25 | 44.50 | 44.00 | 0.115 | 100.000 | 44.61 |
| 2015-06-23 | 2015-06-30 |
MSFT150717P00044000
MSFT150717P00044500
|
25 | 44.50 | 44.00 | 0.100 | -400.000 | 46.62 |
| 2015-06-30 | 2015-07-07 |
MSFT150724P00042000
MSFT150724P00042500
|
26 | 42.50 | 42.00 | 0.125 | 26.000 | 45.94 |
| 2015-07-07 | 2015-07-14 |
MSFT150731P00042000
MSFT150731P00042500
|
25 | 42.50 | 42.00 | 0.115 | 150.000 | 46.7 |
| 2015-07-14 | 2015-07-21 |
MSFT150807P00043500
MSFT150807P00044000
|
26 | 44.00 | 43.50 | 0.125 | 143.000 | 46.74 |
| 2015-07-21 | 2015-07-28 |
MSFT150814P00045000
MSFT150814P00045500
|
27 | 45.50 | 45.00 | 0.140 | -256.500 | 47 |
| 2015-07-28 | 2015-08-04 |
MSFT150821P00043500
MSFT150821P00044000
|
27 | 44.00 | 43.50 | 0.135 | 337.500 | 43.07 |
| 2015-08-04 | 2015-08-11 |
MSFT150828P00045500
MSFT150828P00046000
|
25 | 46.00 | 45.50 | 0.115 | -225.000 | 43.93 |
| 2015-08-11 | 2015-08-18 |
MSFT150904P00044500
MSFT150904P00045000
|
27 | 45.00 | 44.50 | 0.135 | 256.500 | 42.61 |
| 2015-08-18 | 2015-08-25 |
MSFT150911P00045500
MSFT150911P00046000
|
25 | 46.00 | 45.50 | 0.110 | -100.000 | 43.48 |
| 2015-08-25 | 2015-09-01 |
MSFT150918P00038000
MSFT150918P00038500
|
27 | 38.50 | 38.00 | 0.13 | 189.000 | 43.48 |
| 2015-09-02 | 2015-09-09 |
MSFT150925P00041000
MSFT150925P00041500
|
25 | 41.50 | 41.00 | 0.115 | 50.000 | 43.94 |
| 2015-09-11 | 2015-09-18 |
MSFT151002P00041500
MSFT151002P00042000
|
25 | 42.00 | 41.50 | 0.115 | 75.000 | 45.57 |
| 2015-09-24 | 2015-10-01 |
MSFT151016P00042000
MSFT151016P00042500
|
25 | 42.50 | 42.00 | 0.115 | 137.500 | 47.51 |
| 2015-10-05 | 2015-10-12 |
MSFT151023P00044500
MSFT151023P00045000
|
25 | 45.00 | 44.50 | 0.115 | 50.000 | 52.87 |
| 2015-10-12 | 2015-10-19 |
MSFT151030P00044500
MSFT151030P00045000
|
25 | 45.00 | 44.50 | 0.105 | 50.000 | 52.64 |
| 2015-10-19 | 2015-10-26 |
MSFT151106P00045000
MSFT151106P00045500
|
25 | 45.50 | 45.00 | 0.110 | 287.500 | 54.92 |
| 2015-10-26 | 2015-11-02 |
MSFT151113P00052000
MSFT151113P00052500
|
27 | 52.50 | 52.00 | 0.13 | -54.000 | 52.84 |
| 2015-11-02 | 2015-11-09 |
MSFT151120P00051000
MSFT151120P00051500
|
25 | 51.50 | 51.00 | 0.105 | 150.000 | 54.19 |
| 2015-11-09 | 2015-11-16 |
MSFT151127P00052000
MSFT151127P00052500
|
26 | 52.50 | 52.00 | 0.120 | 0.000 | 53.93 |
| 2015-11-16 | 2015-11-23 |
MSFT151204P00051500
MSFT151204P00052000
|
25 | 52.00 | 51.50 | 0.105 | 175.000 | 55.91 |
| 2015-11-23 | 2015-11-30 |
MSFT151211P00052500
MSFT151211P00053000
|
26 | 53.00 | 52.50 | 0.120 | 78.000 | 54.06 |
| 2015-12-04 | 2015-12-11 |
MSFT151224P00054000
MSFT151224P00054500
|
25 | 54.50 | 54.00 | 0.110 | -350.000 | 55.67 |
| 2015-12-11 | 2015-12-18 |
MSFT151231P00052000
MSFT151231P00052500
|
26 | 52.50 | 52.00 | 0.12 | 78.000 | 55.48 |
| 2015-12-18 | 2015-12-28 |
MSFT160108P00052000
MSFT160108P00052500
|
25 | 52.50 | 52.00 | 0.115 | 262.500 | 52.33 |
| 2015-12-29 | 2016-01-05 |
MSFT160122P00054500
MSFT160122P00055000
|
25 | 55.00 | 54.50 | 0.11 | -250.000 | 52.29 |
| 2016-01-05 | 2016-01-12 |
MSFT160129P00052000
MSFT160129P00052500
|
27 | 52.50 | 52.00 | 0.130 | -229.500 | 55.09 |
| 2016-01-12 | 2016-01-19 |
MSFT160205P00049500
MSFT160205P00050000
|
27 | 50.00 | 49.50 | 0.130 | -148.500 | 50.16 |
| 2016-01-19 | 2016-01-26 |
MSFT160212P00047000
MSFT160212P00048000
|
13 | 48.00 | 47.00 | 0.26 | 143.000 | 50.5 |
| 2016-01-26 | 2016-02-02 |
MSFT160219P00049000
MSFT160219P00049500
|
27 | 49.50 | 49.00 | 0.140 | 202.500 | 51.82 |
| 2016-02-02 | 2016-02-09 |
MSFT160226P00050500
MSFT160226P00051000
|
27 | 51.00 | 50.50 | 0.140 | -567.000 | 51.3 |
| 2016-02-09 | 2016-02-16 |
MSFT160304P00046000
MSFT160304P00046500
|
25 | 46.50 | 46.00 | 0.115 | 212.500 | 52.03 |
| 2016-02-16 | 2016-02-23 |
MSFT160311P00048500
MSFT160311P00049000
|
26 | 49.00 | 48.50 | 0.125 | 91.000 | 53.07 |
| 2016-02-24 | 2016-03-02 |
MSFT160318P00049000
MSFT160318P00049500
|
26 | 49.50 | 49.00 | 0.125 | 221.000 | 53.49 |
| 2016-03-04 | 2016-03-11 |
MSFT160324P00050000
MSFT160324P00050500
|
26 | 50.50 | 50.00 | 0.12 | 182.000 | 54.21 |
| 2016-03-11 | 2016-03-18 |
MSFT160401P00051000
MSFT160401P00051500
|
25 | 51.50 | 51.00 | 0.11 | 112.500 | 55.57 |
| 2016-03-18 | 2016-03-28 |
MSFT160408P00051500
MSFT160408P00052000
|
26 | 52.00 | 51.50 | 0.120 | 91.000 | 54.42 |
| 2016-03-29 | 2016-04-05 |
MSFT160422P00052000
MSFT160422P00052500
|
26 | 52.50 | 52.00 | 0.120 | -13.000 | 51.78 |
| 2016-04-05 | 2016-04-12 |
MSFT160429P00051500
MSFT160429P00052000
|
26 | 52.00 | 51.50 | 0.12 | 13.000 | 49.87 |
| 2016-04-12 | 2016-04-19 |
MSFT160506P00052000
MSFT160506P00052500
|
26 | 52.50 | 52.00 | 0.125 | 143.000 | 50.39 |
| 2016-04-19 | 2016-04-26 |
MSFT160513P00053500
MSFT160513P00054000
|
25 | 54.00 | 53.50 | 0.115 | -1025.000 | 51.08 |
| 2016-04-26 | 2016-05-03 |
MSFT160520P00049000
MSFT160520P00049500
|
25 | 49.50 | 49.00 | 0.110 | -262.500 | 50.62 |
| 2016-05-03 | 2016-05-10 |
MSFT160527P00047500
MSFT160527P00048000
|
26 | 48.00 | 47.50 | 0.120 | 208.000 | 52.32 |
| 2016-05-10 | 2016-05-17 |
MSFT160603P00049000
MSFT160603P00049500
|
26 | 49.50 | 49.00 | 0.125 | -13.000 | 51.79 |
| 2016-05-17 | 2016-05-24 |
MSFT160610P00048500
MSFT160610P00049000
|
26 | 49.00 | 48.50 | 0.125 | 234.000 | 51.48 |
| 2016-05-31 | 2016-06-07 |
MSFT160624P00051000
MSFT160624P00051500
|
27 | 51.50 | 51.00 | 0.130 | -54.000 | 49.83 |
| 2016-06-28 | 2016-07-05 |
MSFT160722P00046500
MSFT160722P00047000
|
26 | 47.00 | 46.50 | 0.120 | 169.000 | 56.57 |
| 2016-07-05 | 2016-07-12 |
MSFT160729P00048500
MSFT160729P00049000
|
27 | 49.00 | 48.50 | 0.13 | 229.500 | 56.68 |
| 2016-07-12 | 2016-07-19 |
MSFT160805P00050500
MSFT160805P00051000
|
25 | 51.00 | 50.50 | 0.110 | -25.000 | 57.96 |
| 2016-07-19 | 2016-07-26 |
MSFT160812P00050500
MSFT160812P00051000
|
26 | 51.00 | 50.50 | 0.120 | 312.000 | 57.94 |
| 2016-07-26 | 2016-08-02 |
MSFT160819P00054500
MSFT160819P00055000
|
25 | 55.00 | 54.50 | 0.11 | 25.00 | 57.62 |
| 2016-08-02 | 2016-08-09 |
MSFT160826P00054500
MSFT160826P00055000
|
25 | 55.00 | 54.50 | 0.11 | 212.500 | 58.03 |
| 2016-08-09 | 2016-08-16 |
MSFT160902P00056000
MSFT160902P00056500
|
25 | 56.50 | 56.00 | 0.105 | -12.500 | 57.67 |
| 2016-08-16 | 2016-08-23 |
MSFT160909P00055500
MSFT160909P00056000
|
25 | 56.00 | 55.50 | 0.105 | 150.000 | 56.21 |
| 2016-09-27 | 2016-10-04 |
MSFT161021P00055500
MSFT161021P00056000
|
27 | 56.00 | 55.50 | 0.13 | -67.500 | 59.66 |
| 2016-10-04 | 2016-10-11 |
MSFT161028P00054500
MSFT161028P00055000
|
25 | 55.00 | 54.50 | 0.11 | -25.00 | 59.87 |
| 2016-10-11 | 2016-10-18 |
MSFT161104P00054500
MSFT161104P00055000
|
26 | 55.00 | 54.50 | 0.120 | 39.000 | 58.71 |
| 2016-10-18 | 2016-10-25 |
MSFT161111P00055000
MSFT161111P00055500
|
27 | 55.50 | 55.00 | 0.13 | 391.500 | 59.02 |
| 2016-10-25 | 2016-11-01 |
MSFT161118P00059000
MSFT161118P00059500
|
26 | 59.50 | 59.00 | 0.125 | -208.000 | 60.35 |
| 2016-11-01 | 2016-11-08 |
MSFT161125P00057500
MSFT161125P00058000
|
25 | 58.00 | 57.50 | 0.115 | 137.500 | 60.53 |
| 2016-11-09 | 2016-11-16 |
MSFT161202P00058000
MSFT161202P00058500
|
25 | 58.50 | 58.00 | 0.115 | -25.000 | 59.25 |
| 2016-11-16 | 2016-11-23 |
MSFT161209P00057500
MSFT161209P00058000
|
25 | 58.00 | 57.50 | 0.11 | 137.500 | 61.97 |
| 2016-11-23 | 2016-11-30 |
MSFT161216P00058500
MSFT161216P00059000
|
26 | 59.00 | 58.50 | 0.125 | 13.000 | 62.3 |
| 2016-11-30 | 2016-12-07 |
MSFT161223P00058000
MSFT161223P00058500
|
25 | 58.50 | 58.00 | 0.11 | 175.00 | 63.24 |
| 2016-12-08 | 2016-12-15 |
MSFT161230P00059000
MSFT161230P00059500
|
25 | 59.50 | 59.00 | 0.110 | 212.500 | 62.14 |
| 2016-12-19 | 2016-12-27 |
MSFT170106P00062000
MSFT170106P00062500
|
25 | 62.50 | 62.00 | 0.115 | 12.500 | 62.84 |
| 2016-12-27 | 2017-01-03 |
MSFT170120P00061500
MSFT170120P00062000
|
25 | 62.00 | 61.50 | 0.115 | -137.500 | 62.74 |
| 2017-01-03 | 2017-01-10 |
MSFT170127P00059500
MSFT170127P00060000
|
26 | 60.00 | 59.50 | 0.125 | 26.000 | 65.78 |
| 2017-01-10 | 2017-01-17 |
MSFT170203P00059500
MSFT170203P00060000
|
25 | 60.00 | 59.50 | 0.115 | 12.500 | 63.68 |
| 2017-01-17 | 2017-01-24 |
MSFT170210P00059500
MSFT170210P00060000
|
26 | 60.00 | 59.50 | 0.120 | 143.000 | 64 |
| 2017-01-24 | 2017-01-31 |
MSFT170217P00060500
MSFT170217P00061000
|
25 | 61.00 | 60.50 | 0.115 | 212.500 | 64.62 |
| 2017-01-31 | 2017-02-07 |
MSFT170224P00062500
MSFT170224P00063000
|
26 | 63.00 | 62.50 | 0.120 | -234.000 | 64.62 |
| 2017-02-07 | 2017-02-14 |
MSFT170303P00061500
MSFT170303P00062000
|
26 | 62.00 | 61.50 | 0.125 | 234.000 | 64.25 |
| 2017-03-09 | 2017-03-16 |
MSFT170331P00063000
MSFT170331P00063500
|
25 | 63.50 | 63.00 | 0.115 | 75.000 | 65.86 |
| 2017-03-29 | 2017-04-05 |
MSFT170421P00064000
MSFT170421P00064500
|
26 | 64.50 | 64.00 | 0.125 | 78.000 | 66.4 |
| 2017-04-06 | 2017-04-13 |
MSFT170428P00063500
MSFT170428P00064000
|
27 | 64.00 | 63.50 | 0.135 | -94.500 | 68.46 |
| 2017-04-13 | 2017-04-20 |
MSFT170505P00062500
MSFT170505P00063000
|
27 | 63.00 | 62.50 | 0.13 | 54.00 | 69 |
| 2017-04-20 | 2017-04-27 |
MSFT170512P00063000
MSFT170512P00063500
|
28 | 63.50 | 63.00 | 0.150 | 266.000 | 68.38 |
| 2017-04-27 | 2017-05-04 |
MSFT170519P00065500
MSFT170519P00066000
|
27 | 66.00 | 65.50 | 0.135 | 256.500 | 67.69 |
| 2017-05-04 | 2017-05-11 |
MSFT170526P00067000
MSFT170526P00067500
|
26 | 67.50 | 67.00 | 0.125 | -78.000 | 69.96 |
| 2017-05-11 | 2017-05-18 |
MSFT170602P00066500
MSFT170602P00067000
|
27 | 67.00 | 66.50 | 0.13 | -54.000 | 71.76 |
| 2017-05-24 | 2017-05-31 |
MSFT170616P00067000
MSFT170616P00067500
|
27 | 67.50 | 67.00 | 0.135 | 229.500 | 70 |
| 2017-06-02 | 2017-06-09 |
MSFT170623P00070000
MSFT170623P00070500
|
25 | 70.50 | 70.00 | 0.115 | -262.500 | 71.21 |
| 2017-06-09 | 2017-06-16 |
MSFT170630P00068000
MSFT170630P00068500
|
26 | 68.50 | 68.00 | 0.12 | 91.000 | 68.93 |
| 2017-06-19 | 2017-06-26 |
MSFT170707P00069000
MSFT170707P00069500
|
26 | 69.50 | 69.00 | 0.12 | 39.000 | 69.46 |
| 2017-06-27 | 2017-07-05 |
MSFT170721P00066000
MSFT170721P00066500
|
26 | 66.50 | 66.00 | 0.12 | 52.00 | 73.79 |
| 2017-07-05 | 2017-07-12 |
MSFT170728P00066000
MSFT170728P00066500
|
25 | 66.50 | 66.00 | 0.115 | 175.000 | 73.04 |
| 2017-07-12 | 2017-07-19 |
MSFT170804P00068000
MSFT170804P00068500
|
25 | 68.50 | 68.00 | 0.105 | 150.000 | 72.68 |
| 2017-07-19 | 2017-07-26 |
MSFT170811P00071000
MSFT170811P00071500
|
29 | 71.50 | 71.00 | 0.16 | 333.500 | 72.5 |
| 2017-07-26 | 2017-08-02 |
MSFT170818P00072000
MSFT170818P00072500
|
26 | 72.50 | 72.00 | 0.125 | -364.000 | 72.49 |
| 2017-08-02 | 2017-08-09 |
MSFT170825P00070000
MSFT170825P00070500
|
25 | 70.50 | 70.00 | 0.115 | 100.000 | 72.82 |
| 2017-08-10 | 2017-08-17 |
MSFT170901P00069000
MSFT170901P00069500
|
26 | 69.50 | 69.00 | 0.125 | 195.000 | 73.94 |
| 2017-08-18 | 2017-08-25 |
MSFT170908P00070500
MSFT170908P00071000
|
26 | 71.00 | 70.50 | 0.120 | 143.000 | 73.98 |
| 2017-09-20 | 2017-09-27 |
MSFT171013P00073000
MSFT171013P00073500
|
26 | 73.50 | 73.00 | 0.12 | -143.000 | 77.49 |
| 2017-10-03 | 2017-10-10 |
MSFT171027P00071500
MSFT171027P00072000
|
26 | 72.00 | 71.50 | 0.12 | 182.00 | 83.81 |
| 2017-10-10 | 2017-10-17 |
MSFT171103P00073500
MSFT171103P00074000
|
26 | 74.00 | 73.50 | 0.120 | 247.000 | 84.14 |
| 2017-10-17 | 2017-10-24 |
MSFT171110P00074500
MSFT171110P00075000
|
25 | 75.00 | 74.50 | 0.105 | 75.000 | 83.87 |
| 2017-10-24 | 2017-10-31 |
MSFT171117P00076000
MSFT171117P00076500
|
28 | 76.50 | 76.00 | 0.15 | 392.000 | 82.4 |
| 2017-10-31 | 2017-11-07 |
MSFT171124P00080500
MSFT171124P00081000
|
25 | 81.00 | 80.50 | 0.115 | 300.000 | 83.26 |
| 2017-11-07 | 2017-11-14 |
MSFT171201P00082000
MSFT171201P00082500
|
29 | 82.50 | 82.00 | 0.165 | 145.000 | 84.26 |
| 2017-11-14 | 2017-11-21 |
MSFT171208P00081500
MSFT171208P00082000
|
28 | 82.00 | 81.50 | 0.145 | 182.000 | 84.16 |
| 2017-11-21 | 2017-11-28 |
MSFT171215P00081500
MSFT171215P00082000
|
25 | 82.00 | 81.50 | 0.11 | 162.500 | 86.85 |
| 2017-11-29 | 2017-12-06 |
MSFT171222P00081000
MSFT171222P00081500
|
27 | 81.50 | 81.00 | 0.130 | 40.500 | 85.51 |
| 2017-12-06 | 2017-12-13 |
MSFT171229P00080500
MSFT171229P00081000
|
26 | 81.00 | 80.50 | 0.12 | 260.00 | 85.54 |
| 2017-12-13 | 2017-12-20 |
MSFT180105P00083000
MSFT180105P00083500
|
25 | 83.50 | 83.00 | 0.110 | 87.500 | 88.19 |
| 2017-12-21 | 2017-12-28 |
MSFT180112P00083000
MSFT180112P00083500
|
25 | 83.50 | 83.00 | 0.110 | 112.500 | 89.6 |
| 2018-01-05 | 2018-01-12 |
MSFT180126P00086000
MSFT180126P00086500
|
26 | 86.50 | 86.00 | 0.120 | 130.000 | 94.06 |
| 2018-01-12 | 2018-01-19 |
MSFT180202P00086500
MSFT180202P00087000
|
25 | 87.00 | 86.50 | 0.115 | -50.000 | 91.78 |
| 2018-01-19 | 2018-01-26 |
MSFT180209P00086500
MSFT180209P00087000
|
26 | 87.00 | 86.50 | 0.125 | 182.000 | 88.18 |
| 2018-01-26 | 2018-02-02 |
MSFT180216P00090000
MSFT180216P00090500
|
29 | 90.50 | 90.00 | 0.160 | -478.500 | 92 |
| 2018-02-02 | 2018-02-09 |
MSFT180223P00088500
MSFT180223P00089000
|
27 | 89.00 | 88.50 | 0.135 | 580.500 | 94.06 |
| 2018-02-13 | 2018-02-20 |
MSFT180309P00086000
MSFT180309P00086500
|
25 | 86.50 | 86.00 | 0.115 | 187.500 | 96.54 |
| 2018-02-20 | 2018-02-27 |
MSFT180316P00089500
MSFT180316P00090000
|
25 | 90.00 | 89.50 | 0.115 | 100.000 | 94.6 |
| 2018-03-01 | 2018-03-08 |
MSFT180323P00089500
MSFT180323P00090000
|
27 | 90.00 | 89.50 | 0.135 | 418.500 | 87.18 |
| 2018-03-08 | 2018-03-15 |
MSFT180329P00091500
MSFT180329P00092000
|
26 | 92.00 | 91.50 | 0.125 | 13.000 | 91.27 |
| 2018-03-15 | 2018-03-22 |
MSFT180406P00091000
MSFT180406P00091500
|
26 | 91.50 | 91.00 | 0.120 | -455.000 | 90.23 |
| 2018-03-22 | 2018-03-29 |
MSFT180413P00086500
MSFT180413P00087000
|
26 | 87.00 | 86.50 | 0.120 | 91.000 | 93.08 |
| 2018-03-29 | 2018-04-05 |
MSFT180420P00087500
MSFT180420P00088000
|
27 | 88.00 | 87.50 | 0.135 | 175.500 | 95 |
| 2018-04-05 | 2018-04-12 |
MSFT180427P00088000
MSFT180427P00088500
|
27 | 88.50 | 88.00 | 0.130 | 81.000 | 95.82 |
| 2018-04-12 | 2018-04-19 |
MSFT180504P00089500
MSFT180504P00090000
|
27 | 90.00 | 89.50 | 0.13 | 162.00 | 95.16 |
| 2018-04-19 | 2018-04-26 |
MSFT180511P00092000
MSFT180511P00092500
|
27 | 92.50 | 92.00 | 0.13 | -148.500 | 97.7 |
| 2018-04-26 | 2018-05-03 |
MSFT180518P00090000
MSFT180518P00090500
|
26 | 90.50 | 90.00 | 0.12 | 52.00 | 96.36 |
| 2018-05-03 | 2018-05-10 |
MSFT180525P00090500
MSFT180525P00091000
|
27 | 91.00 | 90.50 | 0.130 | 310.500 | 98.36 |
| 2018-05-10 | 2018-05-17 |
MSFT180601P00095000
MSFT180601P00095500
|
27 | 95.50 | 95.00 | 0.135 | -121.500 | 100.79 |
| 2018-05-17 | 2018-05-24 |
MSFT180608P00093500
MSFT180608P00094000
|
27 | 94.00 | 93.50 | 0.130 | 256.500 | 101.63 |
| 2018-05-25 | 2018-06-01 |
MSFT180615P00095500
MSFT180615P00096000
|
25 | 96.00 | 95.50 | 0.110 | 187.500 | 100.13 |
| 2018-06-01 | 2018-06-08 |
MSFT180622P00098000
MSFT180622P00098500
|
29 | 98.50 | 98.00 | 0.160 | 261.000 | 100.41 |
| 2018-06-08 | 2018-06-15 |
MSFT180629P00099000
MSFT180629P00099500
|
26 | 99.50 | 99.00 | 0.125 | -130.000 | 98.61 |
| 2018-06-15 | 2018-06-22 |
MSFT180706P00097500
MSFT180706P00098000
|
26 | 98.00 | 97.50 | 0.12 | 91.000 | 101.16 |
| 2018-06-22 | 2018-06-29 |
MSFT180713P00097500
MSFT180713P00098000
|
27 | 98.00 | 97.50 | 0.135 | -81.000 | 105.43 |
| 2018-07-02 | 2018-07-24 |
MSFT180720P00096500
MSFT180720P00097000
|
27 | 97.00 | 96.50 | 0.13 | 0 | 106.27 |
| 2018-07-24 | 2018-07-31 |
MSFT180817P00104000
MSFT180817P00105000
|
12 | 105.00 | 104.00 | 0.23 | -174.000 | 107.58 |
| 2018-07-31 | 2018-08-07 |
MSFT180824P00102000
MSFT180824P00103000
|
13 | 103.00 | 102.00 | 0.25 | 260.00 | 108.4 |
| 2018-08-07 | 2018-08-14 |
MSFT180831P00105000
MSFT180831P00106000
|
12 | 106.00 | 105.00 | 0.22 | 90.000 | 112.33 |
| 2018-08-14 | 2018-08-21 |
MSFT180907P00106000
MSFT180907P00107000
|
12 | 107.00 | 106.00 | 0.230 | -354.000 | 108.21 |
| 2018-08-31 | 2018-09-07 |
MSFT180921P00109000
MSFT180921P00110000
|
12 | 110.00 | 109.00 | 0.23 | -426.000 | 114.26 |
| 2018-09-11 | 2018-09-18 |
MSFT181005P00107000
MSFT181005P00108000
|
12 | 108.00 | 107.00 | 0.23 | 162.000 | 112.13 |
| 2018-09-27 | 2018-10-04 |
MSFT181019P00110000
MSFT181019P00111000
|
12 | 111.00 | 110.00 | 0.205 | -90.000 | 108.66 |
| 2018-10-04 | 2018-10-11 |
MSFT181026P00108000
MSFT181026P00109000
|
13 | 109.00 | 108.00 | 0.265 | -435.500 | 106.96 |
| 2018-10-11 | 2018-10-18 |
MSFT181102P00100000
MSFT181102P00101000
|
13 | 101.00 | 100.00 | 0.255 | 110.500 | 106.16 |
| 2018-10-18 | 2018-10-25 |
MSFT181109P00102000
MSFT181109P00103000
|
12 | 103.00 | 102.00 | 0.225 | 84.000 | 109.57 |
| 2018-10-25 | 2018-11-01 |
MSFT181116P00103000
MSFT181116P00104000
|
13 | 104.00 | 103.00 | 0.260 | -97.500 | 108.29 |
| 2018-11-05 | 2018-11-12 |
MSFT181123P00103000
MSFT181123P00104000
|
13 | 104.00 | 103.00 | 0.245 | -26.000 | 103.07 |
| 2018-11-12 | 2018-11-19 |
MSFT181130P00102000
MSFT181130P00103000
|
13 | 103.00 | 102.00 | 0.245 | -97.500 | 110.89 |
| 2018-11-20 | 2018-11-27 |
MSFT181214P00096500
MSFT181214P00097000
|
27 | 97.00 | 96.50 | 0.13 | 270.000 | 106.03 |
| 2018-11-28 | 2018-12-06 |
MSFT181221P00106000
MSFT181221P00107000
|
12 | 107.00 | 106.00 | 0.230 | -96.000 | 98.23 |
| 2018-12-10 | 2018-12-17 |
MSFT181228P00103000
MSFT181228P00104000
|
13 | 104.00 | 103.00 | 0.240 | -331.500 | 100.39 |
| 2018-12-20 | 2018-12-27 |
MSFT190111P00096500
MSFT190111P00097000
|
26 | 97.00 | 96.50 | 0.120 | -78.000 | 102.8 |
| 2018-12-27 | 2019-01-03 |
MSFT190118P00095500
MSFT190118P00096000
|
25 | 96.00 | 95.50 | 0.115 | -150.000 | 107.71 |
| 2019-01-09 | 2019-01-16 |
MSFT190201P00099000
MSFT190201P00099500
|
29 | 99.50 | 99.00 | 0.160 | 681.500 | 102.78 |
| 2019-01-16 | 2019-01-23 |
MSFT190208P00100000
MSFT190208P00101000
|
13 | 101.00 | 100.00 | 0.25 | -169.00 | 105.67 |
| 2019-01-23 | 2019-01-30 |
MSFT190215P00101000
MSFT190215P00102000
|
12 | 102.00 | 101.00 | 0.220 | -66.000 | 108.22 |
| 2019-01-30 | 2019-02-06 |
MSFT190222P00101000
MSFT190222P00102000
|
13 | 102 | 101 | 0.260 | 110.500 | 110.97 |
| 2019-02-11 | 2019-02-19 |
MSFT190301P00101000
MSFT190301P00102000
|
12 | 102.00 | 101.00 | 0.215 | 210.000 | 112.53 |
| 2019-02-19 | 2019-02-26 |
MSFT190315P00104000
MSFT190315P00105000
|
12 | 105.00 | 104.00 | 0.230 | 216.000 | 115.91 |
| 2019-02-26 | 2019-03-05 |
MSFT190322P00108000
MSFT190322P00109000
|
12 | 109.00 | 108.00 | 0.210 | 42.000 | 117.05 |
| 2019-03-06 | 2019-03-13 |
MSFT190329P00108000
MSFT190329P00109000
|
12 | 109.00 | 108.00 | 0.225 | 186.000 | 117.94 |
| 2019-03-20 | 2019-03-27 |
MSFT190412P00113000
MSFT190412P00114000
|
12 | 114.00 | 113.00 | 0.205 | 0.000 | 120.95 |
| 2019-03-27 | 2019-04-03 |
MSFT190418P00112000
MSFT190418P00113000
|
12 | 113.00 | 112.00 | 0.205 | 204.000 | 123.37 |
| 2019-04-03 | 2019-04-10 |
MSFT190426P00115000
MSFT190426P00116000
|
12 | 116.00 | 115.00 | 0.22 | 30.000 | 129.89 |
| 2019-04-11 | 2019-04-18 |
MSFT190503P00115000
MSFT190503P00116000
|
12 | 116.00 | 115.00 | 0.22 | 168.00 | 128.9 |
| 2019-04-22 | 2019-04-29 |
MSFT190510P00119000
MSFT190510P00120000
|
12 | 120.00 | 119.00 | 0.230 | 258.000 | 127.13 |
| 2019-04-29 | 2019-05-06 |
MSFT190517P00126000
MSFT190517P00127000
|
13 | 127.00 | 126.00 | 0.245 | -117.000 | 128.07 |
| 2019-05-06 | 2019-05-13 |
MSFT190524P00124000
MSFT190524P00125000
|
12 | 125.00 | 124.00 | 0.230 | -390.000 | 126.24 |
| 2019-05-13 | 2019-05-20 |
MSFT190531P00118000
MSFT190531P00119000
|
12 | 119.00 | 118.00 | 0.230 | 198.000 | 123.68 |
| 2019-05-20 | 2019-05-28 |
MSFT190607P00122000
MSFT190607P00123000
|
13 | 123.00 | 122.00 | 0.240 | 71.500 | 131.4 |
| 2019-05-28 | 2019-06-04 |
MSFT190621P00121000
MSFT190621P00122000
|
12 | 122.00 | 121.00 | 0.225 | -132.000 | 136.97 |
| 2019-06-05 | 2019-06-12 |
MSFT190628P00121000
MSFT190628P00122000
|
13 | 122.00 | 121.00 | 0.235 | 227.500 | 133.96 |
| 2019-06-14 | 2019-06-21 |
MSFT190705P00128000
MSFT190705P00129000
|
12 | 129.00 | 128.00 | 0.225 | 204.000 | 137.06 |
| 2019-06-25 | 2019-07-02 |
MSFT190719P00128000
MSFT190719P00129000
|
12 | 129.00 | 128.00 | 0.225 | 156.000 | 136.62 |
| 2019-07-02 | 2019-07-09 |
MSFT190726P00131000
MSFT190726P00132000
|
12 | 132.00 | 131.00 | 0.230 | 0.000 | 141.34 |
| 2019-07-09 | 2019-07-16 |
MSFT190802P00131000
MSFT190802P00132000
|
13 | 132.00 | 131.00 | 0.250 | 45.500 | 136.9 |
| 2019-07-16 | 2019-07-23 |
MSFT190809P00132000
MSFT190809P00133000
|
13 | 133.00 | 132.00 | 0.265 | 234.000 | 137.71 |
| 2019-07-23 | 2019-07-30 |
MSFT190816P00135000
MSFT190816P00136000
|
13 | 136.00 | 135.00 | 0.260 | 104.000 | 136.13 |
| 2019-07-30 | 2019-08-06 |
MSFT190823P00136000
MSFT190823P00137000
|
13 | 137.00 | 136.00 | 0.260 | -442.000 | 133.39 |
| 2019-08-06 | 2019-08-13 |
MSFT190830P00128000
MSFT190830P00129000
|
13 | 129.00 | 128.00 | 0.25 | 201.500 | 137.86 |
| 2019-08-13 | 2019-08-20 |
MSFT190906P00133000
MSFT190906P00134000
|
13 | 134.00 | 133.00 | 0.285 | 71.500 | 139.1 |
| 2019-08-21 | 2019-08-28 |
MSFT190913P00134000
MSFT190913P00135000
|
12 | 135.00 | 134.00 | 0.23 | -162.000 | 137.32 |
| 2019-08-30 | 2019-09-06 |
MSFT190920P00133000
MSFT190920P00134000
|
13 | 134.00 | 133.00 | 0.235 | 123.500 | 139.44 |
| 2019-09-09 | 2019-09-16 |
MSFT190927P00133000
MSFT190927P00134000
|
13 | 134.00 | 133.00 | 0.235 | -13.000 | 137.73 |
| 2019-09-17 | 2019-09-24 |
MSFT191011P00132000
MSFT191011P00133000
|
12 | 133.00 | 132.00 | 0.215 | 24.000 | 139.68 |
| 2019-09-25 | 2019-10-02 |
MSFT191018P00134000
MSFT191018P00135000
|
12 | 135.00 | 134.00 | 0.215 | -276.000 | 137.41 |
| 2019-10-02 | 2019-10-09 |
MSFT191025P00128000
MSFT191025P00129000
|
13 | 129.00 | 128.00 | 0.24 | 305.500 | 140.73 |
| 2019-10-09 | 2019-10-16 |
MSFT191101P00131000
MSFT191101P00132000
|
12 | 132.00 | 131.00 | 0.21 | 126.000 | 143.72 |
| 2019-10-16 | 2019-10-23 |
MSFT191108P00135000
MSFT191108P00136000
|
13 | 136.00 | 135.00 | 0.265 | -188.500 | 145.96 |
| 2019-10-23 | 2019-10-30 |
MSFT191115P00131000
MSFT191115P00132000
|
13 | 132.00 | 131.00 | 0.280 | 344.500 | 149.97 |
| 2019-10-30 | 2019-11-06 |
MSFT191122P00140000
MSFT191122P00141000
|
12 | 141.00 | 140.00 | 0.23 | 24.000 | 149.59 |
| 2019-11-06 | 2019-11-13 |
MSFT191129P00140000
MSFT191129P00141000
|
12 | 141.00 | 140.00 | 0.230 | 192.000 | 151.38 |
| 2019-11-13 | 2019-11-20 |
MSFT191206P00143000
MSFT191206P00144000
|
13 | 144.00 | 143.00 | 0.240 | 188.500 | 151.75 |
| 2019-11-25 | 2019-12-02 |
MSFT191213P00147000
MSFT191213P00148000
|
12 | 148.00 | 147.00 | 0.21 | 0.00 | 154.53 |
| 2019-12-11 | 2019-12-18 |
MSFT200103P00147000
MSFT200103P00148000
|
12 | 148.00 | 147.00 | 0.225 | 222.000 | 158.62 |
| 2020-01-09 | 2020-01-16 |
MSFT200131P00155000
MSFT200131P00157500
|
5 | 157.50 | 155.00 | 0.58 | 132.500 | 170.23 |
| 2020-01-22 | 2020-01-29 |
MSFT200214P00157500
MSFT200214P00160000
|
5 | 160.00 | 157.50 | 0.54 | 75.00 | 185.35 |
| 2020-01-29 | 2020-02-05 |
MSFT200221P00160000
MSFT200221P00162500
|
5 | 162.50 | 160.00 | 0.610 | 275.000 | 178.59 |
| 2020-02-06 | 2020-02-13 |
MSFT200228P00175000
MSFT200228P00177500
|
5 | 177.50 | 175.00 | 0.57 | 20.00 | 162.01 |
| 2020-02-13 | 2020-02-20 |
MSFT200306P00175000
MSFT200306P00177500
|
5 | 177.50 | 175.00 | 0.63 | 52.500 | 161.57 |
| 2020-02-25 | 2020-03-03 |
MSFT200320P00157500
MSFT200320P00160000
|
5 | 160.00 | 157.50 | 0.715 | 45.000 | 137.35 |
| 2020-03-03 | 2020-03-10 |
MSFT200327P00150000
MSFT200327P00152500
|
5 | 152.50 | 150.00 | 0.600 | -12.500 | 149.7 |
| 2020-03-12 | 2020-03-19 |
MSFT200403P00120000
MSFT200403P00125000
|
2 | 125.00 | 120.00 | 1.425 | 5.000 | 153.83 |
| 2020-03-20 | 2020-03-27 |
MSFT200409P00125000
MSFT200409P00127000
|
7 | 127.00 | 125.00 | 0.610 | 203.000 | 165.14 |
| 2020-03-27 | 2020-04-03 |
MSFT200417P00138000
MSFT200417P00139000
|
13 | 139.00 | 138.00 | 0.250 | 130.000 | 178.6 |
| 2020-04-07 | 2020-04-14 |
MSFT200501P00150000
MSFT200501P00152500
|
5 | 152.50 | 150.00 | 0.600 | 162.500 | 174.57 |
| 2020-04-14 | 2020-04-21 |
MSFT200508P00160000
MSFT200508P00162500
|
5 | 162.50 | 160.00 | 0.525 | -175.000 | 184.68 |
| 2020-04-21 | 2020-04-28 |
MSFT200515P00150000
MSFT200515P00155000
|
2 | 155.00 | 150.00 | 1.350 | 140.000 | 183.16 |
| 2020-04-28 | 2020-05-05 |
MSFT200522P00157500
MSFT200522P00160000
|
5 | 160.00 | 157.50 | 0.595 | 225.000 | 183.51 |
| 2020-05-06 | 2020-05-13 |
MSFT200529P00172500
MSFT200529P00175000
|
5 | 175.00 | 172.50 | 0.615 | -77.500 | 183.25 |
| 2020-05-14 | 2020-05-21 |
MSFT200605P00170000
MSFT200605P00172500
|
5 | 172.50 | 170.00 | 0.58 | 142.500 | 187.2 |
| 2020-05-26 | 2020-06-02 |
MSFT200619P00170000
MSFT200619P00172500
|
5 | 172.50 | 170.00 | 0.63 | 205.00 | 195.15 |
| 2020-06-04 | 2020-06-11 |
MSFT200626P00172500
MSFT200626P00175000
|
5 | 175.00 | 172.50 | 0.535 | 140.000 | 196.33 |
| 2020-06-11 | 2020-06-18 |
MSFT200702P00175000
MSFT200702P00177500
|
5 | 177.50 | 175.00 | 0.695 | 277.500 | 206.26 |
| 2020-06-18 | 2020-06-25 |
MSFT200710P00185000
MSFT200710P00187500
|
5 | 187.50 | 185.00 | 0.620 | 227.500 | 213.67 |
| 2020-06-25 | 2020-07-02 |
MSFT200717P00190000
MSFT200717P00192500
|
6 | 192.50 | 190.00 | 0.880 | 480.000 | 202.88 |
| 2020-07-06 | 2020-07-13 |
MSFT200724P00200000
MSFT200724P00202500
|
5 | 202.50 | 200.00 | 0.650 | -62.500 | 201.3 |
| 2020-07-13 | 2020-07-20 |
MSFT200731P00192500
MSFT200731P00195000
|
5 | 195.00 | 192.50 | 0.655 | 202.500 | 205.01 |
| 2020-07-20 | 2020-07-27 |
MSFT200807P00200000
MSFT200807P00202500
|
5 | 202.50 | 200.00 | 0.65 | -162.500 | 212.48 |
| 2020-07-27 | 2020-08-03 |
MSFT200814P00192500
MSFT200814P00195000
|
5 | 195.00 | 192.50 | 0.575 | 190.000 | 208.9 |
| 2020-08-03 | 2020-08-10 |
MSFT200821P00205000
MSFT200821P00207500
|
5 | 207.50 | 205.00 | 0.74 | -130.000 | 213.02 |
| 2020-08-10 | 2020-08-17 |
MSFT200828P00197500
MSFT200828P00200000
|
5 | 200.00 | 197.50 | 0.620 | 152.500 | 228.91 |
| 2020-08-17 | 2020-08-24 |
MSFT200904P00200000
MSFT200904P00202500
|
5 | 202.50 | 200.00 | 0.550 | 135.000 | 214.25 |
| 2020-08-24 | 2020-08-31 |
MSFT200911P00202500
MSFT200911P00205000
|
5 | 205.00 | 202.50 | 0.520 | 207.500 | 204.03 |
| 2020-08-31 | 2020-09-08 |
MSFT200918P00212500
MSFT200918P00215000
|
5 | 215.00 | 212.50 | 0.58 | -447.500 | 200.39 |
| 2020-09-09 | 2020-09-16 |
MSFT201002P00197500
MSFT201002P00200000
|
5 | 200.00 | 197.50 | 0.625 | -80.000 | 206.19 |
| 2020-09-16 | 2020-09-23 |
MSFT201009P00192500
MSFT201009P00195000
|
5 | 195.00 | 192.50 | 0.710 | -50.000 | 215.81 |
| 2020-09-23 | 2020-09-30 |
MSFT201016P00187500
MSFT201016P00190000
|
5 | 190.00 | 187.50 | 0.675 | 282.500 | 219.66 |
| 2020-09-30 | 2020-10-07 |
MSFT201023P00197500
MSFT201023P00200000
|
5 | 200.00 | 197.50 | 0.620 | -105.000 | 216.23 |
| 2020-10-08 | 2020-10-15 |
MSFT201030P00197500
MSFT201030P00200000
|
5 | 200.00 | 197.50 | 0.67 | 222.500 | 202.47 |
| 2020-10-15 | 2020-10-22 |
MSFT201106P00205000
MSFT201106P00207500
|
5 | 207.50 | 205.00 | 0.570 | -77.500 | 223.72 |
| 2020-10-22 | 2020-10-29 |
MSFT201113P00200000
MSFT201113P00202500
|
5 | 202.50 | 200.00 | 0.605 | 277.500 | 216.51 |
| 2020-11-02 | 2020-11-09 |
MSFT201120P00190000
MSFT201120P00192500
|
5 | 192.50 | 190.00 | 0.650 | 255.000 | 210.39 |
| 2020-11-09 | 2020-11-16 |
MSFT201127P00207500
MSFT201127P00210000
|
5 | 210.00 | 207.50 | 0.820 | 132.500 | 215.23 |
| 2020-11-17 | 2020-11-24 |
MSFT201211P00202500
MSFT201211P00205000
|
5 | 205.00 | 202.50 | 0.555 | 45.000 | 213.26 |
| 2020-11-24 | 2020-12-01 |
MSFT201218P00202500
MSFT201218P00205000
|
5 | 205.00 | 202.50 | 0.54 | 97.500 | 218.59 |
| 2020-12-01 | 2020-12-08 |
MSFT201224P00205000
MSFT201224P00207500
|
5 | 207.50 | 205.00 | 0.635 | 110.000 | 222.75 |
| 2020-12-09 | 2020-12-16 |
MSFT201231P00202500
MSFT201231P00205000
|
5 | 205.00 | 202.50 | 0.630 | 212.500 | 222.42 |
| 2020-12-16 | 2020-12-23 |
MSFT210108P00207500
MSFT210108P00210000
|
5 | 210.00 | 207.50 | 0.545 | 157.500 | 219.62 |
| 2020-12-24 | 2020-12-31 |
MSFT210115P00212500
MSFT210115P00215000
|
5 | 215.00 | 212.50 | 0.585 | 47.500 | 212.65 |
| 2020-12-31 | 2021-01-07 |
MSFT210122P00212500
MSFT210122P00215000
|
5 | 215.00 | 212.50 | 0.62 | -112.500 | 225.95 |
| 2021-01-08 | 2021-01-15 |
MSFT210129P00207500
MSFT210129P00210000
|
5 | 210.00 | 207.50 | 0.64 | -117.500 | 231.96 |
| 2021-01-15 | 2021-01-22 |
MSFT210205P00200000
MSFT210205P00202500
|
5 | 202.50 | 200.00 | 0.545 | 222.500 | 242.2 |
| 2021-01-22 | 2021-01-29 |
MSFT210212P00215000
MSFT210212P00217500
|
5 | 217.50 | 215.00 | 0.645 | 175.000 | 244.99 |
| 2021-01-29 | 2021-02-05 |
MSFT210219P00220000
MSFT210219P00222500
|
5 | 222.50 | 220.00 | 0.70 | 305.00 | 240.97 |
| 2021-02-05 | 2021-02-12 |
MSFT210226P00232500
MSFT210226P00235000
|
5 | 235.00 | 232.50 | 0.58 | 105.000 | 232.38 |
| 2021-02-12 | 2021-02-19 |
MSFT210305P00235000
MSFT210305P00237500
|
5 | 237.50 | 235.00 | 0.695 | -32.500 | 231.6 |
| 2021-02-25 | 2021-03-04 |
MSFT210319P00215000
MSFT210319P00217500
|
5 | 217.50 | 215.00 | 0.545 | -17.500 | 230.35 |
| 2021-03-08 | 2021-03-15 |
MSFT210401P00215000
MSFT210401P00217500
|
5 | 217.50 | 215.00 | 0.725 | 275.000 | 242.35 |
| 2021-03-22 | 2021-03-29 |
MSFT210409P00225000
MSFT210409P00227500
|
4 | 227.50 | 225.00 | 0.490 | 58.000 | 255.85 |
| 2021-03-30 | 2021-04-06 |
MSFT210423P00220000
MSFT210423P00222500
|
5 | 222.50 | 220.00 | 0.740 | 347.500 | 261.15 |
| 2021-04-06 | 2021-04-13 |
MSFT210430P00235000
MSFT210430P00237500
|
5 | 237.50 | 235.00 | 0.540 | 205.000 | 252.18 |
| 2021-04-13 | 2021-04-20 |
MSFT210507P00247500
MSFT210507P00250000
|
5 | 250.00 | 247.50 | 0.655 | 20.000 | 252.46 |
| 2021-04-20 | 2021-04-27 |
MSFT210514P00245000
MSFT210514P00247500
|
5 | 247.50 | 245.00 | 0.630 | -110.000 | 248.15 |
| 2021-04-27 | 2021-05-04 |
MSFT210521P00250000
MSFT210521P00252500
|
5 | 252.50 | 250.00 | 0.620 | -490.000 | 245.17 |
| 2021-05-05 | 2021-05-12 |
MSFT210528P00235000
MSFT210528P00237500
|
5 | 237.50 | 235.00 | 0.53 | -197.500 | 249.68 |
| 2021-05-18 | 2021-05-25 |
MSFT210611P00232500
MSFT210611P00235000
|
5 | 235.00 | 232.50 | 0.59 | 237.500 | 257.89 |
| 2021-05-27 | 2021-06-03 |
MSFT210618P00240000
MSFT210618P00242500
|
5 | 242.50 | 240.00 | 0.630 | -72.500 | 259.43 |
| 2021-06-07 | 2021-06-14 |
MSFT210625P00245000
MSFT210625P00247500
|
5 | 247.50 | 245.00 | 0.565 | 235.000 | 265.02 |
| 2021-06-30 | 2021-07-07 |
MSFT210723P00260000
MSFT210723P00262500
|
5 | 262.50 | 260.00 | 0.545 | 225.000 | 289.67 |
| 2021-07-07 | 2021-07-14 |
MSFT210730P00267500
MSFT210730P00270000
|
5 | 270.00 | 267.50 | 0.560 | 122.500 | 284.91 |
| 2021-07-15 | 2021-07-22 |
MSFT210806P00270000
MSFT210806P00272500
|
5 | 272.50 | 270.00 | 0.595 | 137.500 | 289.46 |
| 2021-07-22 | 2021-07-29 |
MSFT210813P00275000
MSFT210813P00277500
|
5 | 277.50 | 275.00 | 0.58 | 140.000 | 292.85 |
| 2021-07-29 | 2021-08-05 |
MSFT210820P00277500
MSFT210820P00280000
|
5 | 280.00 | 277.50 | 0.57 | 155.00 | 304.36 |
| 2021-10-13 | 2021-10-20 |
MSFT211105P00280000
MSFT211105P00285000
|
2 | 285.00 | 280.00 | 1.070 | 163.000 | 336.06 |
| 2021-10-26 | 2021-11-02 |
MSFT211119P00297500
MSFT211119P00300000
|
5 | 300.00 | 297.50 | 0.585 | 262.500 | 343.11 |
| 2021-11-23 | 2021-11-30 |
MSFT211217P00325000
MSFT211217P00327500
|
5 | 327.50 | 325.00 | 0.575 | -187.500 | 323.8 |
| 2021-12-14 | 2021-12-21 |
MSFT220107P00310000
MSFT220107P00315000
|
2 | 315.00 | 310.00 | 1.305 | 97.000 | 314.04 |
| 2022-01-05 | 2022-01-12 |
MSFT220128P00295000
MSFT220128P00300000
|
2 | 300.00 | 295.00 | 1.225 | 105.000 | 308.26 |
| 2022-01-18 | 2022-01-25 |
MSFT220211P00280000
MSFT220211P00285000
|
2 | 285.00 | 280.00 | 1.33 | -39.000 | 295.04 |
| 2022-01-25 | 2022-02-01 |
MSFT220218P00265000
MSFT220218P00270000
|
2 | 270.00 | 265.00 | 1.40 | 243.000 | 287.93 |
| 2022-02-03 | 2022-02-10 |
MSFT220225P00280000
MSFT220225P00285000
|
2 | 285.00 | 280.00 | 1.355 | 147.000 | 297.31 |
| 2022-02-10 | 2022-02-17 |
MSFT220304P00285000
MSFT220304P00290000
|
2 | 290.00 | 285.00 | 1.265 | -142.000 | 289.86 |
| 2022-02-22 | 2022-03-01 |
MSFT220318P00272500
MSFT220318P00275000
|
5 | 275.00 | 272.50 | 0.600 | 92.500 | 300.43 |
| 2022-03-01 | 2022-03-09 |
MSFT220325P00275000
MSFT220325P00280000
|
2 | 280.00 | 275.00 | 1.200 | -30.000 | 303.68 |
| 2022-03-09 | 2022-03-16 |
MSFT220401P00270000
MSFT220401P00275000
|
2 | 275.00 | 270.00 | 1.250 | 165.000 | 309.42 |
| 2022-03-17 | 2022-03-24 |
MSFT220408P00275000
MSFT220408P00280000
|
2 | 280.00 | 275.00 | 1.15 | 188.000 | 296.97 |
| 2022-03-29 | 2022-04-05 |
MSFT220422P00300000
MSFT220422P00305000
|
2 | 305.00 | 300.00 | 1.135 | -10.000 | 274.03 |
| 2022-04-07 | 2022-04-14 |
MSFT220429P00280000
MSFT220429P00285000
|
2 | 285.00 | 280.00 | 1.210 | -318.000 | 277.52 |
| 2022-04-18 | 2022-04-25 |
MSFT220506P00265000
MSFT220506P00267500
|
5 | 267.50 | 265.00 | 0.550 | 37.500 | 274.73 |
| 2022-04-25 | 2022-05-02 |
MSFT220513P00262500
MSFT220513P00265000
|
5 | 265.00 | 262.50 | 0.80 | 210.000 | 261.12 |
| 2022-05-02 | 2022-05-09 |
MSFT220520P00267500
MSFT220520P00270000
|
5 | 270.00 | 267.50 | 0.575 | -300.000 | 252.56 |
| 2022-05-10 | 2022-05-17 |
MSFT220603P00250000
MSFT220603P00255000
|
2 | 255.00 | 250.00 | 1.325 | 86.000 | 270.02 |
| 2022-05-17 | 2022-05-24 |
MSFT220610P00250000
MSFT220610P00255000
|
2 | 255.00 | 250.00 | 1.150 | -155.000 | 252.99 |
| 2022-05-24 | 2022-05-31 |
MSFT220617P00245000
MSFT220617P00247500
|
5 | 247.50 | 245.00 | 0.70 | 237.500 | 247.65 |
| 2022-05-31 | 2022-06-07 |
MSFT220624P00255000
MSFT220624P00260000
|
2 | 260.00 | 255.00 | 1.125 | 63.000 | 267.7 |
| 2022-06-14 | 2022-06-21 |
MSFT220708P00225000
MSFT220708P00230000
|
2 | 230.00 | 225.00 | 1.050 | 119.000 | 267.66 |
| 2022-06-21 | 2022-06-28 |
MSFT220715P00240000
MSFT220715P00242500
|
5 | 242.50 | 240.00 | 0.75 | 162.500 | 256.72 |
| 2022-06-30 | 2022-07-07 |
MSFT220722P00240000
MSFT220722P00245000
|
2 | 245.00 | 240.00 | 1.380 | 199.000 | 260.36 |
| 2022-07-07 | 2022-07-14 |
MSFT220729P00250000
MSFT220729P00255000
|
2 | 255.00 | 250.00 | 1.33 | -164.00 | 280.74 |
| 2022-07-14 | 2022-07-21 |
MSFT220805P00235000
MSFT220805P00240000
|
2 | 240.00 | 235.00 | 1.100 | 133.000 | 282.91 |
| 2022-07-26 | 2022-08-02 |
MSFT220819P00235000
MSFT220819P00237500
|
5 | 237.50 | 235.00 | 0.550 | 240.000 | 286.15 |
| 2022-08-24 | 2022-08-31 |
MSFT220916P00262500
MSFT220916P00265000
|
5 | 265.00 | 262.50 | 0.535 | -357.500 | 244.74 |
| 2022-09-09 | 2022-09-16 |
MSFT220930P00250000
MSFT220930P00255000
|
2 | 255.00 | 250.00 | 1.190 | -492.000 | 232.9 |
| 2022-09-16 | 2022-09-23 |
MSFT221007P00230000
MSFT221007P00235000
|
2 | 235.00 | 230.00 | 1.180 | -114.000 | 234.24 |
| 2022-09-27 | 2022-10-04 |
MSFT221021P00222500
MSFT221021P00225000
|
5 | 225.00 | 222.50 | 0.625 | 202.500 | 242.12 |
| 2022-10-05 | 2022-10-12 |
MSFT221028P00230000
MSFT221028P00235000
|
2 | 235.00 | 230.00 | 1.295 | -386.000 | 235.87 |
| 2022-10-12 | 2022-10-19 |
MSFT221104P00205000
MSFT221104P00210000
|
2 | 210.00 | 205.00 | 1.075 | 150.000 | 221.39 |
| 2022-10-20 | 2022-10-27 |
MSFT221111P00215000
MSFT221111P00220000
|
2 | 220.00 | 215.00 | 1.065 | -38.000 | 247.11 |
| 2022-10-27 | 2022-11-03 |
MSFT221118P00212500
MSFT221118P00215000
|
5 | 215.00 | 212.50 | 0.59 | -305.00 | 241.22 |
| 2022-11-03 | 2022-11-10 |
MSFT221125P00200000
MSFT221125P00205000
|
2 | 205.00 | 200.00 | 1.245 | 240.000 | 247.49 |
| 2022-11-18 | 2022-11-25 |
MSFT221209P00225000
MSFT221209P00230000
|
2 | 230.00 | 225.00 | 0.985 | 145.000 | 245.42 |
| 2022-11-25 | 2022-12-02 |
MSFT221216P00235000
MSFT221216P00237500
|
5 | 237.50 | 235.00 | 0.525 | 150.000 | 244.69 |
| 2022-12-05 | 2022-12-12 |
MSFT221223P00235000
MSFT221223P00240000
|
2 | 240.00 | 235.00 | 1.030 | 40.000 | 238.73 |
| 2022-12-14 | 2022-12-21 |
MSFT230106P00240000
MSFT230106P00245000
|
2 | 245.00 | 240.00 | 0.960 | -168.000 | 224.93 |
| 2022-12-21 | 2022-12-28 |
MSFT230113P00230000
MSFT230113P00235000
|
2 | 235.00 | 230.00 | 1.095 | -201.000 | 239.23 |
| 2022-12-28 | 2023-01-04 |
MSFT230120P00222500
MSFT230120P00225000
|
5 | 225.00 | 222.50 | 0.60 | -125.00 | 240.22 |
| 2023-01-04 | 2023-01-11 |
MSFT230127P00210000
MSFT230127P00215000
|
2 | 215.00 | 210.00 | 1.015 | 96.000 | 248.16 |
| 2023-01-11 | 2023-01-18 |
MSFT230203P00220000
MSFT230203P00225000
|
2 | 225.00 | 220.00 | 1.220 | 17.000 | 258.35 |
| 2023-01-18 | 2023-01-25 |
MSFT230210P00220000
MSFT230210P00225000
|
2 | 225.00 | 220.00 | 1.235 | 135.000 | 263.1 |
| 2023-01-26 | 2023-02-02 |
MSFT230217P00237500
MSFT230217P00240000
|
5 | 240.00 | 237.50 | 0.605 | 250.000 | 258.06 |
| 2023-02-06 | 2023-02-13 |
MSFT230224P00245000
MSFT230224P00247500
|
5 | 247.50 | 245.00 | 0.64 | 255.00 | 249.22 |
| 2023-02-13 | 2023-02-21 |
MSFT230303P00260000
MSFT230303P00262500
|
5 | 262.50 | 260.00 | 0.675 | -587.500 | 255.29 |
| 2023-02-21 | 2023-02-28 |
MSFT230317P00240000
MSFT230317P00242500
|
5 | 242.50 | 240.00 | 0.625 | -12.500 | 279.43 |
| 2023-02-28 | 2023-03-07 |
MSFT230324P00235000
MSFT230324P00240000
|
2 | 240.00 | 235.00 | 1.275 | 121.000 | 280.57 |
| 2023-03-07 | 2023-03-14 |
MSFT230331P00240000
MSFT230331P00245000
|
2 | 245.00 | 240.00 | 1.100 | 92.000 | 288.3 |
| 2023-03-22 | 2023-03-29 |
MSFT230414P00255000
MSFT230414P00260000
|
2 | 260.00 | 255.00 | 1.180 | 161.000 | 286.14 |
| 2023-03-29 | 2023-04-05 |
MSFT230421P00267500
MSFT230421P00270000
|
5 | 270.00 | 267.50 | 0.60 | 137.500 | 285.76 |
| 2023-04-06 | 2023-04-13 |
MSFT230428P00275000
MSFT230428P00280000
|
2 | 280.00 | 275.00 | 1.135 | -21.000 | 307.26 |
| 2023-04-14 | 2023-04-21 |
MSFT230505P00270000
MSFT230505P00275000
|
2 | 275.00 | 270.00 | 1.360 | 67.000 | 310.65 |
| 2023-04-21 | 2023-04-28 |
MSFT230512P00270000
MSFT230512P00275000
|
2 | 275.00 | 270.00 | 1.11 | 211.000 | 308.97 |
| 2023-05-01 | 2023-05-08 |
MSFT230519P00295000
MSFT230519P00297500
|
5 | 297.50 | 295.00 | 0.57 | 192.500 | 318.34 |
| 2023-05-22 | 2023-05-30 |
MSFT230609P00310000
MSFT230609P00312500
|
5 | 312.50 | 310.00 | 0.53 | 202.500 | 326.79 |
| 2023-06-02 | 2023-06-09 |
MSFT230623P00320000
MSFT230623P00325000
|
2 | 325.00 | 320.00 | 1.045 | -50.000 | 335.02 |
| 2023-06-12 | 2023-06-20 |
MSFT230630P00320000
MSFT230630P00322500
|
5 | 322.50 | 320.00 | 0.545 | 165.000 | 340.54 |
| 2023-06-21 | 2023-06-28 |
MSFT230714P00320000
MSFT230714P00325000
|
2 | 325.00 | 320.00 | 1.185 | 137.000 | 345.24 |
| 2023-06-29 | 2023-07-06 |
MSFT230721P00322500
MSFT230721P00325000
|
5 | 325.00 | 322.50 | 0.615 | 130.000 | 343.77 |
| 2023-07-06 | 2023-07-13 |
MSFT230728P00320000
MSFT230728P00325000
|
2 | 325.00 | 320.00 | 1.000 | 7.000 | 338.37 |
| 2023-07-13 | 2023-07-20 |
MSFT230804P00325000
MSFT230804P00330000
|
2 | 330.00 | 325.00 | 1.225 | 15.000 | 327.78 |
| 2023-07-20 | 2023-07-27 |
MSFT230811P00325000
MSFT230811P00330000
|
2 | 330.00 | 325.00 | 1.175 | -140.000 | 321.01 |
| 2023-07-31 | 2023-08-07 |
MSFT230818P00325000
MSFT230818P00327500
|
6 | 327.50 | 325.00 | 0.885 | -24.000 | 316.48 |
| 2023-08-07 | 2023-08-14 |
MSFT230825P00317500
MSFT230825P00320000
|
5 | 320.00 | 317.50 | 0.67 | -90.00 | 322.98 |
| 2023-08-14 | 2023-08-21 |
MSFT230901P00312500
MSFT230901P00315000
|
5 | 315.00 | 312.50 | 0.580 | 22.500 | 328.66 |
| 2023-08-22 | 2023-08-29 |
MSFT230915P00310000
MSFT230915P00312500
|
5 | 312.50 | 310.00 | 0.65 | 182.500 | 330.22 |
| 2023-08-29 | 2023-09-05 |
MSFT230922P00315000
MSFT230922P00320000
|
2 | 320.00 | 315.00 | 1.185 | 63.000 | 317.01 |
| 2023-09-05 | 2023-09-12 |
MSFT230929P00320000
MSFT230929P00325000
|
2 | 325.00 | 320.00 | 1.12 | 8.000 | 315.75 |
| 2023-09-18 | 2023-09-25 |
MSFT231006P00317500
MSFT231006P00320000
|
5 | 320.00 | 317.50 | 0.540 | -330.000 | 327.26 |
| 2023-09-25 | 2023-10-02 |
MSFT231013P00305000
MSFT231013P00307500
|
5 | 307.50 | 305.00 | 0.630 | 352.500 | 327.73 |
| 2023-10-02 | 2023-10-09 |
MSFT231020P00310000
MSFT231020P00312500
|
5 | 312.50 | 310.00 | 0.58 | 165.000 | 326.67 |
| 2023-10-09 | 2023-10-16 |
MSFT231027P00315000
MSFT231027P00317500
|
5 | 317.50 | 315.00 | 0.625 | 92.500 | 329.81 |
| 2023-10-16 | 2023-10-23 |
MSFT231103P00315000
MSFT231103P00320000
|
2 | 320.00 | 315.00 | 1.075 | -55.000 | 352.8 |
| 2023-10-24 | 2023-10-31 |
MSFT231117P00315000
MSFT231117P00317500
|
5 | 317.50 | 315.00 | 0.725 | 240.000 | 369.85 |
| 2023-10-31 | 2023-11-07 |
MSFT231124P00320000
MSFT231124P00325000
|
2 | 325.00 | 320.00 | 1.115 | 207.000 | 377.43 |
| 2023-11-07 | 2023-11-14 |
MSFT231201P00345000
MSFT231201P00350000
|
2 | 350.00 | 345.00 | 1.60 | 258.000 | 374.51 |
| 2023-11-14 | 2023-11-21 |
MSFT231208P00355000
MSFT231208P00360000
|
2 | 360.00 | 355.00 | 1.240 | 84.000 | 374.23 |
| 2023-11-21 | 2023-11-28 |
MSFT231215P00360000
MSFT231215P00362500
|
5 | 362.50 | 360.00 | 0.58 | 95.00 | 370.73 |
| 2023-12-01 | 2023-12-08 |
MSFT231222P00360000
MSFT231222P00365000
|
2 | 365.00 | 360.00 | 1.115 | 51.000 | 374.58 |
| 2023-12-13 | 2023-12-20 |
MSFT240105P00360000
MSFT240105P00365000
|
2 | 365.00 | 360.00 | 1.215 | 12.000 | 367.75 |
| 2023-12-21 | 2023-12-28 |
MSFT240112P00360000
MSFT240112P00365000
|
2 | 365.00 | 360.00 | 1.140 | 118.000 | 388.47 |
| 2023-12-29 | 2024-01-05 |
MSFT240119P00365000
MSFT240119P00367500
|
5 | 367.50 | 365.00 | 0.64 | -180.00 | 398.67 |
| 2024-01-05 | 2024-01-12 |
MSFT240126P00350000
MSFT240126P00355000
|
2 | 355.00 | 350.00 | 1.140 | 216.000 | 403.93 |
| 2024-01-12 | 2024-01-19 |
MSFT240202P00370000
MSFT240202P00375000
|
2 | 375.00 | 370.00 | 1.325 | 172.000 | 411.22 |
| 2024-01-19 | 2024-01-26 |
MSFT240209P00380000
MSFT240209P00385000
|
2 | 385.00 | 380.00 | 1.405 | 114.000 | 420.55 |
| 2024-01-26 | 2024-02-02 |
MSFT240216P00387500
MSFT240216P00390000
|
5 | 390.00 | 387.50 | 0.70 | 360.000 | 404.06 |
| 2024-02-08 | 2024-02-15 |
MSFT240301P00400000
MSFT240301P00405000
|
2 | 405.00 | 400.00 | 1.340 | -97.000 | 415.5 |
| 2024-02-16 | 2024-02-23 |
MSFT240308P00390000
MSFT240308P00395000
|
2 | 395.00 | 390.00 | 1.575 | 220.000 | 406.22 |
| 2024-02-23 | 2024-03-01 |
MSFT240315P00397500
MSFT240315P00400000
|
5 | 400.00 | 397.50 | 0.555 | 142.500 | 416.42 |
| 2024-03-04 | 2024-03-11 |
MSFT240328P00400000
MSFT240328P00405000
|
2 | 405.00 | 400.00 | 1.145 | -201.000 | 420.72 |
| 2024-03-13 | 2024-03-20 |
MSFT240405P00400000
MSFT240405P00405000
|
2 | 405.00 | 400.00 | 1.22 | 175.000 | 425.52 |
| 2024-03-20 | 2024-03-27 |
MSFT240412P00410000
MSFT240412P00415000
|
2 | 415.00 | 410.00 | 1.470 | 41.000 | 421.9 |
| 2024-03-27 | 2024-04-03 |
MSFT240419P00410000
MSFT240419P00412500
|
5 | 412.50 | 410.00 | 0.61 | 7.500 | 399.12 |
| 2024-04-04 | 2024-04-11 |
MSFT240426P00400000
MSFT240426P00405000
|
2 | 405.00 | 400.00 | 1.400 | 178.000 | 406.32 |
| 2024-04-11 | 2024-04-18 |
MSFT240503P00405000
MSFT240503P00410000
|
2 | 410.00 | 405.00 | 1.175 | -295.000 | 406.66 |
| 2024-04-18 | 2024-04-25 |
MSFT240510P00380000
MSFT240510P00385000
|
2 | 385.00 | 380.00 | 1.075 | -250.000 | 414.74 |
| 2024-04-26 | 2024-05-03 |
MSFT240517P00392500
MSFT240517P00395000
|
5 | 395.00 | 392.50 | 0.600 | 55.000 | 420.21 |
| 2024-05-03 | 2024-05-10 |
MSFT240524P00390000
MSFT240524P00395000
|
2 | 395.00 | 390.00 | 1.055 | 142.000 | 430.16 |
| 2024-05-10 | 2024-05-17 |
MSFT240531P00400000
MSFT240531P00405000
|
2 | 405.00 | 400.00 | 1.120 | 145.000 | 415.13 |
| 2024-05-17 | 2024-05-24 |
MSFT240607P00405000
MSFT240607P00410000
|
2 | 410.00 | 405.00 | 1.020 | 171.000 | 423.85 |
| 2024-05-28 | 2024-06-04 |
MSFT240621P00417500
MSFT240621P00420000
|
5 | 420.00 | 417.50 | 0.725 | -300.000 | 449.78 |
| 2024-06-05 | 2024-06-12 |
MSFT240628P00410000
MSFT240628P00415000
|
2 | 415.00 | 410.00 | 1.12 | 182.000 | 446.95 |
| 2024-06-12 | 2024-06-20 |
MSFT240705P00425000
MSFT240705P00430000
|
2 | 430.00 | 425.00 | 1.295 | 162.000 | 467.56 |
| 2024-06-20 | 2024-06-27 |
MSFT240712P00430000
MSFT240712P00435000
|
2 | 435.00 | 430.00 | 1.055 | 146.000 | 453.55 |
| 2024-07-01 | 2024-07-08 |
MSFT240719P00445000
MSFT240719P00447500
|
5 | 447.50 | 445.00 | 0.685 | 202.500 | 437.11 |
| 2024-07-08 | 2024-07-15 |
MSFT240726P00450000
MSFT240726P00452500
|
5 | 452.50 | 450.00 | 0.575 | -400.000 | 425.27 |
| 2024-07-15 | 2024-07-22 |
MSFT240802P00437500
MSFT240802P00440000
|
5 | 440.00 | 437.50 | 0.725 | -187.500 | 408.49 |
| 2024-07-22 | 2024-07-29 |
MSFT240809P00420000
MSFT240809P00425000
|
2 | 425.00 | 420.00 | 1.15 | -210.00 | 406.02 |
| 2024-07-29 | 2024-08-05 |
MSFT240816P00405000
MSFT240816P00410000
|
2 | 410.00 | 405.00 | 1.400 | -400.000 | 418.47 |
| 2024-08-05 | 2024-08-12 |
MSFT240823P00370000
MSFT240823P00375000
|
2 | 375.00 | 370.00 | 1.20 | 199.000 | 416.79 |
| 2024-08-12 | 2024-08-19 |
MSFT240830P00392500
MSFT240830P00395000
|
5 | 395.00 | 392.50 | 0.60 | 255.000 | 417.14 |
| 2024-08-19 | 2024-08-26 |
MSFT240906P00410000
MSFT240906P00412500
|
5 | 412.50 | 410.00 | 0.565 | -205.000 | 401.7 |
| 2024-08-26 | 2024-09-03 |
MSFT240913P00400000
MSFT240913P00402500
|
5 | 402.50 | 400.00 | 0.555 | -22.500 | 430.59 |
| 2024-09-04 | 2024-09-11 |
MSFT240927P00390000
MSFT240927P00395000
|
2 | 395.00 | 390.00 | 1.075 | 148.000 | 428.02 |
| 2024-09-11 | 2024-09-18 |
MSFT241004P00405000
MSFT241004P00410000
|
2 | 410.00 | 405.00 | 1.40 | 186.000 | 416.06 |
| 2024-09-18 | 2024-09-25 |
MSFT241011P00415000
MSFT241011P00420000
|
2 | 420.00 | 415.00 | 1.15 | 10.00 | 416.32 |
| 2024-10-02 | 2024-10-09 |
MSFT241025P00400000
MSFT241025P00405000
|
2 | 405.00 | 400.00 | 1.200 | 33.000 | 428.15 |
| 2024-10-09 | 2024-10-16 |
MSFT241101P00395000
MSFT241101P00400000
|
2 | 400.00 | 395.00 | 1.125 | 0.000 | 410.37 |
| 2024-10-16 | 2024-10-23 |
MSFT241108P00395000
MSFT241108P00400000
|
2 | 400.00 | 395.00 | 1.25 | 57.000 | 422.54 |
| 2024-10-23 | 2024-10-30 |
MSFT241115P00405000
MSFT241115P00407500
|
5 | 407.50 | 405.00 | 0.70 | 127.500 | 415 |
| 2024-10-30 | 2024-11-06 |
MSFT241122P00410000
MSFT241122P00415000
|
2 | 415.00 | 410.00 | 1.30 | -130.00 | 417 |
| 2024-11-06 | 2024-11-13 |
MSFT241129P00405000
MSFT241129P00410000
|
2 | 410.00 | 405.00 | 1.560 | 198.000 | 423.46 |
| 2024-11-13 | 2024-11-20 |
MSFT241206P00410000
MSFT241206P00415000
|
2 | 415.00 | 410.00 | 1.130 | -150.000 | 443.57 |
| 2024-11-20 | 2024-11-27 |
MSFT241213P00400000
MSFT241213P00405000
|
2 | 405.00 | 400.00 | 1.175 | 116.000 | 447.27 |
| 2024-12-03 | 2024-12-10 |
MSFT241227P00415000
MSFT241227P00420000
|
2 | 420.00 | 415.00 | 1.195 | 199.000 | 430.53 |
| 2024-12-27 | 2025-01-03 |
MSFT250117P00417500
MSFT250117P00420000
|
5 | 420.00 | 417.50 | 0.530 | -205.000 | 429.03 |
| 2025-01-03 | 2025-01-10 |
MSFT250124P00405000
MSFT250124P00410000
|
2 | 410.00 | 405.00 | 1.065 | 40.000 | 444.06 |
| 2025-01-10 | 2025-01-17 |
MSFT250131P00400000
MSFT250131P00405000
|
2 | 405.00 | 400.00 | 1.325 | -42.000 | 415.06 |
| 2025-01-17 | 2025-01-24 |
MSFT250207P00410000
MSFT250207P00415000
|
2 | 415.00 | 410.00 | 1.425 | 173.000 | 409.75 |
| 2025-01-24 | 2025-01-31 |
MSFT250214P00425000
MSFT250214P00430000
|
2 | 430.00 | 425.00 | 1.250 | -370.000 | 408.43 |
| 2025-01-31 | 2025-02-07 |
MSFT250221P00395000
MSFT250221P00400000
|
2 | 400.00 | 395.00 | 1.015 | -15.000 | 408.21 |
| 2025-02-07 | 2025-02-14 |
MSFT250228P00390000
MSFT250228P00395000
|
2 | 395.00 | 390.00 | 1.15 | 52.00 | 396.99 |
| 2025-02-24 | 2025-03-03 |
MSFT250314P00385000
MSFT250314P00390000
|
2 | 390.00 | 385.00 | 1.025 | -220.000 | 388.56 |
| 2025-03-04 | 2025-03-11 |
MSFT250328P00365000
MSFT250328P00370000
|
2 | 370.00 | 365.00 | 1.275 | -20.000 | 378.8 |
| 2025-03-12 | 2025-03-19 |
MSFT250404P00365000
MSFT250404P00370000
|
2 | 370.00 | 365.00 | 1.375 | 143.000 | 359.84 |
| 2025-03-19 | 2025-03-26 |
MSFT250411P00370000
MSFT250411P00375000
|
2 | 375.00 | 370.00 | 1.075 | 157.000 | 388.45 |
| 2025-03-26 | 2025-04-02 |
MSFT250417P00375000
MSFT250417P00377500
|
5 | 377.50 | 375.00 | 0.550 | -162.500 | 367.78 |
| 2025-04-02 | 2025-04-09 |
MSFT250425P00360000
MSFT250425P00365000
|
2 | 365.00 | 360.00 | 1.095 | 164.000 | 391.85 |
| 2025-04-10 | 2025-04-17 |
MSFT250502P00355000
MSFT250502P00360000
|
2 | 360.00 | 355.00 | 1.200 | -75.000 | 435.28 |
| 2025-04-17 | 2025-04-24 |
MSFT250509P00345000
MSFT250509P00350000
|
2 | 350.00 | 345.00 | 1.20 | 192.000 | 438.73 |
| 2025-05-05 | 2025-05-12 |
MSFT250523P00422500
MSFT250523P00425000
|
5 | 425.00 | 422.50 | 0.775 | 315.000 | 450.18 |
| 2025-05-14 | 2025-05-21 |
MSFT250606P00435000
MSFT250606P00440000
|
2 | 440.00 | 435.00 | 1.550 | 225.000 | 470.38 |
| 2025-06-11 | 2025-06-18 |
MSFT250703P00455000
MSFT250703P00460000
|
2 | 460.00 | 455.00 | 1.385 | 207.000 | 498.84 |
| 2025-06-18 | 2025-06-25 |
MSFT250711P00465000
MSFT250711P00470000
|
2 | 470.00 | 465.00 | 1.14 | 172.00 | 503.32 |
| 2025-07-08 | 2025-07-15 |
MSFT250801P00475000
MSFT250801P00480000
|
2 | 480.00 | 475.00 | 1.400 | 75.000 | 524.11 |
| 2025-07-15 | 2025-07-22 |
MSFT250808P00480000
MSFT250808P00485000
|
2 | 485.00 | 480.00 | 1.200 | 30.000 | 522.04 |
| 2025-07-22 | 2025-07-29 |
MSFT250815P00485000
MSFT250815P00487500
|
5 | 487.50 | 485.00 | 0.600 | 25.000 | 520.17 |
| 2025-07-30 | 2025-08-06 |
MSFT250822P00490000
MSFT250822P00495000
|
2 | 495.00 | 490.00 | 1.41 | 210.00 | 0 |
| 2025-08-13 | 2025-08-20 |
MSFT250905P00500000
MSFT250905P00505000
|
2 | 505.00 | 500.00 | 0.975 | -195.000 | 0 |