| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-04-28 | 2008-05-05 |
MSFT080517P00028000
MSFT080517P00029000
|
17 | 29.00 | 28.00 | 0.415 | 34.000 | 29.99 |
| 2008-09-29 | 2008-10-06 |
MSFT081018P00024000
MSFT081018P00025000
|
14 | 25.00 | 24.00 | 0.31 | -147.000 | 23.93 |
| 2009-10-28 | 2009-11-04 |
MSFT091121P00027000
MSFT091121P00028000
|
16 | 28.00 | 27.00 | 0.395 | 64.000 | 29.62 |
| 2010-03-01 | 2010-03-08 |
MSFT100320P00028000
MSFT100320P00029000
|
14 | 29.00 | 28.00 | 0.31 | -203.000 | 29.59 |
| 2011-01-26 | 2011-02-02 |
MSFT110219P00027000
MSFT110219P00028000
|
13 | 28.00 | 27.00 | 0.26 | -149.500 | 27.06 |
| 2011-04-28 | 2011-05-05 |
MSFT110521P00025000
MSFT110521P00026000
|
13 | 26.00 | 25.00 | 0.265 | -221.000 | 24.49 |
| 2011-10-03 | 2011-10-10 |
MSFT111022P00023000
MSFT111022P00024000
|
14 | 24.00 | 23.00 | 0.29 | 378.000 | 27.16 |
| 2013-04-24 | 2013-05-01 |
MSFT130518P00030000
MSFT130518P00031000
|
13 | 31.00 | 30.00 | 0.265 | 227.500 | 34.87 |
| 2013-06-27 | 2013-07-05 |
MSFT130720P00033000
MSFT130720P00034000
|
13 | 34.00 | 33.00 | 0.27 | -78.00 | 31.4 |
| 2013-07-25 | 2013-08-01 |
MSFT130817P00030000
MSFT130817P00031000
|
14 | 31.00 | 30.00 | 0.305 | 147.000 | 31.8 |
| 2013-08-29 | 2013-09-05 |
MSFT130921P00032000
MSFT130921P00033000
|
14 | 33.00 | 32.00 | 0.305 | -665.000 | 32.79 |
| 2013-10-03 | 2013-10-10 |
MSFT131025P00032500
MSFT131025P00033000
|
28 | 33.00 | 32.50 | 0.145 | -14.000 | 35.73 |
| 2013-10-10 | 2013-10-17 |
MSFT131101P00032500
MSFT131101P00033000
|
28 | 33.00 | 32.50 | 0.150 | 266.000 | 35.53 |
| 2013-10-17 | 2013-10-24 |
MSFT131108P00033500
MSFT131108P00034000
|
27 | 34.00 | 33.50 | 0.14 | -256.500 | 37.78 |
| 2013-10-24 | 2013-10-31 |
MSFT131116P00032000
MSFT131116P00033000
|
13 | 33.00 | 32.00 | 0.275 | 331.500 | 37.84 |
| 2013-10-31 | 2013-11-07 |
MSFT131122P00034000
MSFT131122P00034500
|
27 | 34.50 | 34.00 | 0.135 | 310.500 | 37.57 |
| 2013-11-07 | 2013-11-14 |
MSFT131129P00036000
MSFT131129P00037000
|
14 | 37.00 | 36.00 | 0.315 | 189.000 | 38.13 |
| 2013-11-15 | 2013-11-22 |
MSFT131206P00036000
MSFT131206P00037000
|
13 | 37.00 | 36.00 | 0.255 | 32.500 | 38.36 |
| 2013-11-22 | 2013-11-29 |
MSFT131213P00036000
MSFT131213P00037000
|
14 | 37.00 | 36.00 | 0.290 | 203.000 | 36.69 |
| 2013-12-03 | 2013-12-10 |
MSFT131227P00037000
MSFT131227P00037500
|
28 | 37.50 | 37.00 | 0.15 | -70.000 | 37.29 |
| 2013-12-10 | 2013-12-17 |
MSFT140103P00036000
MSFT140103P00037000
|
13 | 37.00 | 36.00 | 0.255 | -292.500 | 36.91 |
| 2013-12-17 | 2013-12-24 |
MSFT140110P00035500
MSFT140110P00036000
|
30 | 36.00 | 35.50 | 0.170 | 240.000 | 36.04 |
| 2014-01-02 | 2014-01-09 |
MSFT140124P00035500
MSFT140124P00036000
|
27 | 36.00 | 35.50 | 0.14 | -337.500 | 36.81 |
| 2014-01-09 | 2014-01-16 |
MSFT140131P00034500
MSFT140131P00035000
|
31 | 35.00 | 34.50 | 0.18 | 248.000 | 37.84 |
| 2014-01-16 | 2014-01-23 |
MSFT140207P00035500
MSFT140207P00036000
|
28 | 36.00 | 35.50 | 0.155 | -210.000 | 36.56 |
| 2014-01-23 | 2014-01-30 |
MSFT140214P00034500
MSFT140214P00035000
|
29 | 35.00 | 34.50 | 0.160 | 290.000 | 37.62 |
| 2014-01-30 | 2014-02-06 |
MSFT140222P00035000
MSFT140222P00036000
|
13 | 36.00 | 35.00 | 0.275 | -136.500 | 37.98 |
| 2014-02-06 | 2014-02-13 |
MSFT140228P00035000
MSFT140228P00035500
|
30 | 35.50 | 35.00 | 0.175 | 435.000 | 38.31 |
| 2014-02-13 | 2014-02-20 |
MSFT140307P00036500
MSFT140307P00037000
|
30 | 37.00 | 36.50 | 0.175 | 225.000 | 37.9 |
| 2014-02-21 | 2014-02-28 |
MSFT140314P00037000
MSFT140314P00037500
|
28 | 37.50 | 37.00 | 0.150 | 168.000 | 37.7 |
| 2014-03-05 | 2014-03-12 |
MSFT140328P00037000
MSFT140328P00037500
|
27 | 37.50 | 37.00 | 0.14 | 94.500 | 40.3 |
| 2014-03-12 | 2014-03-19 |
MSFT140404P00037000
MSFT140404P00037500
|
26 | 37.50 | 37.00 | 0.125 | 195.000 | 39.87 |
| 2014-03-19 | 2014-03-26 |
MSFT140411P00038000
MSFT140411P00038500
|
27 | 38.50 | 38.00 | 0.135 | 175.500 | 39.21 |
| 2014-04-02 | 2014-04-09 |
MSFT140425P00040000
MSFT140425P00040500
|
29 | 40.50 | 40.00 | 0.160 | -188.500 | 39.91 |
| 2014-04-09 | 2014-04-16 |
MSFT140502P00039000
MSFT140502P00039500
|
29 | 39.50 | 39.00 | 0.165 | 43.500 | 39.69 |
| 2014-04-16 | 2014-04-23 |
MSFT140509P00039000
MSFT140509P00039500
|
29 | 39.50 | 39.00 | 0.160 | -116.000 | 39.54 |
| 2014-04-23 | 2014-04-30 |
MSFT140517P00038000
MSFT140517P00039000
|
15 | 39.00 | 38.00 | 0.335 | 300.000 | 39.83 |
| 2014-04-30 | 2014-05-07 |
MSFT140523P00039000
MSFT140523P00039500
|
28 | 39.50 | 39.00 | 0.150 | -308.000 | 40.12 |
| 2014-05-07 | 2014-05-14 |
MSFT140530P00038000
MSFT140530P00038500
|
27 | 38.50 | 38.00 | 0.140 | 283.500 | 40.94 |
| 2014-05-14 | 2014-05-21 |
MSFT140606P00039000
MSFT140606P00039500
|
27 | 39.50 | 39.00 | 0.13 | 135.00 | 41.48 |
| 2014-05-21 | 2014-05-28 |
MSFT140613P00039500
MSFT140613P00040000
|
30 | 40.00 | 39.50 | 0.170 | -75.000 | 41.23 |
| 2014-06-09 | 2014-06-16 |
MSFT140703P00040000
MSFT140703P00040500
|
27 | 40.50 | 40.00 | 0.13 | 108.000 | 41.8 |
| 2014-06-17 | 2014-06-24 |
MSFT140711P00040500
MSFT140711P00041000
|
26 | 41.00 | 40.50 | 0.125 | 117.000 | 42.09 |
| 2014-07-01 | 2014-07-08 |
MSFT140725P00040500
MSFT140725P00041000
|
28 | 41.00 | 40.50 | 0.145 | 14.000 | 44.5 |
| 2014-07-08 | 2014-07-15 |
MSFT140801P00040500
MSFT140801P00041000
|
29 | 41.00 | 40.50 | 0.16 | 275.500 | 42.86 |
| 2014-07-15 | 2014-07-22 |
MSFT140808P00041000
MSFT140808P00041500
|
27 | 41.50 | 41.00 | 0.135 | 229.500 | 43.2 |
| 2014-07-23 | 2014-07-30 |
MSFT140816P00043500
MSFT140816P00044000
|
28 | 44.00 | 43.50 | 0.145 | -350.000 | 44.79 |
| 2014-07-30 | 2014-08-06 |
MSFT140822P00042500
MSFT140822P00043000
|
29 | 43.00 | 42.50 | 0.165 | -333.500 | 45.15 |
| 2014-08-06 | 2014-08-13 |
MSFT140829P00041500
MSFT140829P00042000
|
32 | 42.00 | 41.50 | 0.190 | 496.000 | 45.43 |
| 2014-08-13 | 2014-08-20 |
MSFT140905P00043000
MSFT140905P00043500
|
31 | 43.50 | 43.00 | 0.185 | 434.000 | 45.91 |
| 2014-08-20 | 2014-08-27 |
MSFT140912P00044000
MSFT140912P00044500
|
27 | 44.50 | 44.00 | 0.140 | 13.500 | 46.7 |
| 2014-08-27 | 2014-09-03 |
MSFT140920P00044000
MSFT140920P00044500
|
28 | 44.50 | 44.00 | 0.145 | 70.000 | 47.52 |
| 2014-09-03 | 2014-09-10 |
MSFT140926P00044000
MSFT140926P00044500
|
29 | 44.50 | 44.00 | 0.165 | 391.500 | 46.41 |
| 2014-09-10 | 2014-09-17 |
MSFT141003P00045500
MSFT141003P00046000
|
27 | 46.00 | 45.50 | 0.130 | -40.500 | 46.09 |
| 2014-09-17 | 2014-09-24 |
MSFT141010P00045500
MSFT141010P00046000
|
29 | 46.00 | 45.50 | 0.160 | 203.000 | 44.03 |
| 2014-09-24 | 2014-10-01 |
MSFT141018P00046000
MSFT141018P00046500
|
28 | 46.50 | 46.00 | 0.145 | -378.000 | 43.63 |
| 2014-10-01 | 2014-10-08 |
MSFT141024P00044500
MSFT141024P00045000
|
28 | 45.00 | 44.50 | 0.150 | 182.000 | 46.13 |
| 2014-10-08 | 2014-10-15 |
MSFT141031P00045500
MSFT141031P00046000
|
28 | 46.00 | 45.50 | 0.155 | -616.000 | 46.95 |
| 2014-10-15 | 2014-10-22 |
MSFT141107P00042000
MSFT141107P00042500
|
28 | 42.50 | 42.00 | 0.155 | 196.000 | 48.68 |
| 2014-10-22 | 2014-10-29 |
MSFT141114P00043000
MSFT141114P00043500
|
28 | 43.50 | 43.00 | 0.150 | 378.000 | 49.58 |
| 2014-10-29 | 2014-11-05 |
MSFT141122P00045500
MSFT141122P00046000
|
31 | 46.00 | 45.50 | 0.185 | 372.000 | 47.98 |
| 2014-11-05 | 2014-11-12 |
MSFT141128P00046500
MSFT141128P00047000
|
28 | 47.00 | 46.50 | 0.155 | 322.000 | 47.81 |
| 2014-11-12 | 2014-11-19 |
MSFT141205P00047500
MSFT141205P00048000
|
29 | 48.00 | 47.50 | 0.16 | -29.00 | 48.42 |
| 2014-11-19 | 2014-11-26 |
MSFT141212P00047000
MSFT141212P00047500
|
28 | 47.50 | 47.00 | 0.145 | -56.000 | 46.95 |
| 2014-11-26 | 2014-12-03 |
MSFT141220P00046500
MSFT141220P00047000
|
27 | 47.00 | 46.50 | 0.14 | 94.500 | 47.66 |
| 2014-12-03 | 2014-12-10 |
MSFT141226P00047000
MSFT141226P00047500
|
29 | 47.50 | 47.00 | 0.16 | -348.000 | 47.88 |
| 2014-12-10 | 2014-12-17 |
MSFT150102P00045500
MSFT150102P00046000
|
27 | 46.00 | 45.50 | 0.135 | -229.500 | 46.76 |
| 2014-12-17 | 2014-12-24 |
MSFT150109P00044500
MSFT150109P00045000
|
29 | 45.00 | 44.50 | 0.16 | 420.500 | 47.19 |
| 2014-12-24 | 2014-12-31 |
MSFT150117P00047000
MSFT150117P00047500
|
28 | 47.50 | 47.00 | 0.145 | -518.000 | 46.24 |
| 2014-12-31 | 2015-01-07 |
MSFT150123P00045000
MSFT150123P00045500
|
26 | 45.50 | 45.00 | 0.125 | -26.000 | 47.18 |
| 2015-01-07 | 2015-01-14 |
MSFT150130P00045000
MSFT150130P00045500
|
32 | 45.50 | 45.00 | 0.19 | 80.000 | 40.4 |
| 2015-01-14 | 2015-01-21 |
MSFT150206P00044500
MSFT150206P00045000
|
29 | 45.00 | 44.50 | 0.165 | -29.000 | 42.41 |
| 2015-01-21 | 2015-01-28 |
MSFT150213P00044500
MSFT150213P00045000
|
27 | 45.00 | 44.50 | 0.135 | -1336.500 | 43.87 |
| 2015-01-28 | 2015-02-05 |
MSFT150220P00040000
MSFT150220P00040500
|
31 | 40.50 | 40.00 | 0.185 | 372.000 | 43.86 |
| 2015-02-05 | 2015-02-12 |
MSFT150227P00041000
MSFT150227P00041500
|
29 | 41.50 | 41.00 | 0.16 | 217.500 | 43.85 |
| 2015-02-12 | 2015-02-19 |
MSFT150306P00042000
MSFT150306P00042500
|
30 | 42.50 | 42.00 | 0.175 | 225.000 | 42.36 |
| 2015-02-23 | 2015-03-02 |
MSFT150313P00043000
MSFT150313P00043500
|
26 | 43.50 | 43.00 | 0.125 | -78.000 | 41.38 |
| 2015-03-02 | 2015-03-09 |
MSFT150320P00043000
MSFT150320P00043500
|
27 | 43.50 | 43.00 | 0.140 | -459.000 | 42.88 |
| 2015-03-09 | 2015-03-16 |
MSFT150402P00041500
MSFT150402P00042000
|
26 | 42.00 | 41.50 | 0.125 | -377.000 | 40.29 |
| 2015-03-17 | 2015-03-24 |
MSFT150410P00040500
MSFT150410P00041000
|
28 | 41.00 | 40.50 | 0.145 | 322.000 | 41.72 |
| 2015-03-24 | 2015-03-31 |
MSFT150417P00042000
MSFT150417P00042500
|
28 | 42.50 | 42.00 | 0.155 | -700.000 | 41.62 |
| 2015-03-31 | 2015-04-07 |
MSFT150424P00039500
MSFT150424P00040000
|
29 | 40.00 | 39.50 | 0.165 | 130.500 | 47.87 |
| 2015-04-07 | 2015-04-14 |
MSFT150501P00040000
MSFT150501P00040500
|
28 | 40.50 | 40.00 | 0.150 | 42.000 | 48.66 |
| 2015-04-14 | 2015-04-21 |
MSFT150508P00040500
MSFT150508P00041000
|
30 | 41.00 | 40.50 | 0.170 | 180.000 | 47.75 |
| 2015-04-21 | 2015-04-28 |
MSFT150515P00041500
MSFT150515P00042000
|
30 | 42.00 | 41.50 | 0.175 | 540.000 | 48.3 |
| 2015-04-28 | 2015-05-05 |
MSFT150522P00048000
MSFT150522P00048500
|
32 | 48.50 | 48.00 | 0.19 | -464.000 | 46.9 |
| 2015-05-05 | 2015-05-12 |
MSFT150529P00046500
MSFT150529P00047000
|
31 | 47.00 | 46.50 | 0.185 | -77.500 | 46.86 |
| 2015-05-12 | 2015-05-19 |
MSFT150605P00046000
MSFT150605P00046500
|
29 | 46.50 | 46.00 | 0.160 | 174.000 | 46.14 |
| 2015-05-19 | 2015-05-26 |
MSFT150612P00046500
MSFT150612P00047000
|
29 | 47.00 | 46.50 | 0.165 | -275.500 | 45.97 |
| 2015-05-26 | 2015-06-02 |
MSFT150619P00045500
MSFT150619P00046000
|
29 | 46.00 | 45.50 | 0.165 | 87.000 | 46.1 |
| 2015-06-02 | 2015-06-09 |
MSFT150626P00045500
MSFT150626P00046000
|
28 | 46.00 | 45.50 | 0.145 | -308.000 | 45.26 |
| 2015-06-09 | 2015-06-16 |
MSFT150702P00044500
MSFT150702P00045000
|
29 | 45.00 | 44.50 | 0.165 | 87.000 | 44.4 |
| 2015-06-16 | 2015-06-23 |
MSFT150710P00044500
MSFT150710P00045000
|
28 | 45.00 | 44.50 | 0.15 | 84.000 | 44.61 |
| 2015-06-23 | 2015-06-30 |
MSFT150717P00044500
MSFT150717P00045000
|
27 | 45.00 | 44.50 | 0.135 | -432.000 | 46.62 |
| 2015-06-30 | 2015-07-07 |
MSFT150724P00042500
MSFT150724P00043000
|
28 | 43.00 | 42.50 | 0.145 | 28.000 | 45.94 |
| 2015-07-07 | 2015-07-14 |
MSFT150731P00043000
MSFT150731P00043500
|
30 | 43.50 | 43.00 | 0.175 | 270.000 | 46.7 |
| 2015-07-14 | 2015-07-21 |
MSFT150807P00044000
MSFT150807P00044500
|
28 | 44.50 | 44.00 | 0.145 | 168.000 | 46.74 |
| 2015-07-21 | 2015-07-28 |
MSFT150814P00046000
MSFT150814P00046500
|
32 | 46.50 | 46.00 | 0.19 | -208.000 | 47 |
| 2015-07-28 | 2015-08-04 |
MSFT150821P00044000
MSFT150821P00044500
|
31 | 44.50 | 44.00 | 0.18 | 465.00 | 43.07 |
| 2015-08-04 | 2015-08-11 |
MSFT150828P00046000
MSFT150828P00046500
|
28 | 46.50 | 46.00 | 0.145 | -392.000 | 43.93 |
| 2015-08-11 | 2015-08-18 |
MSFT150904P00045000
MSFT150904P00045500
|
30 | 45.50 | 45.00 | 0.170 | 330.000 | 42.61 |
| 2015-08-18 | 2015-08-25 |
MSFT150911P00046000
MSFT150911P00046500
|
28 | 46.50 | 46.00 | 0.145 | 126.000 | 43.48 |
| 2015-08-25 | 2015-09-01 |
MSFT150918P00039000
MSFT150918P00039500
|
30 | 39.50 | 39.00 | 0.170 | 210.000 | 43.48 |
| 2015-09-01 | 2015-09-08 |
MSFT150925P00040500
MSFT150925P00041000
|
30 | 41.00 | 40.50 | 0.170 | 330.000 | 43.94 |
| 2015-09-08 | 2015-09-15 |
MSFT151002P00042500
MSFT151002P00043000
|
28 | 43.00 | 42.50 | 0.145 | 56.000 | 45.57 |
| 2015-09-15 | 2015-09-22 |
MSFT151009P00042500
MSFT151009P00043000
|
27 | 43.00 | 42.50 | 0.14 | 40.500 | 47.11 |
| 2015-09-22 | 2015-09-29 |
MSFT151016P00042500
MSFT151016P00043000
|
27 | 43.00 | 42.50 | 0.14 | -81.000 | 47.51 |
| 2015-09-29 | 2015-10-06 |
MSFT151023P00042000
MSFT151023P00042500
|
29 | 42.50 | 42.00 | 0.16 | 362.500 | 52.87 |
| 2015-10-06 | 2015-10-13 |
MSFT151030P00045500
MSFT151030P00046000
|
29 | 46.00 | 45.50 | 0.165 | 29.000 | 52.64 |
| 2015-10-13 | 2015-10-20 |
MSFT151106P00045500
MSFT151106P00046000
|
29 | 46.00 | 45.50 | 0.16 | 116.000 | 54.92 |
| 2015-10-20 | 2015-10-27 |
MSFT151113P00046500
MSFT151113P00047000
|
29 | 47.00 | 46.50 | 0.165 | 478.500 | 52.84 |
| 2015-10-27 | 2015-11-03 |
MSFT151120P00052000
MSFT151120P00052500
|
30 | 52.50 | 52.00 | 0.175 | 195.000 | 54.19 |
| 2015-11-03 | 2015-11-10 |
MSFT151127P00052500
MSFT151127P00053000
|
29 | 53.00 | 52.50 | 0.160 | -101.500 | 53.93 |
| 2015-11-10 | 2015-11-17 |
MSFT151204P00052000
MSFT151204P00052500
|
29 | 52.50 | 52.00 | 0.165 | -58.000 | 55.91 |
| 2015-11-17 | 2015-11-24 |
MSFT151211P00051500
MSFT151211P00052000
|
28 | 52.00 | 51.50 | 0.155 | 280.000 | 54.06 |
| 2015-11-24 | 2015-12-01 |
MSFT151218P00053000
MSFT151218P00053500
|
29 | 53.50 | 53.00 | 0.160 | 217.500 | 54.13 |
| 2015-12-01 | 2015-12-08 |
MSFT151224P00054000
MSFT151224P00054500
|
29 | 54.50 | 54.00 | 0.160 | 145.000 | 55.67 |
| 2015-12-08 | 2015-12-15 |
MSFT151231P00054500
MSFT151231P00055000
|
28 | 55.00 | 54.50 | 0.155 | -126.000 | 55.48 |
| 2015-12-15 | 2015-12-22 |
MSFT160108P00054000
MSFT160108P00054500
|
30 | 54.50 | 54.00 | 0.170 | 90.000 | 52.33 |
| 2015-12-22 | 2015-12-29 |
MSFT160115P00054000
MSFT160115P00054500
|
29 | 54.50 | 54.00 | 0.16 | 261.00 | 50.99 |
| 2015-12-29 | 2016-01-05 |
MSFT160122P00055000
MSFT160122P00055500
|
27 | 55.50 | 55.00 | 0.14 | -310.500 | 52.29 |
| 2016-01-05 | 2016-01-12 |
MSFT160129P00053500
MSFT160129P00054000
|
33 | 54.00 | 53.50 | 0.200 | -247.500 | 55.09 |
| 2016-01-12 | 2016-01-19 |
MSFT160205P00051000
MSFT160205P00051500
|
30 | 51.50 | 51.00 | 0.17 | -225.000 | 50.16 |
| 2016-01-19 | 2016-01-26 |
MSFT160212P00049000
MSFT160212P00049500
|
35 | 49.50 | 49.00 | 0.215 | 315.000 | 50.5 |
| 2016-01-26 | 2016-02-02 |
MSFT160219P00050500
MSFT160219P00051000
|
32 | 51.00 | 50.50 | 0.195 | 192.000 | 51.82 |
| 2016-02-02 | 2016-02-09 |
MSFT160226P00051500
MSFT160226P00052000
|
30 | 52.00 | 51.50 | 0.175 | -690.000 | 51.3 |
| 2016-02-09 | 2016-02-16 |
MSFT160304P00047500
MSFT160304P00048000
|
30 | 48.00 | 47.50 | 0.175 | 315.000 | 52.03 |
| 2016-02-16 | 2016-02-23 |
MSFT160311P00049500
MSFT160311P00050000
|
29 | 50.00 | 49.50 | 0.16 | 87.000 | 53.07 |
| 2016-02-23 | 2016-03-01 |
MSFT160318P00049500
MSFT160318P00050000
|
28 | 50.00 | 49.50 | 0.150 | 224.000 | 53.49 |
| 2016-03-01 | 2016-03-08 |
MSFT160324P00051000
MSFT160324P00051500
|
29 | 51.50 | 51.00 | 0.165 | -72.500 | 54.21 |
| 2016-03-08 | 2016-03-15 |
MSFT160401P00050000
MSFT160401P00050500
|
28 | 50.50 | 50.00 | 0.15 | 308.000 | 55.57 |
| 2016-03-15 | 2016-03-22 |
MSFT160408P00052000
MSFT160408P00052500
|
27 | 52.50 | 52.00 | 0.140 | 135.000 | 54.42 |
| 2016-03-22 | 2016-03-29 |
MSFT160415P00052500
MSFT160415P00053000
|
27 | 53.00 | 52.50 | 0.135 | 135.000 | 55.65 |
| 2016-03-29 | 2016-04-05 |
MSFT160422P00053000
MSFT160422P00053500
|
28 | 53.50 | 53.00 | 0.150 | -56.000 | 51.78 |
| 2016-04-05 | 2016-04-12 |
MSFT160429P00053000
MSFT160429P00053500
|
30 | 53.50 | 53.00 | 0.175 | 45.000 | 49.87 |
| 2016-04-12 | 2016-04-19 |
MSFT160506P00053000
MSFT160506P00053500
|
29 | 53.50 | 53.00 | 0.16 | 203.000 | 50.39 |
| 2016-04-19 | 2016-04-26 |
MSFT160513P00055000
MSFT160513P00055500
|
31 | 55.50 | 55.00 | 0.180 | -1302.000 | 51.08 |
| 2016-04-26 | 2016-05-03 |
MSFT160520P00050000
MSFT160520P00050500
|
30 | 50.50 | 50.00 | 0.170 | -435.000 | 50.62 |
| 2016-05-03 | 2016-05-10 |
MSFT160527P00048500
MSFT160527P00049000
|
31 | 49.00 | 48.50 | 0.18 | 310.00 | 52.32 |
| 2016-05-10 | 2016-05-17 |
MSFT160603P00049500
MSFT160603P00050000
|
29 | 50.00 | 49.50 | 0.165 | 72.500 | 51.79 |
| 2016-05-17 | 2016-05-24 |
MSFT160610P00049000
MSFT160610P00049500
|
27 | 49.50 | 49.00 | 0.14 | 229.500 | 51.48 |
| 2016-05-24 | 2016-05-31 |
MSFT160617P00050500
MSFT160617P00051000
|
29 | 51.00 | 50.50 | 0.16 | 275.500 | 50.13 |
| 2016-06-01 | 2016-06-08 |
MSFT160624P00051500
MSFT160624P00052000
|
28 | 52.00 | 51.50 | 0.15 | -182.000 | 49.83 |
| 2016-06-08 | 2016-06-15 |
MSFT160701P00050500
MSFT160701P00051000
|
27 | 51.00 | 50.50 | 0.135 | -540.000 | 51.16 |
| 2016-06-15 | 2016-06-22 |
MSFT160708P00048500
MSFT160708P00049000
|
28 | 49.00 | 48.50 | 0.150 | 224.000 | 52.3 |
| 2016-06-24 | 2016-07-01 |
MSFT160715P00048500
MSFT160715P00049000
|
28 | 49.00 | 48.50 | 0.155 | 322.000 | 53.7 |
| 2016-07-01 | 2016-07-08 |
MSFT160722P00049500
MSFT160722P00050000
|
29 | 50.00 | 49.50 | 0.16 | 159.500 | 56.57 |
| 2016-07-08 | 2016-07-15 |
MSFT160729P00051000
MSFT160729P00051500
|
29 | 51.50 | 51.00 | 0.165 | 174.000 | 56.68 |
| 2016-07-15 | 2016-07-22 |
MSFT160805P00052000
MSFT160805P00052500
|
28 | 52.50 | 52.00 | 0.150 | 392.000 | 57.96 |
| 2016-07-22 | 2016-07-29 |
MSFT160812P00055500
MSFT160812P00056000
|
28 | 56.00 | 55.50 | 0.150 | 84.000 | 57.94 |
| 2016-07-29 | 2016-08-05 |
MSFT160819P00055500
MSFT160819P00056000
|
30 | 56.00 | 55.50 | 0.175 | 360.000 | 57.62 |
| 2016-08-05 | 2016-08-12 |
MSFT160826P00056500
MSFT160826P00057000
|
28 | 57.00 | 56.50 | 0.150 | 70.000 | 58.03 |
| 2016-08-12 | 2016-08-19 |
MSFT160902P00056500
MSFT160902P00057000
|
27 | 57.00 | 56.50 | 0.135 | 67.500 | 57.67 |
| 2016-08-25 | 2016-09-01 |
MSFT160916P00057000
MSFT160916P00057500
|
27 | 57.50 | 57.00 | 0.14 | -135.00 | 57.25 |
| 2016-09-01 | 2016-09-08 |
MSFT160923P00056500
MSFT160923P00057000
|
28 | 57.00 | 56.50 | 0.15 | -14.000 | 57.43 |
| 2016-09-09 | 2016-09-16 |
MSFT160930P00055000
MSFT160930P00055500
|
28 | 55.50 | 55.00 | 0.145 | 238.000 | 57.6 |
| 2016-09-16 | 2016-09-23 |
MSFT161007P00056000
MSFT161007P00056500
|
27 | 56.50 | 56.00 | 0.14 | 135.00 | 57.8 |
| 2016-09-27 | 2016-10-04 |
MSFT161021P00056500
MSFT161021P00057000
|
30 | 57.00 | 56.50 | 0.175 | -90.000 | 59.66 |
| 2016-10-04 | 2016-10-11 |
MSFT161028P00055500
MSFT161028P00056000
|
28 | 56.00 | 55.50 | 0.155 | -14.000 | 59.87 |
| 2016-10-11 | 2016-10-18 |
MSFT161104P00055500
MSFT161104P00056000
|
28 | 56.00 | 55.50 | 0.155 | 42.000 | 58.71 |
| 2016-10-18 | 2016-10-25 |
MSFT161111P00056000
MSFT161111P00056500
|
30 | 56.50 | 56.00 | 0.175 | 510.000 | 59.02 |
| 2016-10-25 | 2016-11-01 |
MSFT161118P00059500
MSFT161118P00060000
|
29 | 60.00 | 59.50 | 0.16 | -290.000 | 60.35 |
| 2016-11-01 | 2016-11-08 |
MSFT161125P00058500
MSFT161125P00059000
|
30 | 59.00 | 58.50 | 0.17 | 105.000 | 60.53 |
| 2016-11-08 | 2016-11-15 |
MSFT161202P00059000
MSFT161202P00059500
|
30 | 59.50 | 59.00 | 0.17 | -210.000 | 59.25 |
| 2016-11-15 | 2016-11-22 |
MSFT161209P00057500
MSFT161209P00058000
|
28 | 58.00 | 57.50 | 0.155 | 364.000 | 61.97 |
| 2016-11-22 | 2016-11-29 |
MSFT161216P00060000
MSFT161216P00060500
|
30 | 60.50 | 60.00 | 0.170 | 60.000 | 62.3 |
| 2016-11-29 | 2016-12-06 |
MSFT161223P00059500
MSFT161223P00060000
|
27 | 60.00 | 59.50 | 0.140 | -189.000 | 63.24 |
| 2016-12-06 | 2016-12-13 |
MSFT161230P00058500
MSFT161230P00059000
|
28 | 59.00 | 58.50 | 0.145 | 336.000 | 62.14 |
| 2016-12-13 | 2016-12-20 |
MSFT170106P00061500
MSFT170106P00062000
|
27 | 62.00 | 61.50 | 0.135 | 148.500 | 62.84 |
| 2016-12-20 | 2016-12-27 |
MSFT170113P00062000
MSFT170113P00062500
|
27 | 62.50 | 62.00 | 0.13 | -27.000 | 62.7 |
| 2016-12-27 | 2017-01-03 |
MSFT170120P00062000
MSFT170120P00062500
|
28 | 62.50 | 62.00 | 0.15 | -182.000 | 62.74 |
| 2017-01-03 | 2017-01-10 |
MSFT170127P00061000
MSFT170127P00061500
|
32 | 61.50 | 61.00 | 0.19 | 64.00 | 65.78 |
| 2017-01-10 | 2017-01-17 |
MSFT170203P00061000
MSFT170203P00061500
|
30 | 61.50 | 61.00 | 0.175 | 0.000 | 63.68 |
| 2017-01-17 | 2017-01-24 |
MSFT170210P00061000
MSFT170210P00061500
|
30 | 61.50 | 61.00 | 0.175 | 150.000 | 64 |
| 2017-01-24 | 2017-01-31 |
MSFT170217P00062000
MSFT170217P00062500
|
32 | 62.50 | 62.00 | 0.19 | 384.00 | 64.62 |
| 2017-01-31 | 2017-02-07 |
MSFT170224P00063000
MSFT170224P00063500
|
28 | 63.50 | 63.00 | 0.150 | -322.000 | 64.62 |
| 2017-02-07 | 2017-02-14 |
MSFT170303P00062000
MSFT170303P00062500
|
30 | 62.50 | 62.00 | 0.17 | 360.000 | 64.25 |
| 2017-02-14 | 2017-02-21 |
MSFT170310P00063500
MSFT170310P00064000
|
29 | 64.00 | 63.50 | 0.160 | 0.000 | 64.93 |
| 2017-02-21 | 2017-02-28 |
MSFT170317P00063000
MSFT170317P00063500
|
27 | 63.50 | 63.00 | 0.135 | -54.000 | 64.87 |
| 2017-02-28 | 2017-03-07 |
MSFT170324P00062500
MSFT170324P00063000
|
27 | 63.00 | 62.50 | 0.13 | 135.00 | 64.98 |
| 2017-03-07 | 2017-03-14 |
MSFT170331P00063000
MSFT170331P00063500
|
27 | 63.50 | 63.00 | 0.13 | 54.000 | 65.86 |
| 2017-03-14 | 2017-03-21 |
MSFT170407P00063000
MSFT170407P00063500
|
27 | 63.50 | 63.00 | 0.130 | -13.500 | 65.68 |
| 2017-03-22 | 2017-03-29 |
MSFT170413P00064000
MSFT170413P00064500
|
29 | 64.50 | 64.00 | 0.160 | 217.500 | 64.95 |
| 2017-03-29 | 2017-04-05 |
MSFT170421P00064500
MSFT170421P00065000
|
28 | 65.00 | 64.50 | 0.155 | 70.000 | 66.4 |
| 2017-04-05 | 2017-04-12 |
MSFT170428P00064000
MSFT170428P00064500
|
29 | 64.50 | 64.00 | 0.16 | -58.000 | 68.46 |
| 2017-04-12 | 2017-04-19 |
MSFT170505P00063500
MSFT170505P00064000
|
31 | 64.00 | 63.50 | 0.185 | 15.500 | 69 |
| 2017-04-19 | 2017-04-26 |
MSFT170512P00063500
MSFT170512P00064000
|
31 | 64.00 | 63.50 | 0.180 | 356.500 | 68.38 |
| 2017-04-26 | 2017-05-03 |
MSFT170519P00066000
MSFT170519P00066500
|
33 | 66.50 | 66.00 | 0.200 | 495.000 | 67.69 |
| 2017-05-03 | 2017-05-10 |
MSFT170526P00067500
MSFT170526P00068000
|
28 | 68.00 | 67.50 | 0.155 | 42.000 | 69.96 |
| 2017-05-10 | 2017-05-17 |
MSFT170602P00068000
MSFT170602P00068500
|
31 | 68.50 | 68.00 | 0.185 | -341.000 | 71.76 |
| 2017-05-17 | 2017-05-24 |
MSFT170609P00066000
MSFT170609P00066500
|
28 | 66.50 | 66.00 | 0.145 | 280.000 | 70.32 |
| 2017-05-24 | 2017-05-31 |
MSFT170616P00067500
MSFT170616P00068000
|
27 | 68.00 | 67.50 | 0.140 | 189.000 | 70 |
| 2017-05-31 | 2017-06-07 |
MSFT170623P00068500
MSFT170623P00069000
|
28 | 69.00 | 68.50 | 0.15 | 322.000 | 71.21 |
| 2017-06-07 | 2017-06-14 |
MSFT170630P00071000
MSFT170630P00071500
|
28 | 71.50 | 71.00 | 0.155 | -434.000 | 68.93 |
| 2017-06-14 | 2017-06-21 |
MSFT170707P00069000
MSFT170707P00069500
|
29 | 69.50 | 69.00 | 0.16 | 29.00 | 69.46 |
| 2017-06-21 | 2017-06-28 |
MSFT170714P00069000
MSFT170714P00069500
|
28 | 69.50 | 69.00 | 0.150 | -70.000 | 72.78 |
| 2017-06-28 | 2017-07-05 |
MSFT170721P00068000
MSFT170721P00068500
|
28 | 68.50 | 68.00 | 0.155 | -98.000 | 73.79 |
| 2017-07-05 | 2017-07-12 |
MSFT170728P00067500
MSFT170728P00068000
|
31 | 68.00 | 67.50 | 0.185 | 325.500 | 73.04 |
| 2017-07-12 | 2017-07-19 |
MSFT170804P00069500
MSFT170804P00070000
|
29 | 70.00 | 69.50 | 0.165 | 333.500 | 72.68 |
| 2017-07-19 | 2017-07-26 |
MSFT170811P00072000
MSFT170811P00072500
|
31 | 72.50 | 72.00 | 0.180 | 248.000 | 72.5 |
| 2017-07-26 | 2017-08-02 |
MSFT170818P00072500
MSFT170818P00073000
|
29 | 73.00 | 72.50 | 0.165 | -435.000 | 72.49 |
| 2017-08-02 | 2017-08-09 |
MSFT170825P00071000
MSFT170825P00071500
|
32 | 71.50 | 71.00 | 0.195 | 128.000 | 72.82 |
| 2017-08-09 | 2017-08-16 |
MSFT170901P00071000
MSFT170901P00071500
|
30 | 71.50 | 71.00 | 0.170 | 315.000 | 73.94 |
| 2017-08-16 | 2017-08-23 |
MSFT170908P00072500
MSFT170908P00073000
|
29 | 73.00 | 72.50 | 0.160 | -174.000 | 73.98 |
| 2017-08-23 | 2017-08-30 |
MSFT170915P00071500
MSFT170915P00072000
|
29 | 72.00 | 71.50 | 0.165 | 304.500 | 75.31 |
| 2017-08-30 | 2017-09-06 |
MSFT170922P00072500
MSFT170922P00073000
|
27 | 73.00 | 72.50 | 0.140 | -94.500 | 74.41 |
| 2017-09-06 | 2017-09-13 |
MSFT170929P00072000
MSFT170929P00072500
|
27 | 72.50 | 72.00 | 0.140 | 270.000 | 74.49 |
| 2017-09-13 | 2017-09-20 |
MSFT171006P00074000
MSFT171006P00074500
|
28 | 74.50 | 74.00 | 0.145 | -70.000 | 76 |
| 2017-09-20 | 2017-09-27 |
MSFT171013P00073500
MSFT171013P00074000
|
28 | 74.00 | 73.50 | 0.15 | -196.000 | 77.49 |
| 2017-09-27 | 2017-10-04 |
MSFT171020P00072500
MSFT171020P00073000
|
28 | 73.00 | 72.50 | 0.150 | 210.000 | 78.81 |
| 2017-10-04 | 2017-10-11 |
MSFT171027P00073000
MSFT171027P00073500
|
31 | 73.50 | 73.00 | 0.18 | 294.500 | 83.81 |
| 2017-10-11 | 2017-10-18 |
MSFT171103P00075000
MSFT171103P00075500
|
30 | 75.50 | 75.00 | 0.175 | 195.000 | 84.14 |
| 2017-10-18 | 2017-10-25 |
MSFT171110P00076000
MSFT171110P00076500
|
30 | 76.50 | 76.00 | 0.170 | 135.000 | 83.87 |
| 2017-10-25 | 2017-11-01 |
MSFT171117P00077000
MSFT171117P00077500
|
32 | 77.50 | 77.00 | 0.195 | 608.000 | 82.4 |
| 2017-11-01 | 2017-11-08 |
MSFT171124P00081000
MSFT171124P00082000
|
14 | 82.00 | 81.00 | 0.310 | 266.000 | 83.26 |
| 2017-11-08 | 2017-11-15 |
MSFT171201P00082500
MSFT171201P00083000
|
28 | 83.00 | 82.50 | 0.145 | -224.000 | 84.26 |
| 2017-11-15 | 2017-11-22 |
MSFT171208P00081500
MSFT171208P00082000
|
30 | 82.00 | 81.50 | 0.170 | 105.000 | 84.16 |
| 2017-11-22 | 2017-11-29 |
MSFT171215P00082000
MSFT171215P00082500
|
30 | 82.50 | 82.00 | 0.170 | 0.000 | 86.85 |
| 2017-11-29 | 2017-12-06 |
MSFT171222P00082000
MSFT171222P00082500
|
29 | 82.50 | 82.00 | 0.165 | -72.500 | 85.51 |
| 2017-12-06 | 2017-12-13 |
MSFT171229P00081500
MSFT171229P00082000
|
28 | 82.00 | 81.50 | 0.155 | 364.000 | 85.54 |
| 2017-12-13 | 2017-12-20 |
MSFT180105P00084000
MSFT180105P00084500
|
29 | 84.50 | 84.00 | 0.16 | 58.000 | 88.19 |
| 2017-12-20 | 2017-12-27 |
MSFT180112P00084000
MSFT180112P00084500
|
29 | 84.50 | 84.00 | 0.165 | 116.000 | 89.6 |
| 2017-12-27 | 2018-01-03 |
MSFT180119P00084500
MSFT180119P00085000
|
29 | 85.00 | 84.50 | 0.16 | 159.500 | 90 |
| 2018-01-03 | 2018-01-10 |
MSFT180126P00085000
MSFT180126P00085500
|
31 | 85.50 | 85.00 | 0.180 | 372.000 | 94.06 |
| 2018-01-10 | 2018-01-17 |
MSFT180202P00086000
MSFT180202P00086500
|
31 | 86.50 | 86.00 | 0.18 | 232.500 | 91.78 |
| 2018-01-17 | 2018-01-24 |
MSFT180209P00088000
MSFT180209P00088500
|
30 | 88.50 | 88.00 | 0.175 | 120.000 | 88.18 |
| 2018-01-25 | 2018-02-01 |
MSFT180216P00090000
MSFT180216P00090500
|
35 | 90.50 | 90.00 | 0.215 | 437.500 | 92 |
| 2018-02-01 | 2018-02-08 |
MSFT180223P00092500
MSFT180223P00093000
|
31 | 93.00 | 92.50 | 0.18 | 1410.500 | 94.06 |
| 2018-02-08 | 2018-02-15 |
MSFT180302P00083000
MSFT180302P00083500
|
31 | 83.50 | 83.00 | 0.180 | 418.500 | 93.05 |
| 2018-02-15 | 2018-02-22 |
MSFT180309P00091000
MSFT180309P00091500
|
30 | 91.50 | 91.00 | 0.170 | -105.000 | 96.54 |
| 2018-02-22 | 2018-03-01 |
MSFT180316P00090000
MSFT180316P00090500
|
30 | 90.50 | 90.00 | 0.175 | 165.000 | 94.6 |
| 2018-03-02 | 2018-03-09 |
MSFT180323P00091000
MSFT180323P00091500
|
29 | 91.50 | 91.00 | 0.160 | 377.000 | 87.18 |
| 2018-03-09 | 2018-03-16 |
MSFT180329P00095000
MSFT180329P00095500
|
30 | 95.50 | 95.00 | 0.17 | -375.000 | 91.27 |
| 2018-03-16 | 2018-03-23 |
MSFT180406P00093000
MSFT180406P00093500
|
30 | 93.50 | 93.00 | 0.175 | -825.000 | 90.23 |
| 2018-03-26 | 2018-04-02 |
MSFT180413P00092000
MSFT180413P00092500
|
29 | 92.50 | 92.00 | 0.160 | -652.500 | 93.08 |
| 2018-04-02 | 2018-04-09 |
MSFT180420P00086500
MSFT180420P00087000
|
29 | 87.00 | 86.50 | 0.160 | 87.000 | 95 |
| 2018-04-09 | 2018-04-16 |
MSFT180427P00088500
MSFT180427P00089000
|
31 | 89.00 | 88.50 | 0.180 | 310.000 | 95.82 |
| 2018-04-16 | 2018-04-23 |
MSFT180504P00092000
MSFT180504P00092500
|
30 | 92.50 | 92.00 | 0.175 | 75.000 | 95.16 |
| 2018-04-23 | 2018-04-30 |
MSFT180511P00093000
MSFT180511P00093500
|
31 | 93.50 | 93.00 | 0.180 | -108.500 | 97.7 |
| 2018-04-30 | 2018-05-07 |
MSFT180518P00091500
MSFT180518P00092000
|
30 | 92.00 | 91.50 | 0.175 | 375.000 | 96.36 |
| 2018-05-07 | 2018-05-14 |
MSFT180525P00094500
MSFT180525P00095000
|
31 | 95.00 | 94.50 | 0.185 | 310.000 | 98.36 |
| 2018-05-14 | 2018-05-21 |
MSFT180601P00096500
MSFT180601P00097000
|
31 | 97.00 | 96.50 | 0.180 | 31.000 | 100.79 |
| 2018-05-21 | 2018-05-29 |
MSFT180608P00096000
MSFT180608P00096500
|
27 | 96.50 | 96.00 | 0.140 | 40.500 | 101.63 |
| 2018-05-29 | 2018-06-05 |
MSFT180622P00096000
MSFT180622P00096500
|
29 | 96.50 | 96.00 | 0.160 | 377.000 | 100.41 |
| 2018-06-05 | 2018-06-12 |
MSFT180629P00100000
MSFT180629P00101000
|
14 | 101.00 | 100.00 | 0.310 | -98.000 | 98.61 |
| 2018-06-12 | 2018-06-19 |
MSFT180706P00099500
MSFT180706P00100000
|
28 | 100.00 | 99.50 | 0.155 | -28.000 | 101.16 |
| 2018-06-19 | 2018-06-26 |
MSFT180713P00099000
MSFT180713P00099500
|
28 | 99.50 | 99.00 | 0.150 | -238.000 | 105.43 |
| 2018-06-26 | 2018-07-03 |
MSFT180720P00097000
MSFT180720P00097500
|
31 | 97.50 | 97.00 | 0.18 | 15.500 | 106.27 |
| 2018-07-03 | 2018-07-24 |
MSFT180727P00097000
MSFT180727P00097500
|
31 | 97.50 | 97.00 | 0.180 | 542.500 | 107.68 |
| 2018-07-24 | 2018-07-31 |
MSFT180817P00105000
MSFT180817P00106000
|
14 | 106.00 | 105.00 | 0.295 | -224.000 | 107.58 |
| 2018-07-31 | 2018-08-07 |
MSFT180824P00103000
MSFT180824P00104000
|
14 | 104.00 | 103.00 | 0.31 | 329.000 | 108.4 |
| 2018-08-07 | 2018-08-14 |
MSFT180831P00106000
MSFT180831P00107000
|
13 | 107.00 | 106.00 | 0.285 | 104.000 | 112.33 |
| 2018-08-14 | 2018-08-21 |
MSFT180907P00107000
MSFT180907P00108000
|
14 | 108.00 | 107.00 | 0.300 | -497.000 | 108.21 |
| 2018-08-21 | 2018-08-28 |
MSFT180914P00104000
MSFT180914P00105000
|
14 | 105.00 | 104.00 | 0.310 | 357.000 | 113.37 |
| 2018-08-28 | 2018-09-04 |
MSFT180921P00108000
MSFT180921P00109000
|
14 | 109.00 | 108.00 | 0.295 | 140.000 | 114.26 |
| 2018-09-04 | 2018-09-11 |
MSFT180928P00109000
MSFT180928P00110000
|
14 | 110.00 | 109.00 | 0.295 | -21.000 | 114.37 |
| 2018-09-11 | 2018-09-18 |
MSFT181005P00109000
MSFT181005P00110000
|
14 | 110.00 | 109.00 | 0.325 | 224.000 | 112.13 |
| 2018-09-18 | 2018-09-25 |
MSFT181012P00111000
MSFT181012P00112000
|
14 | 112.00 | 111.00 | 0.315 | 168.000 | 109.57 |
| 2018-09-25 | 2018-10-02 |
MSFT181019P00112000
MSFT181019P00113000
|
14 | 113.00 | 112.00 | 0.315 | 105.000 | 108.66 |
| 2018-10-03 | 2018-10-10 |
MSFT181026P00112000
MSFT181026P00113000
|
14 | 113.00 | 112.00 | 0.32 | -721.000 | 106.96 |
| 2018-10-10 | 2018-10-17 |
MSFT181102P00103000
MSFT181102P00104000
|
15 | 104.00 | 103.00 | 0.345 | 285.000 | 106.16 |
| 2018-10-17 | 2018-10-24 |
MSFT181109P00108000
MSFT181109P00109000
|
15 | 109.00 | 108.00 | 0.36 | -735.00 | 109.57 |
| 2018-10-25 | 2018-11-01 |
MSFT181116P00105000
MSFT181116P00106000
|
15 | 106.00 | 105.00 | 0.345 | -172.500 | 108.29 |
| 2018-11-01 | 2018-11-08 |
MSFT181123P00103000
MSFT181123P00104000
|
15 | 104.00 | 103.00 | 0.345 | 427.500 | 103.07 |
| 2018-11-08 | 2018-11-15 |
MSFT181130P00109000
MSFT181130P00110000
|
14 | 110.00 | 109.00 | 0.32 | -392.000 | 110.89 |
| 2018-11-15 | 2018-11-23 |
MSFT181207P00104000
MSFT181207P00105000
|
14 | 105.00 | 104.00 | 0.300 | -322.000 | 104.82 |
| 2018-11-23 | 2018-11-30 |
MSFT181214P00100000
MSFT181214P00101000
|
14 | 101.00 | 100.00 | 0.315 | 364.000 | 106.03 |
| 2018-11-30 | 2018-12-07 |
MSFT181221P00108000
MSFT181221P00109000
|
14 | 109.00 | 108.00 | 0.320 | -497.000 | 98.23 |
| 2018-12-07 | 2018-12-14 |
MSFT181228P00102000
MSFT181228P00103000
|
15 | 103.00 | 102.00 | 0.34 | 187.500 | 100.39 |
| 2018-12-14 | 2018-12-21 |
MSFT190104P00103000
MSFT190104P00104000
|
14 | 104.00 | 103.00 | 0.315 | -644.000 | 101.93 |
| 2018-12-24 | 2018-12-31 |
MSFT190111P00091500
MSFT190111P00092000
|
27 | 92.00 | 91.50 | 0.14 | 216.00 | 102.8 |
| 2018-12-31 | 2019-01-07 |
MSFT190118P00099000
MSFT190118P00099500
|
30 | 99.50 | 99.00 | 0.17 | 120.000 | 107.71 |
| 2019-01-08 | 2019-01-15 |
MSFT190201P00099500
MSFT190201P00100000
|
29 | 100.00 | 99.50 | 0.165 | 14.500 | 102.78 |
| 2019-01-16 | 2019-01-23 |
MSFT190208P00102000
MSFT190208P00103000
|
14 | 103.00 | 102.00 | 0.290 | 91.000 | 105.67 |
| 2019-01-23 | 2019-01-30 |
MSFT190215P00104000
MSFT190215P00105000
|
14 | 105.00 | 104.00 | 0.30 | -49.000 | 108.22 |
| 2019-01-30 | 2019-02-06 |
MSFT190222P00103000
MSFT190222P00104000
|
14 | 104 | 103 | 0.33 | 105.000 | 110.97 |
| 2019-02-06 | 2019-02-13 |
MSFT190301P00103000
MSFT190301P00104000
|
14 | 104.00 | 103.00 | 0.31 | 119.000 | 112.53 |
| 2019-02-13 | 2019-02-20 |
MSFT190308P00104000
MSFT190308P00105000
|
15 | 105.00 | 104.00 | 0.335 | 157.500 | 110.51 |
| 2019-02-20 | 2019-02-27 |
MSFT190315P00105000
MSFT190315P00106000
|
14 | 106.00 | 105.00 | 0.325 | 371.000 | 115.91 |
| 2019-02-27 | 2019-03-06 |
MSFT190322P00110000
MSFT190322P00111000
|
15 | 111.00 | 110.00 | 0.340 | 22.500 | 117.05 |
| 2019-03-07 | 2019-03-14 |
MSFT190329P00108000
MSFT190329P00109000
|
13 | 109.00 | 108.00 | 0.285 | 299.000 | 117.94 |
| 2019-03-14 | 2019-03-21 |
MSFT190405P00112000
MSFT190405P00113000
|
13 | 113.00 | 112.00 | 0.275 | 117.000 | 119.89 |
| 2019-03-22 | 2019-03-29 |
MSFT190412P00114000
MSFT190412P00115000
|
14 | 115.00 | 114.00 | 0.29 | 161.000 | 120.95 |
| 2019-03-29 | 2019-04-05 |
MSFT190418P00115000
MSFT190418P00116000
|
13 | 116.00 | 115.00 | 0.265 | 221.000 | 123.37 |
| 2019-04-05 | 2019-04-12 |
MSFT190426P00117000
MSFT190426P00118000
|
14 | 118.00 | 117.00 | 0.33 | 84.00 | 129.89 |
| 2019-04-12 | 2019-04-22 |
MSFT190503P00118000
MSFT190503P00119000
|
14 | 119.00 | 118.00 | 0.325 | 210.000 | 128.9 |
| 2019-04-22 | 2019-04-29 |
MSFT190510P00121000
MSFT190510P00122000
|
15 | 122.00 | 121.00 | 0.335 | 457.500 | 127.13 |
| 2019-04-29 | 2019-05-06 |
MSFT190517P00127000
MSFT190517P00128000
|
14 | 128.00 | 127.00 | 0.310 | -175.000 | 128.07 |
| 2019-05-06 | 2019-05-13 |
MSFT190524P00125000
MSFT190524P00126000
|
14 | 126.00 | 125.00 | 0.290 | -504.000 | 126.24 |
| 2019-05-13 | 2019-05-20 |
MSFT190531P00120000
MSFT190531P00121000
|
14 | 121.00 | 120.00 | 0.315 | 273.000 | 123.68 |
| 2019-05-20 | 2019-05-28 |
MSFT190607P00123000
MSFT190607P00124000
|
13 | 124.00 | 123.00 | 0.285 | 45.500 | 131.4 |
| 2019-05-28 | 2019-06-04 |
MSFT190621P00123000
MSFT190621P00124000
|
14 | 124.00 | 123.00 | 0.310 | -217.000 | 136.97 |
| 2019-06-04 | 2019-06-11 |
MSFT190628P00120000
MSFT190628P00121000
|
14 | 121.00 | 120.00 | 0.305 | 357.000 | 133.96 |
| 2019-06-11 | 2019-06-18 |
MSFT190705P00129000
MSFT190705P00130000
|
14 | 130.00 | 129.00 | 0.315 | 266.000 | 137.06 |
| 2019-06-18 | 2019-06-25 |
MSFT190712P00132000
MSFT190712P00133000
|
14 | 133.00 | 132.00 | 0.290 | -133.000 | 138.9 |
| 2019-06-25 | 2019-07-02 |
MSFT190719P00130000
MSFT190719P00131000
|
14 | 131.00 | 130.00 | 0.305 | 224.000 | 136.62 |
| 2019-07-02 | 2019-07-09 |
MSFT190726P00134000
MSFT190726P00135000
|
15 | 135.00 | 134.00 | 0.350 | -15.000 | 141.34 |
| 2019-07-09 | 2019-07-16 |
MSFT190802P00133000
MSFT190802P00134000
|
14 | 134.00 | 133.00 | 0.310 | 21.000 | 136.9 |
| 2019-07-16 | 2019-07-23 |
MSFT190809P00134000
MSFT190809P00135000
|
15 | 135.00 | 134.00 | 0.350 | 292.500 | 137.71 |
| 2019-07-23 | 2019-07-30 |
MSFT190816P00136000
MSFT190816P00137000
|
14 | 137.00 | 136.00 | 0.300 | 84.000 | 136.13 |
| 2019-07-30 | 2019-08-06 |
MSFT190823P00138000
MSFT190823P00139000
|
15 | 139.00 | 138.00 | 0.345 | -420.000 | 133.39 |
| 2019-08-06 | 2019-08-13 |
MSFT190830P00131000
MSFT190830P00132000
|
14 | 132.00 | 131.00 | 0.300 | 217.000 | 137.86 |
| 2019-08-13 | 2019-08-20 |
MSFT190906P00135000
MSFT190906P00136000
|
14 | 136.00 | 135.00 | 0.29 | -56.000 | 139.1 |
| 2019-08-20 | 2019-08-27 |
MSFT190913P00134000
MSFT190913P00135000
|
14 | 135.00 | 134.00 | 0.300 | -105.000 | 137.32 |
| 2019-08-28 | 2019-09-04 |
MSFT190920P00132000
MSFT190920P00133000
|
14 | 133.00 | 132.00 | 0.30 | 161.000 | 139.44 |
| 2019-09-04 | 2019-09-11 |
MSFT190927P00135000
MSFT190927P00136000
|
14 | 136.00 | 135.00 | 0.330 | -63.000 | 137.73 |
| 2019-09-11 | 2019-09-18 |
MSFT191004P00133000
MSFT191004P00134000
|
14 | 134.00 | 133.00 | 0.305 | 245.000 | 138.12 |
| 2019-09-19 | 2019-09-26 |
MSFT191011P00138000
MSFT191011P00139000
|
14 | 139.00 | 138.00 | 0.295 | 119.000 | 139.68 |
| 2019-09-26 | 2019-10-03 |
MSFT191018P00137000
MSFT191018P00138000
|
14 | 138.00 | 137.00 | 0.325 | -231.000 | 137.41 |
| 2019-10-03 | 2019-10-10 |
MSFT191025P00133000
MSFT191025P00134000
|
14 | 134.00 | 133.00 | 0.290 | 84.000 | 140.73 |
| 2019-10-10 | 2019-10-17 |
MSFT191101P00135000
MSFT191101P00136000
|
14 | 136.00 | 135.00 | 0.305 | 70.000 | 143.72 |
| 2019-10-17 | 2019-10-24 |
MSFT191108P00136000
MSFT191108P00137000
|
14 | 137.00 | 136.00 | 0.32 | 154.000 | 145.96 |
| 2019-10-24 | 2019-10-31 |
MSFT191115P00137000
MSFT191115P00138000
|
14 | 138.00 | 137.00 | 0.295 | 266.000 | 149.97 |
| 2019-10-31 | 2019-11-07 |
MSFT191122P00141000
MSFT191122P00142000
|
15 | 142.00 | 141.00 | 0.37 | 180.000 | 149.59 |
| 2019-11-07 | 2019-11-14 |
MSFT191129P00142000
MSFT191129P00143000
|
14 | 143.00 | 142.00 | 0.33 | 336.00 | 151.38 |
| 2019-11-14 | 2019-11-21 |
MSFT191206P00145000
MSFT191206P00146000
|
14 | 146.00 | 145.00 | 0.295 | 189.000 | 151.75 |
| 2019-11-21 | 2019-11-29 |
MSFT191213P00147000
MSFT191213P00148000
|
14 | 148.00 | 147.00 | 0.305 | 189.000 | 154.53 |
| 2019-11-29 | 2019-12-06 |
MSFT191220P00149000
MSFT191220P00150000
|
14 | 150.00 | 149.00 | 0.315 | 105.000 | 157.41 |
| 2019-12-09 | 2019-12-16 |
MSFT191227P00149000
MSFT191227P00150000
|
14 | 150.00 | 149.00 | 0.295 | 357.000 | 158.96 |
| 2020-01-07 | 2020-01-14 |
MSFT200131P00152500
MSFT200131P00155000
|
5 | 155.00 | 152.50 | 0.760 | 175.000 | 170.23 |
| 2020-01-14 | 2020-01-21 |
MSFT200207P00157500
MSFT200207P00160000
|
5 | 160.00 | 157.50 | 0.830 | 172.500 | 183.89 |
| 2020-01-21 | 2020-01-28 |
MSFT200214P00160000
MSFT200214P00162500
|
5 | 162.50 | 160.00 | 0.695 | 105.000 | 185.35 |
| 2020-01-28 | 2020-02-04 |
MSFT200221P00160000
MSFT200221P00162500
|
6 | 162.50 | 160.00 | 0.835 | 471.000 | 178.59 |
| 2020-02-04 | 2020-02-11 |
MSFT200228P00175000
MSFT200228P00177500
|
6 | 177.50 | 175.00 | 0.855 | 153.000 | 162.01 |
| 2020-02-11 | 2020-02-18 |
MSFT200306P00177500
MSFT200306P00180000
|
5 | 180.00 | 177.50 | 0.830 | 190.000 | 161.57 |
| 2020-02-18 | 2020-02-25 |
MSFT200313P00180000
MSFT200313P00182500
|
5 | 182.50 | 180.00 | 0.705 | -735.000 | 158.83 |
| 2020-02-25 | 2020-03-03 |
MSFT200320P00160000
MSFT200320P00162500
|
5 | 162.50 | 160.00 | 0.675 | -100.000 | 137.35 |
| 2020-03-03 | 2020-03-10 |
MSFT200327P00157500
MSFT200327P00160000
|
5 | 160.00 | 157.50 | 0.775 | -150.000 | 149.7 |
| 2020-03-12 | 2020-03-19 |
MSFT200403P00125000
MSFT200403P00130000
|
2 | 130.00 | 125.00 | 1.55 | 45.000 | 153.83 |
| 2020-03-24 | 2020-03-31 |
MSFT200417P00143000
MSFT200417P00144000
|
16 | 144.00 | 143.00 | 0.375 | 88.000 | 178.6 |
| 2020-04-02 | 2020-04-09 |
MSFT200424P00149000
MSFT200424P00150000
|
14 | 150.00 | 149.00 | 0.325 | 420.000 | 174.55 |
| 2020-04-13 | 2020-04-20 |
MSFT200501P00157500
MSFT200501P00160000
|
5 | 160.00 | 157.50 | 0.750 | 190.000 | 174.57 |
| 2020-04-20 | 2020-04-27 |
MSFT200508P00167500
MSFT200508P00170000
|
5 | 170.00 | 167.50 | 0.725 | -57.500 | 184.68 |
| 2020-04-27 | 2020-05-04 |
MSFT200515P00167500
MSFT200515P00170000
|
6 | 170.00 | 167.50 | 0.900 | 198.000 | 183.16 |
| 2020-05-04 | 2020-05-11 |
MSFT200522P00172500
MSFT200522P00175000
|
6 | 175.00 | 172.50 | 0.850 | 360.000 | 183.51 |
| 2020-05-11 | 2020-05-18 |
MSFT200529P00180000
MSFT200529P00182500
|
5 | 182.50 | 180.00 | 0.685 | -85.000 | 183.25 |
| 2020-05-20 | 2020-05-27 |
MSFT200612P00180000
MSFT200612P00182500
|
5 | 182.50 | 180.00 | 0.75 | -175.00 | 187.74 |
| 2020-05-28 | 2020-06-04 |
MSFT200619P00175000
MSFT200619P00177500
|
5 | 177.50 | 175.00 | 0.730 | 82.500 | 195.15 |
| 2020-06-04 | 2020-06-11 |
MSFT200626P00177500
MSFT200626P00180000
|
6 | 180.00 | 177.50 | 0.840 | 123.000 | 196.33 |
| 2020-06-12 | 2020-06-19 |
MSFT200702P00180000
MSFT200702P00182500
|
6 | 182.50 | 180.00 | 1.000 | 426.000 | 206.26 |
| 2020-06-22 | 2020-06-29 |
MSFT200710P00195000
MSFT200710P00197500
|
6 | 197.50 | 195.00 | 0.90 | 3.000 | 213.67 |
| 2020-06-29 | 2020-07-06 |
MSFT200717P00192500
MSFT200717P00195000
|
5 | 195.00 | 192.50 | 0.825 | 275.000 | 202.88 |
| 2020-07-08 | 2020-07-15 |
MSFT200731P00205000
MSFT200731P00207500
|
6 | 207.50 | 205.00 | 0.85 | -195.000 | 205.01 |
| 2020-07-15 | 2020-07-22 |
MSFT200807P00200000
MSFT200807P00202500
|
6 | 202.50 | 200.00 | 0.975 | 204.000 | 212.48 |
| 2020-07-22 | 2020-07-29 |
MSFT200814P00205000
MSFT200814P00207500
|
6 | 207.50 | 205.00 | 0.90 | -330.000 | 208.9 |
| 2020-07-29 | 2020-08-05 |
MSFT200821P00197500
MSFT200821P00200000
|
6 | 200.00 | 197.50 | 0.875 | 213.000 | 213.02 |
| 2020-08-05 | 2020-08-12 |
MSFT200828P00205000
MSFT200828P00207500
|
6 | 207.50 | 205.00 | 0.90 | -525.000 | 228.91 |
| 2020-08-12 | 2020-08-19 |
MSFT200904P00202500
MSFT200904P00205000
|
6 | 205.00 | 202.50 | 0.95 | 213.000 | 214.25 |
| 2020-08-19 | 2020-08-26 |
MSFT200911P00202500
MSFT200911P00205000
|
5 | 205.00 | 202.50 | 0.760 | 270.000 | 204.03 |
| 2020-08-26 | 2020-09-02 |
MSFT200918P00212500
MSFT200918P00215000
|
6 | 215.00 | 212.50 | 0.875 | 351.000 | 200.39 |
| 2020-09-02 | 2020-09-09 |
MSFT200925P00222500
MSFT200925P00225000
|
6 | 225.00 | 222.50 | 0.925 | -570.000 | 207.82 |
| 2020-09-09 | 2020-09-16 |
MSFT201002P00202500
MSFT201002P00205000
|
6 | 205.00 | 202.50 | 0.850 | -180.000 | 206.19 |
| 2020-09-16 | 2020-09-23 |
MSFT201009P00197500
MSFT201009P00200000
|
6 | 200.00 | 197.50 | 0.850 | -30.000 | 215.81 |
| 2020-09-24 | 2020-10-01 |
MSFT201016P00195000
MSFT201016P00197500
|
5 | 197.50 | 195.00 | 0.825 | 300.000 | 219.66 |
| 2020-10-01 | 2020-10-08 |
MSFT201023P00205000
MSFT201023P00207500
|
5 | 207.50 | 205.00 | 0.825 | 2.500 | 216.23 |
| 2020-10-08 | 2020-10-15 |
MSFT201030P00202500
MSFT201030P00205000
|
5 | 205.00 | 202.50 | 0.775 | 182.500 | 202.47 |
| 2020-10-15 | 2020-10-22 |
MSFT201106P00212500
MSFT201106P00215000
|
6 | 215.00 | 212.50 | 0.875 | -150.000 | 223.72 |
| 2020-10-22 | 2020-10-29 |
MSFT201113P00207500
MSFT201113P00210000
|
6 | 210.00 | 207.50 | 0.925 | -285.000 | 216.51 |
| 2020-10-29 | 2020-11-05 |
MSFT201120P00197500
MSFT201120P00200000
|
7 | 200.00 | 197.50 | 1.075 | 707.000 | 210.39 |
| 2020-11-06 | 2020-11-13 |
MSFT201127P00217500
MSFT201127P00220000
|
6 | 220.00 | 217.50 | 0.850 | -315.000 | 215.23 |
| 2020-11-13 | 2020-11-20 |
MSFT201204P00210000
MSFT201204P00212500
|
5 | 212.50 | 210.00 | 0.815 | -280.000 | 214.36 |
| 2020-11-20 | 2020-11-27 |
MSFT201211P00202500
MSFT201211P00205000
|
5 | 205.00 | 202.50 | 0.70 | 205.00 | 213.26 |
| 2020-11-27 | 2020-12-04 |
MSFT201218P00207500
MSFT201218P00210000
|
5 | 210.00 | 207.50 | 0.705 | 15.000 | 218.59 |
| 2020-12-04 | 2020-12-11 |
MSFT201224P00207500
MSFT201224P00210000
|
5 | 210.00 | 207.50 | 0.785 | 40.000 | 222.75 |
| 2020-12-11 | 2020-12-18 |
MSFT201231P00207500
MSFT201231P00210000
|
5 | 210.00 | 207.50 | 0.825 | 207.500 | 222.42 |
| 2020-12-18 | 2020-12-28 |
MSFT210108P00212500
MSFT210108P00215000
|
6 | 215.00 | 212.50 | 0.94 | 417.000 | 219.62 |
| 2020-12-28 | 2021-01-04 |
MSFT210115P00217500
MSFT210115P00220000
|
5 | 220.00 | 217.50 | 0.715 | -205.000 | 212.65 |
| 2021-01-05 | 2021-01-12 |
MSFT210129P00210000
MSFT210129P00212500
|
6 | 212.50 | 210.00 | 0.85 | -75.000 | 231.96 |
| 2021-01-12 | 2021-01-19 |
MSFT210205P00207500
MSFT210205P00210000
|
5 | 210.00 | 207.50 | 0.800 | 177.500 | 242.2 |
| 2021-01-19 | 2021-01-26 |
MSFT210212P00210000
MSFT210212P00212500
|
6 | 212.50 | 210.00 | 0.85 | 324.000 | 244.99 |
| 2021-01-26 | 2021-02-02 |
MSFT210219P00225000
MSFT210219P00227500
|
7 | 227.50 | 225.00 | 1.075 | 479.500 | 240.97 |
| 2021-02-02 | 2021-02-09 |
MSFT210226P00232500
MSFT210226P00235000
|
6 | 235.00 | 232.50 | 0.875 | 213.000 | 232.38 |
| 2021-02-09 | 2021-02-16 |
MSFT210305P00237500
MSFT210305P00240000
|
6 | 240.00 | 237.50 | 0.875 | 6.000 | 231.6 |
| 2021-02-16 | 2021-02-23 |
MSFT210312P00237500
MSFT210312P00240000
|
6 | 240.00 | 237.50 | 0.90 | -510.00 | 235.75 |
| 2021-02-23 | 2021-03-02 |
MSFT210319P00225000
MSFT210319P00227500
|
5 | 227.50 | 225.00 | 0.675 | 17.500 | 230.35 |
| 2021-03-02 | 2021-03-09 |
MSFT210326P00227500
MSFT210326P00230000
|
6 | 230.00 | 227.50 | 0.85 | 255.000 | 236.48 |
| 2021-03-09 | 2021-03-16 |
MSFT210401P00227500
MSFT210401P00230000
|
5 | 230.00 | 227.50 | 0.775 | 192.500 | 242.35 |
| 2021-03-17 | 2021-03-24 |
MSFT210409P00230000
MSFT210409P00232500
|
5 | 232.50 | 230.00 | 0.820 | 52.500 | 255.85 |
| 2021-03-24 | 2021-03-31 |
MSFT210416P00227500
MSFT210416P00230000
|
5 | 230.00 | 227.50 | 0.750 | 107.500 | 260.74 |
| 2021-04-01 | 2021-04-08 |
MSFT210423P00235000
MSFT210423P00237500
|
5 | 237.50 | 235.00 | 0.670 | 267.500 | 261.15 |
| 2021-04-08 | 2021-04-15 |
MSFT210430P00245000
MSFT210430P00247500
|
5 | 247.50 | 245.00 | 0.770 | 185.000 | 252.18 |
| 2021-04-15 | 2021-04-22 |
MSFT210507P00252500
MSFT210507P00255000
|
6 | 255.00 | 252.50 | 0.875 | -90.000 | 252.46 |
| 2021-04-22 | 2021-04-29 |
MSFT210514P00250000
MSFT210514P00252500
|
5 | 252.50 | 250.00 | 0.775 | -127.500 | 248.15 |
| 2021-04-29 | 2021-05-06 |
MSFT210521P00245000
MSFT210521P00247500
|
5 | 247.50 | 245.00 | 0.770 | -65.000 | 245.17 |
| 2021-05-10 | 2021-05-17 |
MSFT210528P00240000
MSFT210528P00242500
|
5 | 242.50 | 240.00 | 0.655 | -55.000 | 249.68 |
| 2021-05-17 | 2021-05-24 |
MSFT210604P00237500
MSFT210604P00240000
|
5 | 240.00 | 237.50 | 0.650 | 242.500 | 250.79 |
| 2021-05-24 | 2021-06-01 |
MSFT210611P00245000
MSFT210611P00247500
|
5 | 247.50 | 245.00 | 0.71 | -155.000 | 257.89 |
| 2021-06-01 | 2021-06-08 |
MSFT210625P00240000
MSFT210625P00242500
|
5 | 242.50 | 240.00 | 0.775 | 245.000 | 265.02 |
| 2021-06-08 | 2021-06-15 |
MSFT210702P00245000
MSFT210702P00247500
|
5 | 247.50 | 245.00 | 0.67 | 240.00 | 277.65 |
| 2021-06-15 | 2021-06-22 |
MSFT210709P00252500
MSFT210709P00255000
|
5 | 255.00 | 252.50 | 0.705 | 245.000 | 277.94 |
| 2021-06-22 | 2021-06-29 |
MSFT210716P00260000
MSFT210716P00262500
|
5 | 262.50 | 260.00 | 0.800 | 257.500 | 280.75 |
| 2021-06-29 | 2021-07-06 |
MSFT210723P00265000
MSFT210723P00267500
|
5 | 267.50 | 265.00 | 0.825 | 205.000 | 289.67 |
| 2021-07-06 | 2021-07-14 |
MSFT210730P00270000
MSFT210730P00272500
|
5 | 272.50 | 270.00 | 0.775 | 160.000 | 284.91 |
| 2021-07-14 | 2021-07-21 |
MSFT210806P00275000
MSFT210806P00277500
|
5 | 277.50 | 275.00 | 0.675 | -60.000 | 289.46 |
| 2021-07-21 | 2021-07-28 |
MSFT210813P00275000
MSFT210813P00277500
|
5 | 277.50 | 275.00 | 0.800 | 197.500 | 292.85 |
| 2021-07-28 | 2021-08-04 |
MSFT210820P00280000
MSFT210820P00282500
|
5 | 282.50 | 280.00 | 0.825 | 62.500 | 304.36 |
| 2021-08-09 | 2021-08-16 |
MSFT210827P00282500
MSFT210827P00285000
|
5 | 285.00 | 282.50 | 0.770 | 267.500 | 299.72 |
| 2021-08-16 | 2021-08-23 |
MSFT210903P00287500
MSFT210903P00290000
|
5 | 290.00 | 287.50 | 0.64 | 265.000 | 301.14 |
| 2021-08-24 | 2021-08-31 |
MSFT210917P00295000
MSFT210917P00297500
|
5 | 297.50 | 295.00 | 0.66 | 65.00 | 299.87 |
| 2021-09-10 | 2021-09-17 |
MSFT211001P00287500
MSFT211001P00290000
|
5 | 290.00 | 287.50 | 0.655 | 175.000 | 289.1 |
| 2021-09-21 | 2021-09-28 |
MSFT211015P00287500
MSFT211015P00290000
|
5 | 290.00 | 287.50 | 0.700 | -325.000 | 304.21 |
| 2021-09-30 | 2021-10-07 |
MSFT211022P00270000
MSFT211022P00275000
|
3 | 275.00 | 270.00 | 1.93 | 498.000 | 309.16 |
| 2021-10-07 | 2021-10-14 |
MSFT211029P00285000
MSFT211029P00290000
|
2 | 290.00 | 285.00 | 1.475 | 169.000 | 331.62 |
| 2021-10-15 | 2021-10-22 |
MSFT211105P00295000
MSFT211105P00300000
|
2 | 300.00 | 295.00 | 1.415 | 98.000 | 336.06 |
| 2021-10-22 | 2021-10-29 |
MSFT211112P00300000
MSFT211112P00305000
|
2 | 305.00 | 300.00 | 1.525 | 297.000 | 336.72 |
| 2021-11-01 | 2021-11-08 |
MSFT211119P00322500
MSFT211119P00325000
|
5 | 325.00 | 322.50 | 0.75 | 227.500 | 343.11 |
| 2021-11-08 | 2021-11-15 |
MSFT211126P00330000
MSFT211126P00332500
|
5 | 332.50 | 330.00 | 0.805 | 30.000 | 329.68 |
| 2021-11-15 | 2021-11-22 |
MSFT211203P00330000
MSFT211203P00332500
|
5 | 332.50 | 330.00 | 0.775 | 137.500 | 323.01 |
| 2021-11-23 | 2021-11-30 |
MSFT211217P00330000
MSFT211217P00332500
|
5 | 332.50 | 330.00 | 0.750 | -100.000 | 323.8 |
| 2021-11-30 | 2021-12-07 |
MSFT211223P00320000
MSFT211223P00325000
|
2 | 325.00 | 320.00 | 1.525 | 157.000 | 334.69 |
| 2021-12-08 | 2021-12-15 |
MSFT211231P00325000
MSFT211231P00330000
|
2 | 330.00 | 325.00 | 1.425 | -60.000 | 336.32 |
| 2021-12-16 | 2021-12-23 |
MSFT220107P00315000
MSFT220107P00320000
|
2 | 320.00 | 315.00 | 1.575 | 219.000 | 314.04 |
| 2021-12-23 | 2021-12-30 |
MSFT220114P00325000
MSFT220114P00330000
|
2 | 330.00 | 325.00 | 1.500 | 145.000 | 310.2 |
| 2021-12-30 | 2022-01-06 |
MSFT220121P00332500
MSFT220121P00335000
|
5 | 335.00 | 332.50 | 0.800 | -825.000 | 296.03 |
| 2022-01-07 | 2022-01-14 |
MSFT220128P00300000
MSFT220128P00305000
|
2 | 305.00 | 300.00 | 1.45 | 0.00 | 308.26 |
| 2022-01-14 | 2022-01-21 |
MSFT220204P00295000
MSFT220204P00300000
|
2 | 300.00 | 295.00 | 1.375 | -195.000 | 305.94 |
| 2022-01-24 | 2022-01-31 |
MSFT220211P00287500
MSFT220211P00290000
|
6 | 290.00 | 287.50 | 1.05 | 468.000 | 295.04 |
| 2022-01-31 | 2022-02-07 |
MSFT220218P00302500
MSFT220218P00305000
|
5 | 305.00 | 302.50 | 0.800 | -287.500 | 287.93 |
| 2022-02-07 | 2022-02-14 |
MSFT220225P00292500
MSFT220225P00295000
|
5 | 295.00 | 292.50 | 0.825 | -112.500 | 297.31 |
| 2022-02-14 | 2022-02-22 |
MSFT220304P00287500
MSFT220304P00290000
|
5 | 290.00 | 287.50 | 0.825 | -162.500 | 289.86 |
| 2022-02-22 | 2022-03-01 |
MSFT220318P00277500
MSFT220318P00280000
|
5 | 280.00 | 277.50 | 0.75 | 112.500 | 300.43 |
| 2022-03-03 | 2022-03-10 |
MSFT220325P00285000
MSFT220325P00290000
|
2 | 290.00 | 285.00 | 1.575 | -165.000 | 303.68 |
| 2022-03-10 | 2022-03-17 |
MSFT220401P00275000
MSFT220401P00280000
|
2 | 280.00 | 275.00 | 1.525 | 179.000 | 309.42 |
| 2022-03-21 | 2022-03-28 |
MSFT220408P00292500
MSFT220408P00295000
|
5 | 295.00 | 292.50 | 0.825 | 285.000 | 296.97 |
| 2022-04-01 | 2022-04-08 |
MSFT220422P00300000
MSFT220422P00305000
|
2 | 305.00 | 300.00 | 1.625 | -275.000 | 274.03 |
| 2022-04-08 | 2022-04-18 |
MSFT220429P00285000
MSFT220429P00290000
|
2 | 290.00 | 285.00 | 1.575 | -305.000 | 277.52 |
| 2022-04-18 | 2022-04-25 |
MSFT220506P00272500
MSFT220506P00275000
|
6 | 275.00 | 272.50 | 0.925 | -15.000 | 274.73 |
| 2022-04-26 | 2022-05-03 |
MSFT220520P00260000
MSFT220520P00262500
|
6 | 262.50 | 260.00 | 0.850 | 255.000 | 252.56 |
| 2022-05-03 | 2022-05-10 |
MSFT220527P00270000
MSFT220527P00275000
|
2 | 275.00 | 270.00 | 1.400 | -205.000 | 273.24 |
| 2022-05-10 | 2022-05-17 |
MSFT220603P00255000
MSFT220603P00260000
|
2 | 260.00 | 255.00 | 1.525 | 35.000 | 270.02 |
| 2022-05-17 | 2022-05-24 |
MSFT220610P00255000
MSFT220610P00260000
|
2 | 260.00 | 255.00 | 1.500 | -35.000 | 252.99 |
| 2022-05-24 | 2022-05-31 |
MSFT220617P00250000
MSFT220617P00252500
|
6 | 252.50 | 250.00 | 0.850 | 315.000 | 247.65 |
| 2022-05-31 | 2022-06-07 |
MSFT220624P00260000
MSFT220624P00265000
|
2 | 265.00 | 260.00 | 1.375 | 16.000 | 267.7 |
| 2022-06-07 | 2022-06-14 |
MSFT220701P00260000
MSFT220701P00265000
|
2 | 265.00 | 260.00 | 1.300 | -545.000 | 259.58 |
| 2022-06-14 | 2022-06-21 |
MSFT220708P00230000
MSFT220708P00235000
|
2 | 235.00 | 230.00 | 1.275 | 125.000 | 267.66 |
| 2022-06-23 | 2022-06-30 |
MSFT220715P00250000
MSFT220715P00252500
|
5 | 252.50 | 250.00 | 0.775 | -100.000 | 256.72 |
| 2022-06-30 | 2022-07-07 |
MSFT220722P00245000
MSFT220722P00250000
|
2 | 250.00 | 245.00 | 1.600 | 227.000 | 260.36 |
| 2022-07-11 | 2022-07-18 |
MSFT220729P00257500
MSFT220729P00260000
|
5 | 260.00 | 257.50 | 0.80 | -300.000 | 280.74 |
| 2022-07-18 | 2022-07-25 |
MSFT220805P00245000
MSFT220805P00247500
|
5 | 247.50 | 245.00 | 0.75 | 85.000 | 282.91 |
| 2022-07-25 | 2022-08-01 |
MSFT220812P00250000
MSFT220812P00252500
|
5 | 252.50 | 250.00 | 0.675 | 292.500 | 291.91 |
| 2022-08-01 | 2022-08-08 |
MSFT220819P00270000
MSFT220819P00272500
|
5 | 272.50 | 270.00 | 0.75 | 115.00 | 286.15 |
| 2022-08-08 | 2022-08-15 |
MSFT220826P00272500
MSFT220826P00275000
|
5 | 275.00 | 272.50 | 0.725 | 285.000 | 268.09 |
| 2022-08-15 | 2022-08-22 |
MSFT220902P00285000
MSFT220902P00290000
|
2 | 290.00 | 285.00 | 1.530 | -464.000 | 256.06 |
| 2022-08-23 | 2022-08-30 |
MSFT220916P00270000
MSFT220916P00272500
|
5 | 272.50 | 270.00 | 0.825 | -387.500 | 244.74 |
| 2022-08-30 | 2022-09-06 |
MSFT220923P00250000
MSFT220923P00255000
|
2 | 255.00 | 250.00 | 1.425 | -150.000 | 237.92 |
| 2022-09-06 | 2022-09-13 |
MSFT220930P00240000
MSFT220930P00245000
|
2 | 245.00 | 240.00 | 1.250 | 93.000 | 232.9 |
| 2022-09-13 | 2022-09-20 |
MSFT221007P00240000
MSFT221007P00245000
|
3 | 245.00 | 240.00 | 1.690 | -168.000 | 234.24 |
| 2022-09-20 | 2022-09-27 |
MSFT221014P00230000
MSFT221014P00235000
|
2 | 235.00 | 230.00 | 1.400 | -90.000 | 228.56 |
| 2022-09-27 | 2022-10-04 |
MSFT221021P00227500
MSFT221021P00230000
|
5 | 230.00 | 227.50 | 0.80 | 250.000 | 242.12 |
| 2022-10-04 | 2022-10-11 |
MSFT221028P00235000
MSFT221028P00240000
|
2 | 240.00 | 235.00 | 1.425 | -370.000 | 235.87 |
| 2022-10-11 | 2022-10-18 |
MSFT221104P00215000
MSFT221104P00220000
|
3 | 220.00 | 215.00 | 1.675 | 246.000 | 221.39 |
| 2022-10-18 | 2022-10-25 |
MSFT221111P00225000
MSFT221111P00230000
|
2 | 230.00 | 225.00 | 1.525 | 155.000 | 247.11 |
| 2022-10-27 | 2022-11-03 |
MSFT221118P00220000
MSFT221118P00222500
|
6 | 222.50 | 220.00 | 1.050 | -345.000 | 241.22 |
| 2022-11-03 | 2022-11-10 |
MSFT221125P00205000
MSFT221125P00210000
|
2 | 210.00 | 205.00 | 1.65 | 308.000 | 247.49 |
| 2022-11-10 | 2022-11-17 |
MSFT221202P00230000
MSFT221202P00235000
|
2 | 235.00 | 230.00 | 1.60 | 91.000 | 255.02 |
| 2022-11-17 | 2022-11-25 |
MSFT221209P00230000
MSFT221209P00235000
|
2 | 235.00 | 230.00 | 1.285 | 160.000 | 245.42 |
| 2022-11-25 | 2022-12-02 |
MSFT221216P00240000
MSFT221216P00242500
|
5 | 242.50 | 240.00 | 0.75 | 182.500 | 244.69 |
| 2022-12-02 | 2022-12-09 |
MSFT221223P00245000
MSFT221223P00250000
|
2 | 250.00 | 245.00 | 1.355 | -284.000 | 238.73 |
| 2022-12-09 | 2022-12-16 |
MSFT221230P00235000
MSFT221230P00240000
|
2 | 240.00 | 235.00 | 1.475 | 51.000 | 239.82 |
| 2022-12-19 | 2022-12-27 |
MSFT230106P00235000
MSFT230106P00237500
|
6 | 237.50 | 235.00 | 0.85 | -150.00 | 224.93 |
| 2022-12-27 | 2023-01-03 |
MSFT230120P00230000
MSFT230120P00232500
|
6 | 232.50 | 230.00 | 0.85 | 120.00 | 240.22 |
| 2023-01-03 | 2023-01-10 |
MSFT230127P00230000
MSFT230127P00235000
|
2 | 235.00 | 230.00 | 1.650 | -100.000 | 248.16 |
| 2023-01-10 | 2023-01-17 |
MSFT230203P00220000
MSFT230203P00225000
|
3 | 225.00 | 220.00 | 1.825 | 340.500 | 258.35 |
| 2023-01-17 | 2023-01-24 |
MSFT230210P00230000
MSFT230210P00235000
|
2 | 235.00 | 230.00 | 1.60 | -7.000 | 263.1 |
| 2023-01-24 | 2023-01-31 |
MSFT230217P00235000
MSFT230217P00237500
|
6 | 237.50 | 235.00 | 0.975 | 291.000 | 258.06 |
| 2023-02-01 | 2023-02-08 |
MSFT230224P00240000
MSFT230224P00245000
|
2 | 245.00 | 240.00 | 1.295 | 203.000 | 249.22 |
| 2023-02-09 | 2023-02-16 |
MSFT230303P00250000
MSFT230303P00255000
|
2 | 255.00 | 250.00 | 1.325 | 53.000 | 255.29 |
| 2023-02-16 | 2023-02-23 |
MSFT230310P00250000
MSFT230310P00255000
|
3 | 255.00 | 250.00 | 1.87 | -39.000 | 248.59 |
| 2023-02-23 | 2023-03-02 |
MSFT230317P00247500
MSFT230317P00250000
|
5 | 250.00 | 247.50 | 0.800 | -100.000 | 279.43 |
| 2023-03-03 | 2023-03-10 |
MSFT230324P00245000
MSFT230324P00250000
|
2 | 250.00 | 245.00 | 1.465 | -142.000 | 280.57 |
| 2023-03-13 | 2023-03-20 |
MSFT230406P00245000
MSFT230406P00250000
|
3 | 250.00 | 245.00 | 1.725 | 391.500 | 291.6 |
| 2023-03-21 | 2023-03-28 |
MSFT230414P00265000
MSFT230414P00270000
|
2 | 270.00 | 265.00 | 1.450 | -9.000 | 286.14 |
| 2023-03-28 | 2023-04-04 |
MSFT230421P00267500
MSFT230421P00270000
|
5 | 270.00 | 267.50 | 0.725 | 237.500 | 285.76 |
| 2023-04-04 | 2023-04-11 |
MSFT230428P00275000
MSFT230428P00280000
|
2 | 280.00 | 275.00 | 1.375 | -80.000 | 307.26 |
| 2023-04-11 | 2023-04-18 |
MSFT230505P00270000
MSFT230505P00275000
|
3 | 275.00 | 270.00 | 2.025 | 289.500 | 310.65 |
| 2023-04-18 | 2023-04-25 |
MSFT230512P00275000
MSFT230512P00280000
|
3 | 280.00 | 275.00 | 1.675 | 30.000 | 308.97 |
| 2023-04-27 | 2023-05-04 |
MSFT230519P00297500
MSFT230519P00300000
|
5 | 300.00 | 297.50 | 0.800 | 0.000 | 318.34 |
| 2023-05-08 | 2023-05-15 |
MSFT230526P00300000
MSFT230526P00305000
|
2 | 305.00 | 300.00 | 1.65 | 89.000 | 332.89 |
| 2023-05-16 | 2023-05-23 |
MSFT230609P00300000
MSFT230609P00305000
|
2 | 305.00 | 300.00 | 1.66 | 193.000 | 326.79 |
| 2023-05-23 | 2023-05-30 |
MSFT230616P00307500
MSFT230616P00310000
|
5 | 310.00 | 307.50 | 0.725 | 95.000 | 342.33 |
| 2023-06-06 | 2023-06-13 |
MSFT230630P00325000
MSFT230630P00330000
|
2 | 330.00 | 325.00 | 1.53 | -11.000 | 340.54 |
| 2023-06-13 | 2023-06-20 |
MSFT230707P00325000
MSFT230707P00330000
|
2 | 330.00 | 325.00 | 1.375 | 54.000 | 337.22 |
| 2023-06-20 | 2023-06-27 |
MSFT230714P00325000
MSFT230714P00330000
|
2 | 330.00 | 325.00 | 1.25 | -32.00 | 345.24 |
| 2023-06-27 | 2023-07-05 |
MSFT230721P00327500
MSFT230721P00330000
|
5 | 330.00 | 327.50 | 0.725 | 37.500 | 343.77 |
| 2023-07-05 | 2023-07-12 |
MSFT230728P00325000
MSFT230728P00330000
|
2 | 330.00 | 325.00 | 1.525 | -45.000 | 338.37 |
| 2023-07-12 | 2023-07-19 |
MSFT230804P00325000
MSFT230804P00330000
|
3 | 330.00 | 325.00 | 2.025 | 397.500 | 327.78 |
| 2023-07-20 | 2023-07-27 |
MSFT230811P00335000
MSFT230811P00340000
|
3 | 340.00 | 335.00 | 1.90 | -352.500 | 321.01 |
| 2023-07-27 | 2023-08-03 |
MSFT230818P00322500
MSFT230818P00325000
|
6 | 325.00 | 322.50 | 0.850 | -120.000 | 316.48 |
| 2023-08-03 | 2023-08-10 |
MSFT230825P00315000
MSFT230825P00320000
|
3 | 320.00 | 315.00 | 1.775 | 30.000 | 322.98 |
| 2023-08-10 | 2023-08-17 |
MSFT230901P00310000
MSFT230901P00315000
|
2 | 315.00 | 310.00 | 1.35 | -82.00 | 328.66 |
| 2023-08-17 | 2023-08-24 |
MSFT230908P00305000
MSFT230908P00310000
|
2 | 310.00 | 305.00 | 1.40 | 281.000 | 334.27 |
| 2023-08-24 | 2023-08-31 |
MSFT230915P00312500
MSFT230915P00315000
|
5 | 315.00 | 312.50 | 0.825 | 227.500 | 330.22 |
| 2023-09-05 | 2023-09-12 |
MSFT230929P00325000
MSFT230929P00330000
|
2 | 330.00 | 325.00 | 1.575 | 136.000 | 315.75 |
| 2023-09-12 | 2023-09-19 |
MSFT231006P00320000
MSFT231006P00325000
|
2 | 325.00 | 320.00 | 1.285 | 30.000 | 327.26 |
| 2023-09-19 | 2023-09-26 |
MSFT231013P00320000
MSFT231013P00325000
|
2 | 325.00 | 320.00 | 1.525 | -500.000 | 327.73 |
| 2023-09-26 | 2023-10-03 |
MSFT231020P00305000
MSFT231020P00307500
|
6 | 307.50 | 305.00 | 0.850 | 45.000 | 326.67 |
| 2023-10-04 | 2023-10-11 |
MSFT231027P00305000
MSFT231027P00310000
|
2 | 310.00 | 305.00 | 1.475 | 182.000 | 329.81 |
| 2023-10-11 | 2023-10-18 |
MSFT231103P00320000
MSFT231103P00325000
|
2 | 325.00 | 320.00 | 1.425 | -45.000 | 352.8 |
| 2023-10-18 | 2023-10-25 |
MSFT231110P00320000
MSFT231110P00325000
|
3 | 325.00 | 320.00 | 2.15 | 412.500 | 369.67 |
| 2023-10-25 | 2023-11-01 |
MSFT231117P00332500
MSFT231117P00335000
|
6 | 335.00 | 332.50 | 0.85 | 129.000 | 369.85 |
| 2023-11-02 | 2023-11-09 |
MSFT231124P00340000
MSFT231124P00345000
|
3 | 345.00 | 340.00 | 1.725 | 412.500 | 377.43 |
| 2023-11-09 | 2023-11-16 |
MSFT231201P00350000
MSFT231201P00355000
|
2 | 355.00 | 350.00 | 1.35 | 219.000 | 374.51 |
| 2023-11-16 | 2023-11-24 |
MSFT231208P00365000
MSFT231208P00370000
|
2 | 370.00 | 365.00 | 1.300 | 72.000 | 374.23 |
| 2023-11-24 | 2023-12-01 |
MSFT231215P00370000
MSFT231215P00372500
|
5 | 372.50 | 370.00 | 0.75 | 12.500 | 370.73 |
| 2023-12-01 | 2023-12-08 |
MSFT231222P00365000
MSFT231222P00370000
|
2 | 370.00 | 365.00 | 1.455 | 7.000 | 374.58 |
| 2023-12-08 | 2023-12-15 |
MSFT231229P00365000
MSFT231229P00370000
|
2 | 370.00 | 365.00 | 1.560 | -132.000 | 376.04 |
| 2023-12-18 | 2023-12-26 |
MSFT240105P00367500
MSFT240105P00370000
|
6 | 370.00 | 367.50 | 0.900 | 144.000 | 367.75 |
| 2023-12-26 | 2024-01-02 |
MSFT240119P00367500
MSFT240119P00370000
|
5 | 370.00 | 367.50 | 0.80 | -87.500 | 398.67 |
| 2024-01-04 | 2024-01-11 |
MSFT240126P00355000
MSFT240126P00360000
|
2 | 360.00 | 355.00 | 1.325 | 247.000 | 403.93 |
| 2024-01-11 | 2024-01-18 |
MSFT240202P00370000
MSFT240202P00375000
|
2 | 375.00 | 370.00 | 1.55 | 97.000 | 411.22 |
| 2024-01-18 | 2024-01-25 |
MSFT240209P00380000
MSFT240209P00385000
|
2 | 385.00 | 380.00 | 1.475 | 166.000 | 420.55 |
| 2024-01-29 | 2024-02-05 |
MSFT240216P00397500
MSFT240216P00400000
|
6 | 400.00 | 397.50 | 0.875 | 147.000 | 404.06 |
| 2024-02-07 | 2024-02-14 |
MSFT240301P00405000
MSFT240301P00410000
|
3 | 410.00 | 405.00 | 1.80 | -367.500 | 415.5 |
| 2024-02-14 | 2024-02-21 |
MSFT240308P00400000
MSFT240308P00405000
|
2 | 405.00 | 400.00 | 1.50 | -175.000 | 406.22 |
| 2024-02-21 | 2024-02-28 |
MSFT240315P00395000
MSFT240315P00397500
|
5 | 397.50 | 395.00 | 0.825 | 162.500 | 416.42 |
| 2024-02-28 | 2024-03-06 |
MSFT240322P00395000
MSFT240322P00400000
|
2 | 400.00 | 395.00 | 1.285 | -73.000 | 428.74 |
| 2024-03-07 | 2024-03-14 |
MSFT240328P00400000
MSFT240328P00405000
|
3 | 405.00 | 400.00 | 1.725 | 421.500 | 420.72 |
| 2024-03-14 | 2024-03-21 |
MSFT240405P00415000
MSFT240405P00420000
|
2 | 420.00 | 415.00 | 1.65 | 144.000 | 425.52 |
| 2024-03-21 | 2024-03-28 |
MSFT240412P00420000
MSFT240412P00425000
|
2 | 425.00 | 420.00 | 1.625 | -520.000 | 421.9 |
| 2024-04-01 | 2024-04-08 |
MSFT240419P00417500
MSFT240419P00420000
|
5 | 420.00 | 417.50 | 0.775 | 22.500 | 399.12 |
| 2024-04-08 | 2024-04-15 |
MSFT240426P00415000
MSFT240426P00420000
|
3 | 420.00 | 415.00 | 1.75 | -270.000 | 406.32 |
| 2024-04-15 | 2024-04-22 |
MSFT240503P00405000
MSFT240503P00407500
|
6 | 407.50 | 405.00 | 0.975 | -285.000 | 406.66 |
| 2024-04-22 | 2024-04-29 |
MSFT240510P00392500
MSFT240510P00395000
|
6 | 395.00 | 392.50 | 0.950 | 315.000 | 414.74 |
| 2024-04-29 | 2024-05-06 |
MSFT240517P00395000
MSFT240517P00397500
|
6 | 397.50 | 395.00 | 0.875 | 378.000 | 420.21 |
| 2024-05-07 | 2024-05-14 |
MSFT240531P00400000
MSFT240531P00405000
|
3 | 405.00 | 400.00 | 1.725 | 241.500 | 415.13 |
| 2024-05-14 | 2024-05-21 |
MSFT240607P00405000
MSFT240607P00410000
|
2 | 410.00 | 405.00 | 1.525 | 281.000 | 423.85 |
| 2024-05-21 | 2024-05-28 |
MSFT240614P00420000
MSFT240614P00425000
|
2 | 425.00 | 420.00 | 1.60 | 42.000 | 442.57 |
| 2024-05-28 | 2024-06-04 |
MSFT240621P00422500
MSFT240621P00425000
|
5 | 425.00 | 422.50 | 0.675 | -487.500 | 449.78 |
| 2024-06-04 | 2024-06-11 |
MSFT240628P00405000
MSFT240628P00410000
|
2 | 410.00 | 405.00 | 1.425 | 236.000 | 446.95 |
| 2024-06-11 | 2024-06-18 |
MSFT240705P00420000
MSFT240705P00425000
|
2 | 425.00 | 420.00 | 1.515 | 239.000 | 467.56 |
| 2024-06-20 | 2024-06-27 |
MSFT240712P00435000
MSFT240712P00440000
|
2 | 440.00 | 435.00 | 1.425 | 130.000 | 453.55 |
| 2024-06-27 | 2024-07-05 |
MSFT240719P00447500
MSFT240719P00450000
|
6 | 450.00 | 447.50 | 0.975 | 471.000 | 437.11 |
| 2024-07-08 | 2024-07-15 |
MSFT240726P00457500
MSFT240726P00460000
|
6 | 460.00 | 457.50 | 0.950 | -930.000 | 425.27 |
| 2024-07-15 | 2024-07-22 |
MSFT240802P00445000
MSFT240802P00447500
|
6 | 447.50 | 445.00 | 0.95 | -225.000 | 408.49 |
| 2024-07-22 | 2024-07-29 |
MSFT240809P00430000
MSFT240809P00435000
|
3 | 435.00 | 430.00 | 1.750 | -277.500 | 406.02 |
| 2024-07-29 | 2024-08-05 |
MSFT240816P00415000
MSFT240816P00420000
|
3 | 420.00 | 415.00 | 1.950 | -652.500 | 418.47 |
| 2024-08-05 | 2024-08-12 |
MSFT240823P00385000
MSFT240823P00387500
|
5 | 387.50 | 385.00 | 0.775 | -150.000 | 416.79 |
| 2024-08-14 | 2024-08-21 |
MSFT240906P00405000
MSFT240906P00410000
|
2 | 410.00 | 405.00 | 1.375 | 134.000 | 401.7 |
| 2024-08-21 | 2024-08-28 |
MSFT240913P00415000
MSFT240913P00420000
|
2 | 420.00 | 415.00 | 1.600 | -440.000 | 430.59 |
| 2024-08-29 | 2024-09-05 |
MSFT240920P00405000
MSFT240920P00407500
|
5 | 407.50 | 405.00 | 0.80 | 287.500 | 435.27 |
| 2024-09-05 | 2024-09-12 |
MSFT240927P00395000
MSFT240927P00400000
|
2 | 400.00 | 395.00 | 1.325 | 213.000 | 428.02 |
| 2024-09-13 | 2024-09-20 |
MSFT241004P00420000
MSFT241004P00425000
|
3 | 425.00 | 420.00 | 1.925 | 319.500 | 416.06 |
| 2024-09-20 | 2024-09-27 |
MSFT241011P00425000
MSFT241011P00430000
|
3 | 430.00 | 425.00 | 1.80 | -127.500 | 416.32 |
| 2024-10-01 | 2024-10-08 |
MSFT241025P00410000
MSFT241025P00415000
|
2 | 415.00 | 410.00 | 1.575 | -70.000 | 428.15 |
| 2024-10-08 | 2024-10-15 |
MSFT241101P00400000
MSFT241101P00405000
|
2 | 405.00 | 400.00 | 1.600 | -40.000 | 410.37 |
| 2024-10-16 | 2024-10-23 |
MSFT241108P00405000
MSFT241108P00410000
|
3 | 410.00 | 405.00 | 1.85 | 150.00 | 422.54 |
| 2024-10-23 | 2024-10-30 |
MSFT241115P00415000
MSFT241115P00417500
|
6 | 417.50 | 415.00 | 0.925 | 120.000 | 415 |
| 2024-10-30 | 2024-11-06 |
MSFT241122P00420000
MSFT241122P00425000
|
3 | 425.00 | 420.00 | 1.900 | -172.500 | 417 |
| 2024-11-07 | 2024-11-14 |
MSFT241129P00415000
MSFT241129P00420000
|
2 | 420.00 | 415.00 | 1.50 | 98.000 | 423.46 |
| 2024-11-14 | 2024-11-21 |
MSFT241206P00415000
MSFT241206P00420000
|
2 | 420.00 | 415.00 | 1.45 | -285.000 | 443.57 |
| 2024-11-21 | 2024-11-29 |
MSFT241213P00400000
MSFT241213P00405000
|
2 | 405.00 | 400.00 | 1.250 | 187.000 | 447.27 |
| 2024-11-29 | 2024-12-06 |
MSFT241220P00417500
MSFT241220P00420000
|
6 | 420.00 | 417.50 | 0.975 | 486.000 | 436.6 |
| 2024-12-06 | 2024-12-13 |
MSFT241227P00435000
MSFT241227P00440000
|
2 | 440.00 | 435.00 | 1.520 | 123.000 | 430.53 |
| 2024-12-13 | 2024-12-20 |
MSFT250103P00435000
MSFT250103P00440000
|
2 | 440.00 | 435.00 | 1.190 | -82.000 | 423.35 |
| 2024-12-24 | 2024-12-31 |
MSFT250117P00432500
MSFT250117P00435000
|
6 | 435.00 | 432.50 | 0.925 | -555.000 | 429.03 |
| 2025-01-02 | 2025-01-10 |
MSFT250124P00405000
MSFT250124P00410000
|
2 | 410.00 | 405.00 | 1.225 | 72.000 | 444.06 |
| 2025-01-10 | 2025-01-17 |
MSFT250131P00405000
MSFT250131P00410000
|
2 | 410.00 | 405.00 | 1.625 | 204.000 | 415.06 |
| 2025-01-17 | 2025-01-24 |
MSFT250207P00415000
MSFT250207P00420000
|
3 | 420.00 | 415.00 | 1.975 | 393.000 | 409.75 |
| 2025-01-24 | 2025-01-31 |
MSFT250214P00430000
MSFT250214P00435000
|
2 | 435.00 | 430.00 | 1.600 | -480.000 | 408.43 |
| 2025-01-31 | 2025-02-07 |
MSFT250221P00407500
MSFT250221P00410000
|
5 | 410.00 | 407.50 | 0.70 | -200.000 | 408.21 |
| 2025-02-07 | 2025-02-14 |
MSFT250228P00400000
MSFT250228P00405000
|
3 | 405.00 | 400.00 | 1.775 | -217.500 | 396.99 |
| 2025-02-14 | 2025-02-21 |
MSFT250307P00395000
MSFT250307P00400000
|
2 | 400.00 | 395.00 | 1.475 | 41.000 | 393.31 |
| 2025-02-26 | 2025-03-05 |
MSFT250321P00390000
MSFT250321P00395000
|
2 | 395.00 | 390.00 | 1.65 | 35.000 | 391.26 |
| 2025-03-05 | 2025-03-12 |
MSFT250328P00390000
MSFT250328P00395000
|
2 | 395.00 | 390.00 | 1.525 | -310.000 | 378.8 |
| 2025-03-12 | 2025-03-19 |
MSFT250404P00370000
MSFT250404P00375000
|
2 | 375.00 | 370.00 | 1.600 | 117.000 | 359.84 |
| 2025-03-19 | 2025-03-26 |
MSFT250411P00375000
MSFT250411P00380000
|
2 | 380.00 | 375.00 | 1.40 | -54.000 | 388.45 |
| 2025-03-27 | 2025-04-03 |
MSFT250417P00382500
MSFT250417P00385000
|
5 | 385.00 | 382.50 | 0.800 | -487.500 | 367.78 |
| 2025-04-03 | 2025-04-10 |
MSFT250425P00360000
MSFT250425P00365000
|
2 | 365.00 | 360.00 | 1.650 | 255.000 | 391.85 |
| 2025-04-10 | 2025-04-17 |
MSFT250502P00365000
MSFT250502P00370000
|
2 | 370.00 | 365.00 | 1.475 | -155.000 | 435.28 |
| 2025-04-17 | 2025-04-24 |
MSFT250509P00355000
MSFT250509P00360000
|
2 | 360.00 | 355.00 | 1.575 | 136.000 | 438.73 |
| 2025-04-25 | 2025-05-02 |
MSFT250516P00382500
MSFT250516P00385000
|
7 | 385.00 | 382.50 | 1.075 | 798.000 | 454.27 |
| 2025-05-09 | 2025-05-16 |
MSFT250530P00425000
MSFT250530P00430000
|
2 | 430.00 | 425.00 | 1.300 | 232.000 | 460.36 |
| 2025-05-16 | 2025-05-23 |
MSFT250606P00445000
MSFT250606P00450000
|
2 | 450.00 | 445.00 | 1.525 | -140.000 | 470.38 |
| 2025-05-23 | 2025-05-30 |
MSFT250613P00440000
MSFT250613P00445000
|
2 | 445.00 | 440.00 | 1.475 | 175.000 | 474.96 |
| 2025-06-02 | 2025-06-09 |
MSFT250620P00455000
MSFT250620P00457500
|
5 | 457.50 | 455.00 | 0.725 | 275.000 | 477.4 |
| 2025-06-12 | 2025-06-20 |
MSFT250703P00470000
MSFT250703P00475000
|
2 | 475.00 | 470.00 | 1.425 | -20.000 | 498.84 |
| 2025-06-25 | 2025-07-02 |
MSFT250718P00485000
MSFT250718P00487500
|
5 | 487.50 | 485.00 | 0.75 | 0.000 | 510.05 |
| 2025-07-02 | 2025-07-09 |
MSFT250725P00480000
MSFT250725P00485000
|
2 | 485.00 | 480.00 | 1.375 | 183.000 | 513.71 |
| 2025-07-09 | 2025-07-16 |
MSFT250801P00490000
MSFT250801P00495000
|
2 | 495.00 | 490.00 | 1.650 | 20.000 | 524.11 |
| 2025-07-16 | 2025-07-23 |
MSFT250808P00490000
MSFT250808P00495000
|
3 | 495.00 | 490.00 | 2.075 | 142.500 | 522.04 |
| 2025-07-23 | 2025-07-30 |
MSFT250815P00495000
MSFT250815P00497500
|
5 | 497.50 | 495.00 | 0.725 | -762.500 | 520.17 |
| 2025-07-30 | 2025-08-06 |
MSFT250822P00500000
MSFT250822P00505000
|
2 | 505.00 | 500.00 | 1.625 | 184.000 | 0 |
| 2025-08-06 | 2025-08-13 |
MSFT250829P00515000
MSFT250829P00520000
|
2 | 520.00 | 515.00 | 1.625 | -35.000 | 0 |
| 2025-08-14 | 2025-08-21 |
MSFT250905P00510000
MSFT250905P00515000
|
2 | 515.00 | 510.00 | 1.40 | -365.000 | 0 |