| 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 |
| 2008-10-29 | 2008-11-05 |
MSFT081122P00022000
MSFT081122P00023000
|
17 | 23.00 | 22.00 | 0.42 | -280.500 | 19.68 |
| 2009-09-01 | 2009-09-08 |
MSFT090919P00023000
MSFT090919P00024000
|
15 | 24.00 | 23.00 | 0.345 | 352.500 | 25.26 |
| 2009-10-28 | 2009-11-04 |
MSFT091121P00027000
MSFT091121P00028000
|
16 | 28.00 | 27.00 | 0.395 | 64.000 | 29.62 |
| 2009-12-01 | 2009-12-08 |
MSFT091219P00029000
MSFT091219P00030000
|
15 | 30.00 | 29.00 | 0.355 | -142.500 | 30.36 |
| 2009-12-24 | 2009-12-31 |
MSFT100116P00030000
MSFT100116P00031000
|
15 | 31.00 | 30.00 | 0.35 | -202.500 | 30.86 |
| 2010-03-01 | 2010-03-08 |
MSFT100320P00028000
MSFT100320P00029000
|
14 | 29.00 | 28.00 | 0.31 | -203.000 | 29.59 |
| 2010-03-25 | 2010-04-01 |
MSFT100417P00029000
MSFT100417P00030000
|
15 | 30.00 | 29.00 | 0.36 | -390.00 | 30.67 |
| 2010-04-29 | 2010-05-06 |
MSFT100522P00030000
MSFT100522P00031000
|
15 | 31.00 | 30.00 | 0.36 | -720.00 | 26.84 |
| 2010-05-26 | 2010-06-02 |
MSFT100619P00024000
MSFT100619P00025000
|
15 | 25.00 | 24.00 | 0.36 | 382.500 | 26.44 |
| 2010-06-24 | 2010-07-01 |
MSFT100717P00024000
MSFT100717P00025000
|
15 | 25.00 | 24.00 | 0.335 | -682.500 | 24.89 |
| 2010-07-28 | 2010-08-04 |
MSFT100821P00025000
MSFT100821P00026000
|
16 | 26.00 | 25.00 | 0.395 | -88.000 | 24.23 |
| 2010-10-27 | 2010-11-03 |
MSFT101120P00025000
MSFT101120P00026000
|
17 | 26.00 | 25.00 | 0.42 | 510.000 | 25.69 |
| 2011-01-26 | 2011-02-02 |
MSFT110219P00027000
MSFT110219P00028000
|
13 | 28.00 | 27.00 | 0.26 | -149.500 | 27.06 |
| 2011-04-27 | 2011-05-04 |
MSFT110521P00025000
MSFT110521P00026000
|
14 | 26.00 | 25.00 | 0.330 | -28.000 | 24.49 |
| 2011-07-27 | 2011-08-03 |
MSFT110820P00026000
MSFT110820P00027000
|
14 | 27.00 | 26.00 | 0.300 | -147.000 | 24.05 |
| 2011-09-29 | 2011-10-06 |
MSFT111022P00024000
MSFT111022P00025000
|
14 | 25.00 | 24.00 | 0.295 | 217.000 | 27.16 |
| 2011-10-27 | 2011-11-03 |
MSFT111119P00026000
MSFT111119P00027000
|
14 | 27.00 | 26.00 | 0.31 | -301.000 | 25.3 |
| 2011-12-29 | 2012-01-05 |
MSFT120121P00025000
MSFT120121P00026000
|
15 | 26.00 | 25.00 | 0.34 | 420.000 | 29.71 |
| 2012-01-27 | 2012-02-03 |
MSFT120218P00028000
MSFT120218P00029000
|
14 | 29.00 | 28.00 | 0.31 | 336.000 | 31.25 |
| 2012-03-28 | 2012-04-04 |
MSFT120421P00031000
MSFT120421P00032000
|
15 | 32.00 | 31.00 | 0.335 | -345.000 | 32.42 |
| 2012-04-25 | 2012-05-02 |
MSFT120519P00031000
MSFT120519P00032000
|
15 | 32.00 | 31.00 | 0.340 | -180.000 | 29.27 |
| 2012-05-23 | 2012-05-30 |
MSFT120616P00028000
MSFT120616P00029000
|
14 | 29.00 | 28.00 | 0.33 | 112.00 | 30.02 |
| 2012-06-27 | 2012-07-05 |
MSFT120721P00029000
MSFT120721P00030000
|
14 | 30.00 | 29.00 | 0.330 | 168.000 | 30.12 |
| 2012-07-26 | 2012-08-02 |
MSFT120818P00028000
MSFT120818P00029000
|
15 | 29.00 | 28.00 | 0.340 | 30.000 | 30.9 |
| 2012-09-26 | 2012-10-03 |
MSFT121020P00029000
MSFT121020P00030000
|
14 | 30.00 | 29.00 | 0.315 | -98.000 | 28.64 |
| 2012-10-26 | 2012-11-02 |
MSFT121117P00027000
MSFT121117P00028000
|
15 | 28.00 | 27.00 | 0.345 | 412.500 | 26.52 |
| 2012-12-27 | 2013-01-03 |
MSFT130119P00026000
MSFT130119P00027000
|
15 | 27.00 | 26.00 | 0.35 | 217.500 | 27.25 |
| 2013-04-24 | 2013-05-01 |
MSFT130518P00030000
MSFT130518P00031000
|
13 | 31.00 | 30.00 | 0.265 | 227.500 | 34.87 |
| 2013-06-04 | 2013-06-11 |
MSFT130622P00034000
MSFT130622P00035000
|
15 | 35.00 | 34.00 | 0.340 | -30.000 | 33.27 |
| 2013-06-26 | 2013-07-03 |
MSFT130720P00033000
MSFT130720P00034000
|
14 | 34.00 | 33.00 | 0.315 | -70.000 | 31.4 |
| 2013-07-24 | 2013-07-31 |
MSFT130817P00031000
MSFT130817P00032000
|
17 | 32.00 | 31.00 | 0.425 | -68.000 | 31.8 |
| 2013-08-28 | 2013-09-04 |
MSFT130921P00032000
MSFT130921P00033000
|
16 | 33.00 | 32.00 | 0.390 | -632.000 | 32.79 |
| 2013-09-27 | 2013-10-04 |
MSFT131019P00032000
MSFT131019P00033000
|
14 | 33.00 | 32.00 | 0.310 | 224.000 | 34.96 |
| 2013-10-04 | 2013-10-11 |
MSFT131025P00033000
MSFT131025P00033500
|
31 | 33.50 | 33.00 | 0.18 | 77.500 | 35.73 |
| 2013-10-11 | 2013-10-18 |
MSFT131101P00033500
MSFT131101P00034000
|
33 | 34.00 | 33.50 | 0.200 | 297.000 | 35.53 |
| 2013-10-18 | 2013-10-25 |
MSFT131108P00034500
MSFT131108P00035000
|
35 | 35.00 | 34.50 | 0.215 | 385.000 | 37.78 |
| 2013-10-29 | 2013-11-05 |
MSFT131122P00035000
MSFT131122P00035500
|
37 | 35.50 | 35.00 | 0.235 | 462.500 | 37.57 |
| 2013-11-05 | 2013-11-12 |
MSFT131129P00035500
MSFT131129P00036000
|
30 | 36.00 | 35.50 | 0.17 | 270.000 | 38.13 |
| 2013-11-12 | 2013-11-19 |
MSFT131206P00036000
MSFT131206P00037000
|
15 | 37.00 | 36.00 | 0.355 | -97.500 | 38.36 |
| 2013-11-19 | 2013-11-26 |
MSFT131213P00035500
MSFT131213P00036000
|
28 | 36.00 | 35.50 | 0.145 | 140.000 | 36.69 |
| 2013-11-27 | 2013-12-04 |
MSFT131221P00036000
MSFT131221P00037000
|
13 | 37.00 | 36.00 | 0.280 | 221.000 | 36.8 |
| 2013-12-04 | 2013-12-11 |
MSFT131227P00038500
MSFT131227P00039000
|
35 | 39.00 | 38.50 | 0.220 | -472.500 | 37.29 |
| 2013-12-11 | 2013-12-18 |
MSFT140103P00036000
MSFT140103P00037000
|
14 | 37.00 | 36.00 | 0.315 | -217.000 | 36.91 |
| 2013-12-18 | 2013-12-26 |
MSFT140110P00035500
MSFT140110P00036000
|
29 | 36.00 | 35.50 | 0.165 | 348.000 | 36.04 |
| 2013-12-26 | 2014-01-02 |
MSFT140118P00036000
MSFT140118P00037000
|
14 | 37.00 | 36.00 | 0.295 | -35.000 | 36.38 |
| 2014-01-02 | 2014-01-09 |
MSFT140124P00036000
MSFT140124P00037000
|
16 | 37.00 | 36.00 | 0.385 | -448.000 | 36.81 |
| 2014-01-09 | 2014-01-16 |
MSFT140131P00035000
MSFT140131P00035500
|
35 | 35.50 | 35.00 | 0.22 | 315.000 | 37.84 |
| 2014-01-16 | 2014-01-23 |
MSFT140207P00036000
MSFT140207P00037000
|
18 | 37.00 | 36.00 | 0.450 | -216.000 | 36.56 |
| 2014-01-23 | 2014-01-30 |
MSFT140214P00035500
MSFT140214P00036000
|
37 | 36.00 | 35.50 | 0.23 | 388.500 | 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 |
MSFT140228P00035500
MSFT140228P00036000
|
37 | 36.00 | 35.50 | 0.23 | 647.500 | 38.31 |
| 2014-02-13 | 2014-02-20 |
MSFT140307P00037000
MSFT140307P00037500
|
37 | 37.50 | 37.00 | 0.23 | 222.00 | 37.9 |
| 2014-02-20 | 2014-02-27 |
MSFT140314P00037000
MSFT140314P00037500
|
30 | 37.50 | 37.00 | 0.175 | 90.000 | 37.7 |
| 2014-03-04 | 2014-03-11 |
MSFT140328P00037500
MSFT140328P00038000
|
28 | 38.00 | 37.50 | 0.155 | -112.000 | 40.3 |
| 2014-03-11 | 2014-03-18 |
MSFT140404P00037500
MSFT140404P00038000
|
33 | 38.00 | 37.50 | 0.200 | 445.500 | 39.87 |
| 2014-03-18 | 2014-03-25 |
MSFT140411P00039000
MSFT140411P00039500
|
35 | 39.50 | 39.00 | 0.215 | 332.500 | 39.21 |
| 2014-03-27 | 2014-04-03 |
MSFT140419P00038000
MSFT140419P00039000
|
14 | 39.00 | 38.00 | 0.300 | 350.000 | 40.01 |
| 2014-04-03 | 2014-04-10 |
MSFT140425P00040500
MSFT140425P00041000
|
35 | 41.00 | 40.50 | 0.22 | -490.00 | 39.91 |
| 2014-04-10 | 2014-04-17 |
MSFT140502P00038500
MSFT140502P00039000
|
32 | 39.00 | 38.50 | 0.195 | 192.000 | 39.69 |
| 2014-04-17 | 2014-04-24 |
MSFT140509P00039500
MSFT140509P00040000
|
33 | 40.00 | 39.50 | 0.205 | -99.000 | 39.54 |
| 2014-04-24 | 2014-05-01 |
MSFT140517P00038000
MSFT140517P00039000
|
14 | 39.00 | 38.00 | 0.325 | 189.000 | 39.83 |
| 2014-05-01 | 2014-05-08 |
MSFT140523P00039500
MSFT140523P00040000
|
37 | 40.00 | 39.50 | 0.235 | -259.000 | 40.12 |
| 2014-05-08 | 2014-05-15 |
MSFT140530P00039000
MSFT140530P00039500
|
35 | 39.50 | 39.00 | 0.22 | 140.000 | 40.94 |
| 2014-05-15 | 2014-05-22 |
MSFT140606P00039000
MSFT140606P00039500
|
32 | 39.50 | 39.00 | 0.190 | 256.000 | 41.48 |
| 2014-05-22 | 2014-05-29 |
MSFT140613P00039500
MSFT140613P00040000
|
31 | 40.00 | 39.50 | 0.18 | 124.00 | 41.23 |
| 2014-06-03 | 2014-06-10 |
MSFT140627P00039500
MSFT140627P00040000
|
29 | 40.00 | 39.50 | 0.16 | 275.500 | 42.25 |
| 2014-06-10 | 2014-06-17 |
MSFT140703P00040500
MSFT140703P00041000
|
32 | 41.00 | 40.50 | 0.19 | 272.000 | 41.8 |
| 2014-06-17 | 2014-06-24 |
MSFT140711P00041000
MSFT140711P00041500
|
31 | 41.50 | 41.00 | 0.18 | 93.000 | 42.09 |
| 2014-06-25 | 2014-07-02 |
MSFT140719P00041000
MSFT140719P00042000
|
14 | 42.00 | 41.00 | 0.330 | -35.000 | 44.69 |
| 2014-07-02 | 2014-07-09 |
MSFT140725P00041000
MSFT140725P00041500
|
31 | 41.50 | 41.00 | 0.185 | -31.000 | 44.5 |
| 2014-07-09 | 2014-07-16 |
MSFT140801P00041000
MSFT140801P00041500
|
32 | 41.50 | 41.00 | 0.195 | 496.000 | 42.86 |
| 2014-07-16 | 2014-07-23 |
MSFT140808P00043500
MSFT140808P00044000
|
38 | 44.00 | 43.50 | 0.24 | 456.00 | 43.2 |
| 2014-07-23 | 2014-07-30 |
MSFT140816P00044000
MSFT140816P00044500
|
31 | 44.50 | 44.00 | 0.185 | -496.000 | 44.79 |
| 2014-08-01 | 2014-08-08 |
MSFT140822P00042000
MSFT140822P00042500
|
33 | 42.50 | 42.00 | 0.205 | 198.000 | 45.15 |
| 2014-08-08 | 2014-08-15 |
MSFT140829P00042500
MSFT140829P00043000
|
37 | 43.00 | 42.50 | 0.230 | 740.000 | 45.43 |
| 2014-08-15 | 2014-08-22 |
MSFT140905P00044000
MSFT140905P00044500
|
32 | 44.50 | 44.00 | 0.195 | 320.000 | 45.91 |
| 2014-08-22 | 2014-08-29 |
MSFT140912P00044500
MSFT140912P00045000
|
31 | 45.00 | 44.50 | 0.18 | 170.500 | 46.7 |
| 2014-08-29 | 2014-09-05 |
MSFT140920P00044500
MSFT140920P00045000
|
27 | 45.00 | 44.50 | 0.140 | 108.000 | 47.52 |
| 2014-09-05 | 2014-09-12 |
MSFT140926P00045000
MSFT140926P00045500
|
28 | 45.50 | 45.00 | 0.155 | 224.000 | 46.41 |
| 2014-09-12 | 2014-09-19 |
MSFT141003P00046000
MSFT141003P00046500
|
32 | 46.50 | 46.00 | 0.195 | 336.000 | 46.09 |
| 2014-09-19 | 2014-09-26 |
MSFT141010P00047000
MSFT141010P00047500
|
37 | 47.50 | 47.00 | 0.235 | -425.500 | 44.03 |
| 2014-09-26 | 2014-10-03 |
MSFT141018P00045500
MSFT141018P00046000
|
29 | 46.00 | 45.50 | 0.16 | -72.500 | 43.63 |
| 2014-10-03 | 2014-10-10 |
MSFT141024P00045500
MSFT141024P00046000
|
33 | 46.00 | 45.50 | 0.205 | -544.500 | 46.13 |
| 2014-10-10 | 2014-10-17 |
MSFT141031P00043500
MSFT141031P00044000
|
32 | 44.00 | 43.50 | 0.195 | -192.000 | 46.95 |
| 2014-10-17 | 2014-10-24 |
MSFT141107P00043000
MSFT141107P00043500
|
34 | 43.50 | 43.00 | 0.21 | 646.00 | 48.68 |
| 2014-10-24 | 2014-10-31 |
MSFT141114P00045500
MSFT141114P00046000
|
33 | 46.00 | 45.50 | 0.20 | 297.00 | 49.58 |
| 2014-11-03 | 2014-11-10 |
MSFT141122P00046500
MSFT141122P00047000
|
32 | 47.00 | 46.50 | 0.19 | 480.00 | 47.98 |
| 2014-11-10 | 2014-11-17 |
MSFT141128P00048000
MSFT141128P00048500
|
32 | 48.50 | 48.00 | 0.190 | 176.000 | 47.81 |
| 2014-11-18 | 2014-11-25 |
MSFT141212P00048000
MSFT141212P00048500
|
32 | 48.50 | 48.00 | 0.190 | -512.000 | 46.95 |
| 2014-11-26 | 2014-12-03 |
MSFT141220P00047000
MSFT141220P00047500
|
32 | 47.50 | 47.00 | 0.19 | 128.00 | 47.66 |
| 2014-12-03 | 2014-12-10 |
MSFT141226P00047500
MSFT141226P00048000
|
33 | 48.00 | 47.50 | 0.205 | -429.000 | 47.88 |
| 2014-12-10 | 2014-12-17 |
MSFT150102P00046000
MSFT150102P00046500
|
30 | 46.50 | 46.00 | 0.17 | -345.000 | 46.76 |
| 2014-12-17 | 2014-12-24 |
MSFT150109P00045000
MSFT150109P00045500
|
33 | 45.50 | 45.00 | 0.20 | 660.000 | 47.19 |
| 2014-12-24 | 2014-12-31 |
MSFT150117P00047500
MSFT150117P00048000
|
32 | 48.00 | 47.50 | 0.195 | -512.000 | 46.24 |
| 2014-12-31 | 2015-01-07 |
MSFT150123P00046000
MSFT150123P00046500
|
34 | 46.50 | 46.00 | 0.210 | -85.000 | 47.18 |
| 2015-01-07 | 2015-01-14 |
MSFT150130P00045500
MSFT150130P00046000
|
32 | 46.00 | 45.50 | 0.195 | -96.000 | 40.4 |
| 2015-01-14 | 2015-01-21 |
MSFT150206P00045500
MSFT150206P00046000
|
38 | 46.00 | 45.50 | 0.240 | 57.000 | 42.41 |
| 2015-01-21 | 2015-01-28 |
MSFT150213P00045500
MSFT150213P00046000
|
34 | 46.00 | 45.50 | 0.210 | -731.000 | 43.87 |
| 2015-01-28 | 2015-02-05 |
MSFT150220P00040500
MSFT150220P00041000
|
37 | 41.00 | 40.50 | 0.235 | 536.500 | 43.86 |
| 2015-02-06 | 2015-02-13 |
MSFT150227P00041500
MSFT150227P00042000
|
34 | 42.00 | 41.50 | 0.210 | 561.000 | 43.85 |
| 2015-02-13 | 2015-02-20 |
MSFT150306P00043000
MSFT150306P00043500
|
32 | 43.50 | 43.00 | 0.19 | 128.00 | 42.36 |
| 2015-02-20 | 2015-02-27 |
MSFT150313P00043000
MSFT150313P00043500
|
28 | 43.50 | 43.00 | 0.155 | 70.000 | 41.38 |
| 2015-02-27 | 2015-03-06 |
MSFT150320P00043000
MSFT150320P00043500
|
29 | 43.50 | 43.00 | 0.16 | -609.00 | 42.88 |
| 2015-03-06 | 2015-03-13 |
MSFT150327P00041500
MSFT150327P00042000
|
29 | 42.00 | 41.50 | 0.160 | -348.000 | 40.97 |
| 2015-03-13 | 2015-03-20 |
MSFT150402P00040500
MSFT150402P00041000
|
30 | 41.00 | 40.50 | 0.175 | 405.000 | 40.29 |
| 2015-03-20 | 2015-03-27 |
MSFT150410P00042000
MSFT150410P00042500
|
30 | 42.50 | 42.00 | 0.17 | -750.000 | 41.72 |
| 2015-03-27 | 2015-04-06 |
MSFT150417P00040500
MSFT150417P00041000
|
33 | 41.00 | 40.50 | 0.20 | 231.00 | 41.62 |
| 2015-04-06 | 2015-04-13 |
MSFT150424P00041000
MSFT150424P00041500
|
35 | 41.50 | 41.00 | 0.215 | 52.500 | 47.87 |
| 2015-04-13 | 2015-04-20 |
MSFT150501P00041000
MSFT150501P00041500
|
31 | 41.50 | 41.00 | 0.185 | 217.000 | 48.66 |
| 2015-04-20 | 2015-04-27 |
MSFT150508P00042000
MSFT150508P00042500
|
32 | 42.50 | 42.00 | 0.190 | 608.000 | 47.75 |
| 2015-04-27 | 2015-05-04 |
MSFT150515P00047500
MSFT150515P00048000
|
35 | 48.00 | 47.50 | 0.220 | 157.500 | 48.3 |
| 2015-05-04 | 2015-05-11 |
MSFT150522P00047500
MSFT150522P00048000
|
36 | 48.00 | 47.50 | 0.225 | -396.000 | 46.9 |
| 2015-05-11 | 2015-05-18 |
MSFT150529P00046500
MSFT150529P00047000
|
33 | 47.00 | 46.50 | 0.205 | 297.000 | 46.86 |
| 2015-05-18 | 2015-05-26 |
MSFT150605P00047500
MSFT150605P00048000
|
38 | 48.00 | 47.50 | 0.24 | -608.00 | 46.14 |
| 2015-05-26 | 2015-06-02 |
MSFT150619P00046000
MSFT150619P00046500
|
35 | 46.50 | 46.00 | 0.215 | 175.000 | 46.1 |
| 2015-06-02 | 2015-06-09 |
MSFT150626P00046000
MSFT150626P00046500
|
31 | 46.50 | 46.00 | 0.185 | -341.000 | 45.26 |
| 2015-06-09 | 2015-06-16 |
MSFT150702P00045000
MSFT150702P00045500
|
33 | 45.50 | 45.00 | 0.205 | 66.000 | 44.4 |
| 2015-06-16 | 2015-06-23 |
MSFT150710P00045000
MSFT150710P00045500
|
32 | 45.50 | 45.00 | 0.19 | 80.000 | 44.61 |
| 2015-06-23 | 2015-06-30 |
MSFT150717P00045000
MSFT150717P00045500
|
30 | 45.50 | 45.00 | 0.175 | -540.000 | 46.62 |
| 2015-06-30 | 2015-07-07 |
MSFT150724P00043500
MSFT150724P00044000
|
34 | 44.00 | 43.50 | 0.210 | 17.000 | 45.94 |
| 2015-07-07 | 2015-07-14 |
MSFT150731P00043500
MSFT150731P00044000
|
33 | 44.00 | 43.50 | 0.205 | 247.500 | 46.7 |
| 2015-07-14 | 2015-07-21 |
MSFT150807P00045000
MSFT150807P00045500
|
33 | 45.50 | 45.00 | 0.205 | 280.500 | 46.74 |
| 2015-07-21 | 2015-07-28 |
MSFT150814P00046500
MSFT150814P00047000
|
33 | 47.00 | 46.50 | 0.20 | -561.00 | 47 |
| 2015-07-28 | 2015-08-04 |
MSFT150821P00044500
MSFT150821P00045000
|
35 | 45.00 | 44.50 | 0.22 | 612.500 | 43.07 |
| 2015-08-05 | 2015-08-12 |
MSFT150828P00047000
MSFT150828P00047500
|
38 | 47.50 | 47.00 | 0.240 | -285.000 | 43.93 |
| 2015-08-12 | 2015-08-19 |
MSFT150904P00046000
MSFT150904P00046500
|
35 | 46.50 | 46.00 | 0.22 | 87.500 | 42.61 |
| 2015-08-19 | 2015-08-26 |
MSFT150911P00046000
MSFT150911P00046500
|
33 | 46.50 | 46.00 | 0.205 | -643.500 | 43.48 |
| 2015-08-26 | 2015-09-02 |
MSFT150918P00042000
MSFT150918P00042500
|
33 | 42.50 | 42.00 | 0.200 | 165.000 | 43.48 |
| 2015-09-02 | 2015-09-09 |
MSFT150925P00042500
MSFT150925P00043000
|
31 | 43.00 | 42.50 | 0.18 | 0.00 | 43.94 |
| 2015-09-09 | 2015-09-16 |
MSFT151002P00042500
MSFT151002P00043000
|
33 | 43.00 | 42.50 | 0.200 | 313.500 | 45.57 |
| 2015-09-16 | 2015-09-23 |
MSFT151009P00043500
MSFT151009P00044000
|
30 | 44.00 | 43.50 | 0.175 | -90.000 | 47.11 |
| 2015-09-23 | 2015-09-30 |
MSFT151016P00043000
MSFT151016P00043500
|
30 | 43.50 | 43.00 | 0.170 | 60.000 | 47.51 |
| 2015-09-30 | 2015-10-07 |
MSFT151023P00043500
MSFT151023P00044000
|
32 | 44.00 | 43.50 | 0.195 | 368.000 | 52.87 |
| 2015-10-07 | 2015-10-14 |
MSFT151030P00046000
MSFT151030P00046500
|
32 | 46.50 | 46.00 | 0.190 | -16.000 | 52.64 |
| 2015-10-14 | 2015-10-21 |
MSFT151106P00046000
MSFT151106P00046500
|
32 | 46.50 | 46.00 | 0.195 | 32.000 | 54.92 |
| 2015-10-21 | 2015-10-28 |
MSFT151113P00046500
MSFT151113P00047000
|
34 | 47.00 | 46.50 | 0.21 | 731.000 | 52.84 |
| 2015-10-29 | 2015-11-05 |
MSFT151120P00052500
MSFT151120P00053000
|
36 | 53.00 | 52.50 | 0.225 | 342.000 | 54.19 |
| 2015-11-05 | 2015-11-12 |
MSFT151127P00053500
MSFT151127P00054000
|
33 | 54.00 | 53.50 | 0.20 | -412.500 | 53.93 |
| 2015-11-12 | 2015-11-19 |
MSFT151204P00052500
MSFT151204P00053000
|
36 | 53.00 | 52.50 | 0.225 | 324.000 | 55.91 |
| 2015-11-19 | 2015-11-27 |
MSFT151211P00053500
MSFT151211P00054000
|
37 | 54.00 | 53.50 | 0.235 | 74.000 | 54.06 |
| 2015-11-27 | 2015-12-04 |
MSFT151218P00053000
MSFT151218P00053500
|
31 | 53.50 | 53.00 | 0.18 | 418.500 | 54.13 |
| 2015-12-04 | 2015-12-11 |
MSFT151224P00055000
MSFT151224P00055500
|
31 | 55.50 | 55.00 | 0.180 | -449.500 | 55.67 |
| 2015-12-11 | 2015-12-18 |
MSFT151231P00053500
MSFT151231P00054000
|
35 | 54.00 | 53.50 | 0.215 | 105.000 | 55.48 |
| 2015-12-18 | 2015-12-28 |
MSFT160108P00053500
MSFT160108P00054000
|
33 | 54.00 | 53.50 | 0.20 | 495.000 | 52.33 |
| 2015-12-28 | 2016-01-04 |
MSFT160115P00055500
MSFT160115P00056000
|
35 | 56.00 | 55.50 | 0.22 | -385.00 | 50.99 |
| 2016-01-04 | 2016-01-11 |
MSFT160122P00054000
MSFT160122P00054500
|
32 | 54.50 | 54.00 | 0.19 | -640.000 | 52.29 |
| 2016-01-11 | 2016-01-19 |
MSFT160129P00052000
MSFT160129P00052500
|
38 | 52.50 | 52.00 | 0.240 | -266.000 | 55.09 |
| 2016-01-20 | 2016-01-27 |
MSFT160212P00050500
MSFT160212P00051000
|
36 | 51.00 | 50.50 | 0.225 | 126.000 | 50.5 |
| 2016-01-27 | 2016-02-03 |
MSFT160219P00050500
MSFT160219P00051000
|
37 | 51.00 | 50.50 | 0.230 | 222.000 | 51.82 |
| 2016-02-03 | 2016-02-10 |
MSFT160226P00051500
MSFT160226P00052000
|
37 | 52.00 | 51.50 | 0.23 | -481.000 | 51.3 |
| 2016-02-10 | 2016-02-17 |
MSFT160304P00049000
MSFT160304P00049500
|
37 | 49.50 | 49.00 | 0.23 | 610.500 | 52.03 |
| 2016-02-17 | 2016-02-24 |
MSFT160311P00052000
MSFT160311P00052500
|
35 | 52.50 | 52.00 | 0.215 | -262.500 | 53.07 |
| 2016-02-24 | 2016-03-02 |
MSFT160318P00050500
MSFT160318P00051000
|
33 | 51.00 | 50.50 | 0.20 | 363.00 | 53.49 |
| 2016-03-02 | 2016-03-09 |
MSFT160324P00052500
MSFT160324P00053000
|
34 | 53.00 | 52.50 | 0.21 | -51.000 | 54.21 |
| 2016-03-09 | 2016-03-16 |
MSFT160401P00052000
MSFT160401P00052500
|
32 | 52.50 | 52.00 | 0.190 | 368.000 | 55.57 |
| 2016-03-16 | 2016-03-23 |
MSFT160408P00053500
MSFT160408P00054000
|
31 | 54.00 | 53.50 | 0.185 | -46.500 | 54.42 |
| 2016-03-23 | 2016-03-30 |
MSFT160415P00053500
MSFT160415P00054000
|
34 | 54.00 | 53.50 | 0.21 | 340.00 | 55.65 |
| 2016-03-30 | 2016-04-06 |
MSFT160422P00054500
MSFT160422P00055000
|
35 | 55.00 | 54.50 | 0.22 | 35.00 | 51.78 |
| 2016-04-06 | 2016-04-13 |
MSFT160429P00054500
MSFT160429P00055000
|
35 | 55.00 | 54.50 | 0.215 | 52.500 | 49.87 |
| 2016-04-13 | 2016-04-20 |
MSFT160506P00054500
MSFT160506P00055000
|
33 | 55.00 | 54.50 | 0.205 | 66.000 | 50.39 |
| 2016-04-20 | 2016-04-27 |
MSFT160513P00055000
MSFT160513P00055500
|
34 | 55.50 | 55.00 | 0.21 | -1071.000 | 51.08 |
| 2016-04-29 | 2016-05-06 |
MSFT160520P00049000
MSFT160520P00049500
|
33 | 49.50 | 49.00 | 0.205 | 165.000 | 50.62 |
| 2016-05-06 | 2016-05-13 |
MSFT160527P00049500
MSFT160527P00050000
|
35 | 50.00 | 49.50 | 0.220 | 315.000 | 52.32 |
| 2016-05-13 | 2016-05-20 |
MSFT160603P00050500
MSFT160603P00051000
|
35 | 51.00 | 50.50 | 0.22 | -87.500 | 51.79 |
| 2016-05-20 | 2016-05-27 |
MSFT160610P00050000
MSFT160610P00050500
|
32 | 50.50 | 50.00 | 0.190 | 432.000 | 51.48 |
| 2016-05-27 | 2016-06-03 |
MSFT160617P00051500
MSFT160617P00052000
|
31 | 52.00 | 51.50 | 0.180 | -139.500 | 50.13 |
| 2016-06-03 | 2016-06-10 |
MSFT160624P00051000
MSFT160624P00051500
|
31 | 51.50 | 51.00 | 0.18 | -77.500 | 49.83 |
| 2016-06-10 | 2016-06-17 |
MSFT160701P00051000
MSFT160701P00051500
|
33 | 51.50 | 51.00 | 0.200 | -511.500 | 51.16 |
| 2016-06-17 | 2016-06-24 |
MSFT160708P00049500
MSFT160708P00050000
|
33 | 50.00 | 49.50 | 0.200 | 99.000 | 52.3 |
| 2016-06-24 | 2016-07-01 |
MSFT160715P00049000
MSFT160715P00049500
|
33 | 49.50 | 49.00 | 0.205 | 478.500 | 53.7 |
| 2016-07-01 | 2016-07-08 |
MSFT160722P00050500
MSFT160722P00051000
|
34 | 51.00 | 50.50 | 0.21 | 238.000 | 56.57 |
| 2016-07-08 | 2016-07-15 |
MSFT160729P00051500
MSFT160729P00052000
|
32 | 52.00 | 51.50 | 0.190 | 192.000 | 56.68 |
| 2016-07-15 | 2016-07-22 |
MSFT160805P00053000
MSFT160805P00053500
|
33 | 53.50 | 53.00 | 0.205 | 643.500 | 57.96 |
| 2016-07-22 | 2016-07-29 |
MSFT160812P00056000
MSFT160812P00056500
|
32 | 56.50 | 56.00 | 0.195 | 64.000 | 57.94 |
| 2016-07-29 | 2016-08-05 |
MSFT160819P00056000
MSFT160819P00056500
|
35 | 56.50 | 56.00 | 0.220 | 455.000 | 57.62 |
| 2016-08-05 | 2016-08-12 |
MSFT160826P00057500
MSFT160826P00058000
|
39 | 58.00 | 57.50 | 0.245 | -39.000 | 58.03 |
| 2016-08-15 | 2016-08-22 |
MSFT160902P00057500
MSFT160902P00058000
|
35 | 58.00 | 57.50 | 0.220 | -70.000 | 57.67 |
| 2016-08-22 | 2016-08-29 |
MSFT160909P00057000
MSFT160909P00057500
|
30 | 57.50 | 57.00 | 0.175 | 195.000 | 56.21 |
| 2016-08-29 | 2016-09-06 |
MSFT160916P00057500
MSFT160916P00058000
|
30 | 58.00 | 57.50 | 0.175 | -225.000 | 57.25 |
| 2016-09-06 | 2016-09-13 |
MSFT160930P00057000
MSFT160930P00057500
|
32 | 57.50 | 57.00 | 0.19 | -320.00 | 57.6 |
| 2016-09-13 | 2016-09-20 |
MSFT161007P00056000
MSFT161007P00056500
|
33 | 56.50 | 56.00 | 0.200 | 115.500 | 57.8 |
| 2016-09-20 | 2016-09-27 |
MSFT161014P00056000
MSFT161014P00056500
|
30 | 56.50 | 56.00 | 0.170 | 300.000 | 57.42 |
| 2016-09-27 | 2016-10-04 |
MSFT161021P00057500
MSFT161021P00058000
|
34 | 58.00 | 57.50 | 0.21 | -170.00 | 59.66 |
| 2016-10-04 | 2016-10-11 |
MSFT161028P00056500
MSFT161028P00057000
|
33 | 57.00 | 56.50 | 0.205 | -16.500 | 59.87 |
| 2016-10-11 | 2016-10-18 |
MSFT161104P00056500
MSFT161104P00057000
|
34 | 57.00 | 56.50 | 0.210 | 68.000 | 58.71 |
| 2016-10-18 | 2016-10-25 |
MSFT161111P00057000
MSFT161111P00057500
|
34 | 57.50 | 57.00 | 0.21 | 578.000 | 59.02 |
| 2016-10-25 | 2016-11-01 |
MSFT161118P00060500
MSFT161118P00061000
|
37 | 61.00 | 60.50 | 0.230 | -388.500 | 60.35 |
| 2016-11-01 | 2016-11-08 |
MSFT161125P00059000
MSFT161125P00059500
|
35 | 59.50 | 59.00 | 0.215 | 297.500 | 60.53 |
| 2016-11-08 | 2016-11-15 |
MSFT161202P00060000
MSFT161202P00060500
|
36 | 60.50 | 60.00 | 0.225 | -468.000 | 59.25 |
| 2016-11-15 | 2016-11-22 |
MSFT161209P00058000
MSFT161209P00058500
|
31 | 58.50 | 58.00 | 0.185 | 418.500 | 61.97 |
| 2016-11-22 | 2016-11-29 |
MSFT161216P00060500
MSFT161216P00061000
|
32 | 61.00 | 60.50 | 0.195 | -48.000 | 62.3 |
| 2016-11-29 | 2016-12-06 |
MSFT161223P00060500
MSFT161223P00061000
|
33 | 61.00 | 60.50 | 0.200 | -396.000 | 63.24 |
| 2016-12-06 | 2016-12-13 |
MSFT161230P00059500
MSFT161230P00060000
|
35 | 60.00 | 59.50 | 0.220 | 647.500 | 62.14 |
| 2016-12-13 | 2016-12-20 |
MSFT170106P00062500
MSFT170106P00063000
|
35 | 63.00 | 62.50 | 0.22 | 227.500 | 62.84 |
| 2016-12-20 | 2016-12-27 |
MSFT170113P00063000
MSFT170113P00063500
|
33 | 63.50 | 63.00 | 0.200 | -99.000 | 62.7 |
| 2016-12-27 | 2017-01-03 |
MSFT170120P00062500
MSFT170120P00063000
|
32 | 63.00 | 62.50 | 0.19 | -112.000 | 62.74 |
| 2017-01-03 | 2017-01-10 |
MSFT170127P00062000
MSFT170127P00062500
|
36 | 62.50 | 62.00 | 0.225 | 18.000 | 65.78 |
| 2017-01-10 | 2017-01-17 |
MSFT170203P00062000
MSFT170203P00062500
|
36 | 62.50 | 62.00 | 0.225 | 0.000 | 63.68 |
| 2017-01-17 | 2017-01-24 |
MSFT170210P00062000
MSFT170210P00062500
|
36 | 62.50 | 62.00 | 0.225 | 234.000 | 64 |
| 2017-01-24 | 2017-01-31 |
MSFT170217P00063000
MSFT170217P00063500
|
37 | 63.50 | 63.00 | 0.235 | 388.500 | 64.62 |
| 2017-01-31 | 2017-02-07 |
MSFT170224P00064000
MSFT170224P00064500
|
36 | 64.50 | 64.00 | 0.225 | -540.000 | 64.62 |
| 2017-02-08 | 2017-02-15 |
MSFT170303P00062500
MSFT170303P00063000
|
35 | 63.00 | 62.50 | 0.22 | 525.000 | 64.25 |
| 2017-02-15 | 2017-02-22 |
MSFT170310P00064000
MSFT170310P00064500
|
33 | 64.50 | 64.00 | 0.200 | -82.500 | 64.93 |
| 2017-02-22 | 2017-03-01 |
MSFT170317P00063500
MSFT170317P00064000
|
31 | 64.00 | 63.50 | 0.18 | 201.500 | 64.87 |
| 2017-03-01 | 2017-03-08 |
MSFT170324P00064500
MSFT170324P00065000
|
35 | 65.00 | 64.50 | 0.220 | 87.500 | 64.98 |
| 2017-03-08 | 2017-03-15 |
MSFT170331P00064500
MSFT170331P00065000
|
33 | 65.00 | 64.50 | 0.205 | -132.000 | 65.86 |
| 2017-03-15 | 2017-03-22 |
MSFT170407P00064000
MSFT170407P00064500
|
32 | 64.50 | 64.00 | 0.190 | 176.000 | 65.68 |
| 2017-03-22 | 2017-03-29 |
MSFT170413P00064500
MSFT170413P00065000
|
32 | 65.00 | 64.50 | 0.190 | 128.000 | 64.95 |
| 2017-03-29 | 2017-04-05 |
MSFT170421P00065000
MSFT170421P00065500
|
32 | 65.50 | 65.00 | 0.19 | 0.000 | 66.4 |
| 2017-04-05 | 2017-04-12 |
MSFT170428P00065000
MSFT170428P00065500
|
37 | 65.50 | 65.00 | 0.23 | -18.500 | 68.46 |
| 2017-04-12 | 2017-04-19 |
MSFT170505P00064500
MSFT170505P00065000
|
32 | 65.00 | 64.50 | 0.195 | -144.000 | 69 |
| 2017-04-19 | 2017-04-26 |
MSFT170512P00064500
MSFT170512P00065000
|
35 | 65.00 | 64.50 | 0.215 | 402.500 | 68.38 |
| 2017-04-27 | 2017-05-04 |
MSFT170519P00067500
MSFT170519P00068000
|
37 | 68.00 | 67.50 | 0.235 | 277.500 | 67.69 |
| 2017-05-04 | 2017-05-11 |
MSFT170526P00068000
MSFT170526P00068500
|
35 | 68.50 | 68.00 | 0.22 | -140.00 | 69.96 |
| 2017-05-12 | 2017-05-19 |
MSFT170602P00067500
MSFT170602P00068000
|
35 | 68.00 | 67.50 | 0.215 | -52.500 | 71.76 |
| 2017-05-19 | 2017-05-26 |
MSFT170609P00067000
MSFT170609P00067500
|
32 | 67.50 | 67.00 | 0.19 | 528.000 | 70.32 |
| 2017-05-26 | 2017-06-02 |
MSFT170616P00069500
MSFT170616P00070000
|
33 | 70.00 | 69.50 | 0.200 | 445.500 | 70 |
| 2017-06-02 | 2017-06-09 |
MSFT170623P00071000
MSFT170623P00071500
|
32 | 71.50 | 71.00 | 0.190 | -400.000 | 71.21 |
| 2017-06-09 | 2017-06-16 |
MSFT170630P00069500
MSFT170630P00070000
|
31 | 70.00 | 69.50 | 0.185 | -93.000 | 68.93 |
| 2017-06-16 | 2017-06-23 |
MSFT170707P00069500
MSFT170707P00070000
|
35 | 70.00 | 69.50 | 0.220 | 420.000 | 69.46 |
| 2017-06-23 | 2017-06-30 |
MSFT170714P00070500
MSFT170714P00071000
|
31 | 71.00 | 70.50 | 0.185 | -651.000 | 72.78 |
| 2017-06-30 | 2017-07-07 |
MSFT170721P00068500
MSFT170721P00069000
|
36 | 69.00 | 68.50 | 0.225 | 90.000 | 73.79 |
| 2017-07-07 | 2017-07-14 |
MSFT170728P00069000
MSFT170728P00069500
|
36 | 69.50 | 69.00 | 0.225 | 504.000 | 73.04 |
| 2017-07-14 | 2017-07-21 |
MSFT170804P00072000
MSFT170804P00072500
|
35 | 72.50 | 72.00 | 0.215 | 350.000 | 72.68 |
| 2017-07-21 | 2017-07-28 |
MSFT170811P00073000
MSFT170811P00073500
|
35 | 73.50 | 73.00 | 0.220 | -140.000 | 72.5 |
| 2017-07-28 | 2017-08-04 |
MSFT170818P00072500
MSFT170818P00073000
|
38 | 73.00 | 72.50 | 0.24 | -133.000 | 72.49 |
| 2017-08-04 | 2017-08-11 |
MSFT170825P00072000
MSFT170825P00072500
|
37 | 72.50 | 72.00 | 0.23 | -18.500 | 72.82 |
| 2017-08-14 | 2017-08-21 |
MSFT170901P00073000
MSFT170901P00073500
|
35 | 73.50 | 73.00 | 0.215 | -455.000 | 73.94 |
| 2017-08-21 | 2017-08-28 |
MSFT170908P00071500
MSFT170908P00072000
|
33 | 72.00 | 71.50 | 0.205 | 313.500 | 73.98 |
| 2017-08-28 | 2017-09-05 |
MSFT170915P00072000
MSFT170915P00072500
|
30 | 72.50 | 72.00 | 0.170 | 210.000 | 75.31 |
| 2017-09-05 | 2017-09-12 |
MSFT170929P00073000
MSFT170929P00073500
|
33 | 73.50 | 73.00 | 0.20 | 264.000 | 74.49 |
| 2017-09-12 | 2017-09-19 |
MSFT171006P00074000
MSFT171006P00074500
|
32 | 74.50 | 74.00 | 0.195 | 208.000 | 76 |
| 2017-09-19 | 2017-09-26 |
MSFT171013P00075000
MSFT171013P00075500
|
35 | 75.50 | 75.00 | 0.215 | -630.000 | 77.49 |
| 2017-09-26 | 2017-10-03 |
MSFT171020P00072500
MSFT171020P00073000
|
32 | 73.00 | 72.50 | 0.19 | 240.000 | 78.81 |
| 2017-10-03 | 2017-10-10 |
MSFT171027P00073500
MSFT171027P00074000
|
34 | 74.00 | 73.50 | 0.210 | 340.000 | 83.81 |
| 2017-10-10 | 2017-10-17 |
MSFT171103P00075500
MSFT171103P00076000
|
32 | 76.00 | 75.50 | 0.195 | 160.000 | 84.14 |
| 2017-10-17 | 2017-10-24 |
MSFT171110P00077000
MSFT171110P00077500
|
32 | 77.50 | 77.00 | 0.195 | 96.000 | 83.87 |
| 2017-10-25 | 2017-11-01 |
MSFT171117P00078000
MSFT171117P00078500
|
36 | 78.50 | 78.00 | 0.225 | 720.000 | 82.4 |
| 2017-11-01 | 2017-11-08 |
MSFT171124P00082000
MSFT171124P00083000
|
18 | 83.00 | 82.00 | 0.455 | 423.000 | 83.26 |
| 2017-11-08 | 2017-11-15 |
MSFT171201P00083000
MSFT171201P00084000
|
16 | 84.00 | 83.00 | 0.405 | -256.000 | 84.26 |
| 2017-11-15 | 2017-11-22 |
MSFT171208P00082500
MSFT171208P00083000
|
36 | 83.00 | 82.50 | 0.225 | 0.000 | 84.16 |
| 2017-11-22 | 2017-11-29 |
MSFT171215P00082500
MSFT171215P00083000
|
35 | 83.00 | 82.50 | 0.220 | 87.500 | 86.85 |
| 2017-11-29 | 2017-12-06 |
MSFT171222P00082500
MSFT171222P00083000
|
33 | 83.00 | 82.50 | 0.20 | -148.500 | 85.51 |
| 2017-12-06 | 2017-12-13 |
MSFT171229P00082000
MSFT171229P00082500
|
32 | 82.50 | 82.00 | 0.195 | 480.000 | 85.54 |
| 2017-12-13 | 2017-12-20 |
MSFT180105P00084500
MSFT180105P00085000
|
30 | 85.00 | 84.50 | 0.175 | 45.000 | 88.19 |
| 2017-12-20 | 2017-12-27 |
MSFT180112P00085000
MSFT180112P00085500
|
35 | 85.50 | 85.00 | 0.220 | -350.000 | 89.6 |
| 2017-12-27 | 2018-01-03 |
MSFT180119P00085000
MSFT180119P00085500
|
36 | 85.50 | 85.00 | 0.225 | 288.000 | 90 |
| 2018-01-03 | 2018-01-10 |
MSFT180126P00085500
MSFT180126P00086000
|
29 | 86.00 | 85.50 | 0.165 | 217.500 | 94.06 |
| 2018-01-10 | 2018-01-17 |
MSFT180202P00087500
MSFT180202P00088000
|
37 | 88.00 | 87.50 | 0.235 | 296.000 | 91.78 |
| 2018-01-17 | 2018-01-24 |
MSFT180209P00089500
MSFT180209P00090000
|
36 | 90.00 | 89.50 | 0.225 | 72.000 | 88.18 |
| 2018-02-08 | 2018-02-15 |
MSFT180302P00084500
MSFT180302P00085000
|
35 | 85.00 | 84.50 | 0.220 | 647.500 | 93.05 |
| 2018-02-15 | 2018-02-22 |
MSFT180309P00092000
MSFT180309P00092500
|
34 | 92.50 | 92.00 | 0.210 | -170.000 | 96.54 |
| 2018-02-22 | 2018-03-01 |
MSFT180316P00091000
MSFT180316P00091500
|
33 | 91.50 | 91.00 | 0.205 | 198.000 | 94.6 |
| 2018-03-02 | 2018-03-09 |
MSFT180323P00092500
MSFT180323P00093000
|
34 | 93.00 | 92.50 | 0.210 | 527.000 | 87.18 |
| 2018-03-09 | 2018-03-16 |
MSFT180329P00096000
MSFT180329P00096500
|
33 | 96.50 | 96.00 | 0.205 | -429.000 | 91.27 |
| 2018-03-16 | 2018-03-23 |
MSFT180406P00094000
MSFT180406P00094500
|
33 | 94.50 | 94.00 | 0.20 | -907.500 | 90.23 |
| 2018-03-23 | 2018-04-02 |
MSFT180413P00086500
MSFT180413P00087000
|
34 | 87.00 | 86.50 | 0.210 | 187.000 | 93.08 |
| 2018-04-04 | 2018-04-11 |
MSFT180427P00092000
MSFT180427P00092500
|
34 | 92.50 | 92.00 | 0.21 | -136.000 | 95.82 |
| 2018-04-11 | 2018-04-18 |
MSFT180504P00091500
MSFT180504P00092000
|
30 | 92.00 | 91.50 | 0.170 | 225.000 | 95.16 |
| 2018-04-18 | 2018-04-25 |
MSFT180511P00096000
MSFT180511P00096500
|
37 | 96.50 | 96.00 | 0.235 | -333.000 | 97.7 |
| 2018-04-25 | 2018-05-02 |
MSFT180518P00092000
MSFT180518P00092500
|
37 | 92.50 | 92.00 | 0.235 | 185.000 | 96.36 |
| 2018-05-02 | 2018-05-09 |
MSFT180525P00093000
MSFT180525P00093500
|
38 | 93.50 | 93.00 | 0.24 | 570.00 | 98.36 |
| 2018-05-09 | 2018-05-16 |
MSFT180601P00096500
MSFT180601P00097000
|
38 | 97.00 | 96.50 | 0.24 | 133.000 | 100.79 |
| 2018-05-16 | 2018-05-23 |
MSFT180608P00096500
MSFT180608P00097000
|
34 | 97.00 | 96.50 | 0.210 | 306.000 | 101.63 |
| 2018-05-23 | 2018-05-30 |
MSFT180615P00098000
MSFT180615P00098500
|
33 | 98.50 | 98.00 | 0.205 | 82.500 | 100.13 |
| 2018-05-30 | 2018-06-06 |
MSFT180622P00098500
MSFT180622P00099000
|
37 | 99.00 | 98.50 | 0.235 | 647.500 | 100.41 |
| 2018-06-06 | 2018-06-13 |
MSFT180629P00101000
MSFT180629P00102000
|
15 | 102.00 | 101.00 | 0.340 | -307.500 | 98.61 |
| 2018-06-13 | 2018-06-20 |
MSFT180706P00100000
MSFT180706P00101000
|
17 | 101.00 | 100.00 | 0.425 | 221.000 | 101.16 |
| 2018-06-20 | 2018-06-27 |
MSFT180713P00101000
MSFT180713P00102000
|
17 | 102.00 | 101.00 | 0.440 | -612.000 | 105.43 |
| 2018-06-27 | 2018-07-05 |
MSFT180720P00097000
MSFT180720P00097500
|
36 | 97.50 | 97.00 | 0.225 | 252.000 | 106.27 |
| 2018-07-05 | 2018-07-24 |
MSFT180727P00099500
MSFT180727P00100000
|
39 | 100.00 | 99.50 | 0.245 | 955.500 | 107.68 |
| 2018-07-24 | 2018-07-31 |
MSFT180817P00106000
MSFT180817P00107000
|
16 | 107.00 | 106.00 | 0.380 | -280.000 | 107.58 |
| 2018-07-31 | 2018-08-07 |
MSFT180824P00105000
MSFT180824P00106000
|
18 | 106.00 | 105.00 | 0.455 | 495.000 | 108.4 |
| 2018-08-07 | 2018-08-14 |
MSFT180831P00108000
MSFT180831P00109000
|
18 | 109.00 | 108.00 | 0.47 | 162.00 | 112.33 |
| 2018-08-14 | 2018-08-21 |
MSFT180907P00108000
MSFT180907P00109000
|
16 | 109.00 | 108.00 | 0.390 | -592.000 | 108.21 |
| 2018-08-21 | 2018-08-28 |
MSFT180914P00105000
MSFT180914P00106000
|
17 | 106.00 | 105.00 | 0.415 | 578.000 | 113.37 |
| 2018-08-28 | 2018-09-04 |
MSFT180921P00109000
MSFT180921P00110000
|
15 | 110.00 | 109.00 | 0.37 | 165.000 | 114.26 |
| 2018-09-04 | 2018-09-11 |
MSFT180928P00110000
MSFT180928P00111000
|
15 | 111.00 | 110.00 | 0.370 | -30.000 | 114.37 |
| 2018-09-11 | 2018-09-18 |
MSFT181005P00110000
MSFT181005P00111000
|
16 | 111.00 | 110.00 | 0.400 | 288.000 | 112.13 |
| 2018-09-18 | 2018-09-25 |
MSFT181012P00112000
MSFT181012P00113000
|
16 | 113.00 | 112.00 | 0.390 | 192.000 | 109.57 |
| 2018-09-25 | 2018-10-02 |
MSFT181019P00113000
MSFT181019P00114000
|
16 | 114.00 | 113.00 | 0.375 | 96.000 | 108.66 |
| 2018-10-02 | 2018-10-09 |
MSFT181026P00114000
MSFT181026P00115000
|
17 | 115.00 | 114.00 | 0.425 | -297.500 | 106.96 |
| 2018-10-09 | 2018-10-16 |
MSFT181102P00111000
MSFT181102P00112000
|
17 | 112.00 | 111.00 | 0.435 | -102.000 | 106.16 |
| 2018-10-16 | 2018-10-23 |
MSFT181109P00110000
MSFT181109P00111000
|
17 | 111.00 | 110.00 | 0.440 | -187.000 | 109.57 |
| 2018-10-23 | 2018-10-30 |
MSFT181116P00107000
MSFT181116P00108000
|
19 | 108.00 | 107.00 | 0.475 | -427.500 | 108.29 |
| 2018-10-30 | 2018-11-07 |
MSFT181123P00103000
MSFT181123P00104000
|
19 | 104.00 | 103.00 | 0.475 | 779.000 | 103.07 |
| 2018-11-07 | 2018-11-14 |
MSFT181130P00111000
MSFT181130P00112000
|
18 | 112.00 | 111.00 | 0.455 | -666.000 | 110.89 |
| 2018-11-14 | 2018-11-21 |
MSFT181207P00104000
MSFT181207P00105000
|
17 | 105.00 | 104.00 | 0.415 | -221.000 | 104.82 |
| 2018-11-21 | 2018-11-28 |
MSFT181214P00102000
MSFT181214P00103000
|
16 | 103.00 | 102.00 | 0.405 | 520.000 | 106.03 |
| 2018-11-28 | 2018-12-06 |
MSFT181221P00110000
MSFT181221P00111000
|
17 | 111.00 | 110.00 | 0.435 | -178.500 | 98.23 |
| 2018-12-06 | 2018-12-13 |
MSFT181228P00108000
MSFT181228P00109000
|
17 | 109.00 | 108.00 | 0.415 | 25.500 | 100.39 |
| 2018-12-13 | 2018-12-20 |
MSFT190104P00108000
MSFT190104P00109000
|
16 | 109.00 | 108.00 | 0.395 | -728.000 | 101.93 |
| 2018-12-20 | 2018-12-27 |
MSFT190111P00101000
MSFT190111P00102000
|
18 | 102.00 | 101.00 | 0.45 | -135.000 | 102.8 |
| 2018-12-27 | 2019-01-03 |
MSFT190118P00100000
MSFT190118P00101000
|
16 | 101.00 | 100.00 | 0.400 | -400.000 | 107.71 |
| 2019-01-08 | 2019-01-15 |
MSFT190201P00102000
MSFT190201P00103000
|
19 | 103.00 | 102.00 | 0.475 | 256.500 | 102.78 |
| 2019-01-16 | 2019-01-23 |
MSFT190208P00104000
MSFT190208P00105000
|
17 | 105.00 | 104.00 | 0.425 | 59.500 | 105.67 |
| 2019-01-23 | 2019-01-30 |
MSFT190215P00106000
MSFT190215P00107000
|
18 | 107.00 | 106.00 | 0.450 | -9.000 | 108.22 |
| 2019-01-30 | 2019-02-06 |
MSFT190222P00105000
MSFT190222P00106000
|
15 | 106 | 105 | 0.335 | -165.000 | 110.97 |
| 2019-02-06 | 2019-02-13 |
MSFT190301P00105000
MSFT190301P00106000
|
18 | 106.00 | 105.00 | 0.46 | 153.000 | 112.53 |
| 2019-02-13 | 2019-02-20 |
MSFT190308P00106000
MSFT190308P00107000
|
18 | 107.00 | 106.00 | 0.46 | 117.000 | 110.51 |
| 2019-02-20 | 2019-02-27 |
MSFT190315P00106000
MSFT190315P00107000
|
16 | 107.00 | 106.00 | 0.385 | 456.000 | 115.91 |
| 2019-02-27 | 2019-03-06 |
MSFT190322P00111000
MSFT190322P00112000
|
16 | 112.00 | 111.00 | 0.385 | -40.000 | 117.05 |
| 2019-03-06 | 2019-03-13 |
MSFT190329P00111000
MSFT190329P00112000
|
17 | 112.00 | 111.00 | 0.435 | 425.000 | 117.94 |
| 2019-03-13 | 2019-03-20 |
MSFT190405P00113000
MSFT190405P00114000
|
15 | 114.00 | 113.00 | 0.355 | 345.000 | 119.89 |
| 2019-03-20 | 2019-03-27 |
MSFT190412P00116000
MSFT190412P00117000
|
15 | 117.00 | 116.00 | 0.36 | -90.000 | 120.95 |
| 2019-03-27 | 2019-04-03 |
MSFT190418P00116000
MSFT190418P00117000
|
17 | 117.00 | 116.00 | 0.42 | 425.00 | 123.37 |
| 2019-04-03 | 2019-04-10 |
MSFT190426P00119000
MSFT190426P00120000
|
15 | 120.00 | 119.00 | 0.370 | -45.000 | 129.89 |
| 2019-04-10 | 2019-04-17 |
MSFT190503P00119000
MSFT190503P00120000
|
16 | 120.00 | 119.00 | 0.400 | 112.000 | 128.9 |
| 2019-04-17 | 2019-04-24 |
MSFT190510P00121000
MSFT190510P00122000
|
18 | 122.00 | 121.00 | 0.45 | 351.000 | 127.13 |
| 2019-04-24 | 2019-05-01 |
MSFT190517P00124000
MSFT190517P00125000
|
16 | 125.00 | 124.00 | 0.410 | 328.000 | 128.07 |
| 2019-05-02 | 2019-05-09 |
MSFT190524P00125000
MSFT190524P00126000
|
17 | 126.00 | 125.00 | 0.435 | -59.500 | 126.24 |
| 2019-05-09 | 2019-05-16 |
MSFT190531P00124000
MSFT190531P00125000
|
16 | 125.00 | 124.00 | 0.395 | 400.000 | 123.68 |
| 2019-05-16 | 2019-05-23 |
MSFT190607P00128000
MSFT190607P00129000
|
16 | 129.00 | 128.00 | 0.395 | -408.000 | 131.4 |
| 2019-05-23 | 2019-05-30 |
MSFT190614P00125000
MSFT190614P00126000
|
16 | 126.00 | 125.00 | 0.40 | -24.000 | 132.45 |
| 2019-05-30 | 2019-06-06 |
MSFT190621P00125000
MSFT190621P00126000
|
17 | 126.00 | 125.00 | 0.425 | 238.000 | 136.97 |
| 2019-06-06 | 2019-06-13 |
MSFT190628P00127000
MSFT190628P00128000
|
17 | 128.00 | 127.00 | 0.420 | 450.500 | 133.96 |
| 2019-06-13 | 2019-06-20 |
MSFT190705P00131000
MSFT190705P00132000
|
16 | 132.00 | 131.00 | 0.395 | 416.000 | 137.06 |
| 2019-06-20 | 2019-06-27 |
MSFT190712P00136000
MSFT190712P00137000
|
17 | 137.00 | 136.00 | 0.42 | -391.00 | 138.9 |
| 2019-06-27 | 2019-07-05 |
MSFT190719P00133000
MSFT190719P00134000
|
17 | 134.00 | 133.00 | 0.425 | 255.000 | 136.62 |
| 2019-07-05 | 2019-07-12 |
MSFT190726P00136000
MSFT190726P00137000
|
19 | 137.00 | 136.00 | 0.480 | 275.500 | 141.34 |
| 2019-07-12 | 2019-07-19 |
MSFT190802P00138000
MSFT190802P00139000
|
18 | 139.00 | 138.00 | 0.445 | -333.000 | 136.9 |
| 2019-07-19 | 2019-07-26 |
MSFT190809P00135000
MSFT190809P00136000
|
16 | 136.00 | 135.00 | 0.385 | 480.000 | 137.71 |
| 2019-07-26 | 2019-08-02 |
MSFT190816P00140000
MSFT190816P00141000
|
17 | 141.00 | 140.00 | 0.425 | -510.000 | 136.13 |
| 2019-08-02 | 2019-08-09 |
MSFT190823P00136000
MSFT190823P00137000
|
18 | 137.00 | 136.00 | 0.460 | 306.000 | 133.39 |
| 2019-08-09 | 2019-08-16 |
MSFT190830P00137000
MSFT190830P00138000
|
18 | 138.00 | 137.00 | 0.470 | -90.000 | 137.86 |
| 2019-08-16 | 2019-08-23 |
MSFT190906P00135000
MSFT190906P00136000
|
15 | 136.00 | 135.00 | 0.365 | -352.500 | 139.1 |
| 2019-08-23 | 2019-08-30 |
MSFT190913P00132000
MSFT190913P00133000
|
16 | 133.00 | 132.00 | 0.38 | 360.000 | 137.32 |
| 2019-08-30 | 2019-09-06 |
MSFT190920P00137000
MSFT190920P00138000
|
17 | 138.00 | 137.00 | 0.425 | 204.000 | 139.44 |
| 2019-09-06 | 2019-09-13 |
MSFT190927P00138000
MSFT190927P00139000
|
15 | 139.00 | 138.00 | 0.365 | -240.000 | 137.73 |
| 2019-09-13 | 2019-09-20 |
MSFT191004P00136000
MSFT191004P00137000
|
16 | 137.00 | 136.00 | 0.400 | 200.000 | 138.12 |
| 2019-09-20 | 2019-09-27 |
MSFT191011P00138000
MSFT191011P00139000
|
16 | 139.00 | 138.00 | 0.380 | -160.000 | 139.68 |
| 2019-09-27 | 2019-10-04 |
MSFT191018P00137000
MSFT191018P00138000
|
17 | 138.00 | 137.00 | 0.425 | -76.500 | 137.41 |
| 2019-10-04 | 2019-10-11 |
MSFT191025P00137000
MSFT191025P00138000
|
16 | 138.00 | 137.00 | 0.375 | -8.000 | 140.73 |
| 2019-10-11 | 2019-10-18 |
MSFT191101P00139000
MSFT191101P00140000
|
18 | 140.00 | 139.00 | 0.445 | -279.000 | 143.72 |
| 2019-10-18 | 2019-10-25 |
MSFT191108P00136000
MSFT191108P00137000
|
17 | 137.00 | 136.00 | 0.42 | 476.00 | 145.96 |
| 2019-10-28 | 2019-11-04 |
MSFT191115P00143000
MSFT191115P00144000
|
17 | 144.00 | 143.00 | 0.415 | 119.000 | 149.97 |
| 2019-11-04 | 2019-11-11 |
MSFT191122P00143000
MSFT191122P00144000
|
16 | 144.00 | 143.00 | 0.410 | 264.000 | 149.59 |
| 2019-11-11 | 2019-11-18 |
MSFT191129P00145000
MSFT191129P00146000
|
17 | 146.00 | 145.00 | 0.44 | 595.000 | 151.38 |
| 2019-11-18 | 2019-11-25 |
MSFT191206P00149000
MSFT191206P00150000
|
17 | 150.00 | 149.00 | 0.425 | 272.000 | 151.75 |
| 2019-11-26 | 2019-12-03 |
MSFT191220P00149000
MSFT191220P00150000
|
14 | 150.00 | 149.00 | 0.295 | -273.000 | 157.41 |
| 2019-12-03 | 2019-12-10 |
MSFT191227P00148000
MSFT191227P00149000
|
15 | 149.00 | 148.00 | 0.335 | 142.500 | 158.96 |
| 2019-12-10 | 2019-12-17 |
MSFT200103P00149000
MSFT200103P00150000
|
14 | 150.00 | 149.00 | 0.32 | 350.000 | 158.62 |
| 2019-12-20 | 2019-12-27 |
MSFT200110P00155000
MSFT200110P00157500
|
6 | 157.50 | 155.00 | 0.86 | 183.000 | 161.34 |
| 2019-12-30 | 2020-01-06 |
MSFT200117P00155000
MSFT200117P00157500
|
6 | 157.50 | 155.00 | 0.855 | 168.000 | 167.1 |
| 2020-01-07 | 2020-01-14 |
MSFT200131P00155000
MSFT200131P00157500
|
6 | 157.50 | 155.00 | 1.030 | 270.000 | 170.23 |
| 2020-01-14 | 2020-01-21 |
MSFT200207P00160000
MSFT200207P00162500
|
7 | 162.50 | 160.00 | 1.075 | 273.000 | 183.89 |
| 2020-01-21 | 2020-01-28 |
MSFT200214P00162500
MSFT200214P00165000
|
6 | 165.00 | 162.50 | 0.920 | -57.000 | 185.35 |
| 2020-01-28 | 2020-02-04 |
MSFT200221P00162500
MSFT200221P00165000
|
7 | 165.00 | 162.50 | 1.075 | 703.500 | 178.59 |
| 2020-02-04 | 2020-02-11 |
MSFT200228P00177500
MSFT200228P00180000
|
7 | 180.00 | 177.50 | 1.10 | 196.000 | 162.01 |
| 2020-02-11 | 2020-02-18 |
MSFT200306P00182500
MSFT200306P00185000
|
7 | 185.00 | 182.50 | 1.225 | 231.000 | 161.57 |
| 2020-02-18 | 2020-02-25 |
MSFT200313P00185000
MSFT200313P00187500
|
7 | 187.50 | 185.00 | 1.175 | -857.500 | 158.83 |
| 2020-02-25 | 2020-03-03 |
MSFT200320P00165000
MSFT200320P00167500
|
6 | 167.50 | 165.00 | 1.025 | -150.000 | 137.35 |
| 2020-03-03 | 2020-03-10 |
MSFT200327P00162500
MSFT200327P00165000
|
6 | 165.00 | 162.50 | 0.950 | -225.000 | 149.7 |
| 2020-03-13 | 2020-03-20 |
MSFT200403P00157500
MSFT200403P00160000
|
6 | 160.00 | 157.50 | 1.00 | -720.00 | 153.83 |
| 2020-03-25 | 2020-04-01 |
MSFT200417P00147000
MSFT200417P00148000
|
19 | 148.00 | 147.00 | 0.475 | 380.000 | 178.6 |
| 2020-04-03 | 2020-04-13 |
MSFT200424P00150000
MSFT200424P00152500
|
7 | 152.50 | 150.00 | 1.125 | 525.000 | 174.55 |
| 2020-04-13 | 2020-04-20 |
MSFT200501P00162500
MSFT200501P00165000
|
6 | 165.00 | 162.50 | 1.000 | 240.000 | 174.57 |
| 2020-04-20 | 2020-04-27 |
MSFT200508P00172500
MSFT200508P00175000
|
7 | 175.00 | 172.50 | 1.175 | 17.500 | 184.68 |
| 2020-04-27 | 2020-05-04 |
MSFT200515P00170000
MSFT200515P00172500
|
6 | 172.50 | 170.00 | 1.000 | 249.000 | 183.16 |
| 2020-05-04 | 2020-05-11 |
MSFT200522P00175000
MSFT200522P00177500
|
6 | 177.50 | 175.00 | 1.000 | 420.000 | 183.51 |
| 2020-05-11 | 2020-05-18 |
MSFT200529P00182500
MSFT200529P00185000
|
5 | 185.00 | 182.50 | 0.815 | -112.500 | 183.25 |
| 2020-05-19 | 2020-05-26 |
MSFT200612P00180000
MSFT200612P00182500
|
6 | 182.50 | 180.00 | 1.000 | -165.000 | 187.74 |
| 2020-05-26 | 2020-06-02 |
MSFT200619P00177500
MSFT200619P00180000
|
6 | 180.00 | 177.50 | 0.850 | 168.000 | 195.15 |
| 2020-06-02 | 2020-06-09 |
MSFT200626P00182500
MSFT200626P00185000
|
6 | 185.00 | 182.50 | 1.05 | 228.000 | 196.33 |
| 2020-06-09 | 2020-06-16 |
MSFT200702P00187500
MSFT200702P00190000
|
6 | 190.00 | 187.50 | 1.050 | -33.000 | 206.26 |
| 2020-06-16 | 2020-06-24 |
MSFT200710P00190000
MSFT200710P00192500
|
6 | 192.50 | 190.00 | 1.025 | 207.000 | 213.67 |
| 2020-06-26 | 2020-07-06 |
MSFT200717P00192500
MSFT200717P00195000
|
6 | 195.00 | 192.50 | 1.015 | 444.000 | 202.88 |
| 2020-07-08 | 2020-07-15 |
MSFT200731P00210000
MSFT200731P00212500
|
7 | 212.50 | 210.00 | 1.125 | -227.500 | 205.01 |
| 2020-07-15 | 2020-07-22 |
MSFT200807P00205000
MSFT200807P00207500
|
6 | 207.50 | 205.00 | 1.025 | 30.000 | 212.48 |
| 2020-07-24 | 2020-07-31 |
MSFT200814P00197500
MSFT200814P00200000
|
7 | 200.00 | 197.50 | 1.075 | 276.500 | 208.9 |
| 2020-07-31 | 2020-08-07 |
MSFT200821P00202500
MSFT200821P00205000
|
7 | 205.00 | 202.50 | 1.225 | 528.500 | 213.02 |
| 2020-08-07 | 2020-08-14 |
MSFT200828P00210000
MSFT200828P00212500
|
7 | 212.50 | 210.00 | 1.125 | -262.500 | 228.91 |
| 2020-08-14 | 2020-08-21 |
MSFT200904P00205000
MSFT200904P00207500
|
6 | 207.50 | 205.00 | 1.05 | 291.000 | 214.25 |
| 2020-08-21 | 2020-08-28 |
MSFT200911P00210000
MSFT200911P00212500
|
7 | 212.50 | 210.00 | 1.075 | 556.500 | 204.03 |
| 2020-08-31 | 2020-09-08 |
MSFT200918P00222500
MSFT200918P00225000
|
6 | 225.00 | 222.50 | 0.925 | -1020.000 | 200.39 |
| 2020-09-08 | 2020-09-15 |
MSFT201002P00200000
MSFT201002P00202500
|
7 | 202.50 | 200.00 | 1.075 | 262.500 | 206.19 |
| 2020-09-15 | 2020-09-22 |
MSFT201009P00205000
MSFT201009P00207500
|
6 | 207.50 | 205.00 | 1.05 | -15.000 | 215.81 |
| 2020-09-22 | 2020-09-29 |
MSFT201016P00205000
MSFT201016P00207500
|
7 | 207.50 | 205.00 | 1.075 | -35.000 | 219.66 |
| 2020-09-30 | 2020-10-07 |
MSFT201023P00207500
MSFT201023P00210000
|
6 | 210.00 | 207.50 | 0.875 | 150.000 | 216.23 |
| 2020-10-07 | 2020-10-14 |
MSFT201030P00207500
MSFT201030P00210000
|
7 | 210.00 | 207.50 | 1.125 | 413.000 | 202.47 |
| 2020-10-14 | 2020-10-21 |
MSFT201106P00217500
MSFT201106P00220000
|
7 | 220.00 | 217.50 | 1.10 | -227.500 | 223.72 |
| 2020-10-21 | 2020-10-28 |
MSFT201113P00212500
MSFT201113P00215000
|
7 | 215.00 | 212.50 | 1.20 | -472.500 | 216.51 |
| 2020-10-29 | 2020-11-05 |
MSFT201120P00202500
MSFT201120P00205000
|
7 | 205.00 | 202.50 | 1.175 | 658.000 | 210.39 |
| 2020-11-06 | 2020-11-13 |
MSFT201127P00220000
MSFT201127P00222500
|
6 | 222.50 | 220.00 | 1.025 | -405.000 | 215.23 |
| 2020-11-13 | 2020-11-20 |
MSFT201204P00212500
MSFT201204P00215000
|
6 | 215.00 | 212.50 | 1.05 | -240.00 | 214.36 |
| 2020-11-20 | 2020-11-27 |
MSFT201211P00207500
MSFT201211P00210000
|
6 | 210.00 | 207.50 | 0.90 | 186.00 | 213.26 |
| 2020-11-27 | 2020-12-04 |
MSFT201218P00212500
MSFT201218P00215000
|
7 | 215.00 | 212.50 | 1.10 | -35.000 | 218.59 |
| 2020-12-04 | 2020-12-11 |
MSFT201224P00210000
MSFT201224P00212500
|
6 | 212.50 | 210.00 | 0.995 | 0.000 | 222.75 |
| 2020-12-11 | 2020-12-18 |
MSFT201231P00210000
MSFT201231P00212500
|
7 | 212.50 | 210.00 | 1.150 | 455.000 | 222.42 |
| 2020-12-18 | 2020-12-28 |
MSFT210108P00215000
MSFT210108P00217500
|
6 | 217.50 | 215.00 | 0.975 | 354.000 | 219.62 |
| 2020-12-28 | 2021-01-04 |
MSFT210115P00222500
MSFT210115P00225000
|
7 | 225.00 | 222.50 | 1.15 | -595.00 | 212.65 |
| 2021-01-04 | 2021-01-11 |
MSFT210122P00215000
MSFT210122P00217500
|
6 | 217.50 | 215.00 | 0.875 | -63.000 | 225.95 |
| 2021-01-11 | 2021-01-19 |
MSFT210129P00215000
MSFT210129P00217500
|
7 | 217.50 | 215.00 | 1.100 | -105.000 | 231.96 |
| 2021-01-19 | 2021-01-26 |
MSFT210212P00212500
MSFT210212P00215000
|
6 | 215.00 | 212.50 | 1.05 | 456.000 | 244.99 |
| 2021-01-27 | 2021-02-03 |
MSFT210219P00230000
MSFT210219P00232500
|
7 | 232.50 | 230.00 | 1.075 | 465.500 | 240.97 |
| 2021-02-03 | 2021-02-10 |
MSFT210226P00240000
MSFT210226P00242500
|
7 | 242.50 | 240.00 | 1.15 | 70.000 | 232.38 |
| 2021-02-10 | 2021-02-17 |
MSFT210305P00240000
MSFT210305P00242500
|
6 | 242.50 | 240.00 | 1.050 | 84.000 | 231.6 |
| 2021-02-17 | 2021-02-24 |
MSFT210312P00240000
MSFT210312P00242500
|
6 | 242.50 | 240.00 | 0.975 | -375.000 | 235.75 |
| 2021-02-24 | 2021-03-03 |
MSFT210319P00232500
MSFT210319P00235000
|
7 | 235.00 | 232.50 | 1.15 | -350.000 | 230.35 |
| 2021-03-05 | 2021-03-12 |
MSFT210326P00227500
MSFT210326P00230000
|
6 | 230.00 | 227.50 | 1.000 | 261.000 | 236.48 |
| 2021-03-12 | 2021-03-19 |
MSFT210401P00232500
MSFT210401P00235000
|
7 | 235.00 | 232.50 | 1.10 | -420.000 | 242.35 |
| 2021-03-19 | 2021-03-26 |
MSFT210409P00227500
MSFT210409P00230000
|
7 | 230.00 | 227.50 | 1.150 | 465.500 | 255.85 |
| 2021-03-26 | 2021-04-05 |
MSFT210416P00232500
MSFT210416P00235000
|
6 | 235.00 | 232.50 | 0.900 | 429.000 | 260.74 |
| 2021-04-05 | 2021-04-12 |
MSFT210423P00245000
MSFT210423P00247500
|
6 | 247.50 | 245.00 | 0.90 | 354.000 | 261.15 |
| 2021-04-13 | 2021-04-20 |
MSFT210507P00255000
MSFT210507P00257500
|
7 | 257.50 | 255.00 | 1.075 | -122.500 | 252.46 |
| 2021-04-20 | 2021-04-27 |
MSFT210514P00255000
MSFT210514P00257500
|
7 | 257.50 | 255.00 | 1.20 | 157.500 | 248.15 |
| 2021-04-27 | 2021-05-04 |
MSFT210521P00260000
MSFT210521P00262500
|
7 | 262.50 | 260.00 | 1.20 | -700.000 | 245.17 |
| 2021-05-05 | 2021-05-12 |
MSFT210528P00242500
MSFT210528P00245000
|
6 | 245.00 | 242.50 | 1.05 | -240.00 | 249.68 |
| 2021-05-12 | 2021-05-19 |
MSFT210604P00235000
MSFT210604P00237500
|
6 | 237.50 | 235.00 | 0.950 | 198.000 | 250.79 |
| 2021-05-19 | 2021-05-26 |
MSFT210611P00240000
MSFT210611P00242500
|
7 | 242.50 | 240.00 | 1.075 | 539.000 | 257.89 |
| 2021-05-26 | 2021-06-02 |
MSFT210618P00247500
MSFT210618P00250000
|
6 | 250.00 | 247.50 | 0.90 | -255.000 | 259.43 |
| 2021-06-02 | 2021-06-09 |
MSFT210625P00245000
MSFT210625P00247500
|
7 | 247.50 | 245.00 | 1.100 | 427.000 | 265.02 |
| 2021-06-09 | 2021-06-16 |
MSFT210702P00250000
MSFT210702P00252500
|
6 | 252.50 | 250.00 | 0.950 | 222.000 | 277.65 |
| 2021-06-16 | 2021-06-23 |
MSFT210709P00255000
MSFT210709P00257500
|
6 | 257.50 | 255.00 | 1.05 | 423.000 | 277.94 |
| 2021-06-23 | 2021-06-30 |
MSFT210716P00262500
MSFT210716P00265000
|
6 | 265.00 | 262.50 | 1.05 | 366.000 | 280.75 |
| 2021-06-30 | 2021-07-07 |
MSFT210723P00267500
MSFT210723P00270000
|
7 | 270.00 | 267.50 | 1.125 | 591.500 | 289.67 |
| 2021-07-07 | 2021-07-14 |
MSFT210730P00277500
MSFT210730P00280000
|
6 | 280.00 | 277.50 | 0.925 | -30.000 | 284.91 |
| 2021-07-14 | 2021-07-21 |
MSFT210806P00280000
MSFT210806P00282500
|
7 | 282.50 | 280.00 | 1.175 | 227.500 | 289.46 |
| 2021-07-21 | 2021-07-28 |
MSFT210813P00277500
MSFT210813P00280000
|
6 | 280.00 | 277.50 | 0.950 | 246.000 | 292.85 |
| 2021-07-28 | 2021-08-04 |
MSFT210820P00282500
MSFT210820P00285000
|
6 | 285.00 | 282.50 | 1.025 | 54.000 | 304.36 |
| 2021-08-04 | 2021-08-11 |
MSFT210827P00280000
MSFT210827P00285000
|
3 | 285.00 | 280.00 | 1.770 | 93.000 | 299.72 |
| 2021-08-11 | 2021-08-18 |
MSFT210903P00280000
MSFT210903P00285000
|
2 | 285.00 | 280.00 | 1.565 | 115.000 | 301.14 |
| 2021-08-18 | 2021-08-25 |
MSFT210910P00285000
MSFT210910P00290000
|
3 | 290.00 | 285.00 | 1.675 | 399.000 | 295.71 |
| 2021-08-25 | 2021-09-01 |
MSFT210917P00297500
MSFT210917P00300000
|
6 | 300.00 | 297.50 | 0.850 | 18.000 | 299.87 |
| 2021-09-02 | 2021-09-09 |
MSFT210924P00295000
MSFT210924P00300000
|
2 | 300.00 | 295.00 | 1.635 | -148.000 | 299.35 |
| 2021-09-09 | 2021-09-16 |
MSFT211001P00290000
MSFT211001P00295000
|
2 | 295.00 | 290.00 | 1.520 | 210.000 | 289.1 |
| 2021-09-16 | 2021-09-23 |
MSFT211008P00300000
MSFT211008P00305000
|
3 | 305.00 | 300.00 | 1.700 | -157.500 | 294.85 |
| 2021-09-23 | 2021-09-30 |
MSFT211015P00295000
MSFT211015P00297500
|
6 | 297.50 | 295.00 | 0.90 | -405.000 | 304.21 |
| 2021-10-01 | 2021-10-08 |
MSFT211022P00280000
MSFT211022P00285000
|
3 | 285.00 | 280.00 | 1.975 | 408.000 | 309.16 |
| 2021-10-08 | 2021-10-15 |
MSFT211029P00290000
MSFT211029P00295000
|
3 | 295.00 | 290.00 | 2.025 | 372.000 | 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 |
| 2021-10-29 | 2021-11-05 |
MSFT211119P00327500
MSFT211119P00330000
|
7 | 330.00 | 327.50 | 1.150 | 360.500 | 343.11 |
| 2021-11-05 | 2021-11-12 |
MSFT211126P00330000
MSFT211126P00335000
|
3 | 335.00 | 330.00 | 2.025 | 127.500 | 329.68 |
| 2021-11-12 | 2021-11-19 |
MSFT211203P00330000
MSFT211203P00335000
|
3 | 335.00 | 330.00 | 1.750 | 310.500 | 323.01 |
| 2021-11-19 | 2021-11-26 |
MSFT211210P00335000
MSFT211210P00340000
|
2 | 340.00 | 335.00 | 1.49 | -362.00 | 342.54 |
| 2021-11-29 | 2021-12-06 |
MSFT211223P00330000
MSFT211223P00335000
|
3 | 335.00 | 330.00 | 1.825 | -307.500 | 334.69 |
| 2021-12-07 | 2021-12-14 |
MSFT211231P00330000
MSFT211231P00335000
|
3 | 335.00 | 330.00 | 2.000 | -232.500 | 336.32 |
| 2021-12-14 | 2021-12-21 |
MSFT220107P00320000
MSFT220107P00325000
|
3 | 325.00 | 320.00 | 1.70 | 90.000 | 314.04 |
| 2021-12-23 | 2021-12-30 |
MSFT220114P00330000
MSFT220114P00335000
|
3 | 335.00 | 330.00 | 2.275 | 277.500 | 310.2 |
| 2021-12-30 | 2022-01-06 |
MSFT220121P00335000
MSFT220121P00337500
|
6 | 337.50 | 335.00 | 0.925 | -960.000 | 296.03 |
| 2022-01-06 | 2022-01-13 |
MSFT220128P00305000
MSFT220128P00310000
|
3 | 310.00 | 305.00 | 1.800 | -285.000 | 308.26 |
| 2022-01-20 | 2022-01-27 |
MSFT220211P00295000
MSFT220211P00300000
|
3 | 300.00 | 295.00 | 2.325 | 22.500 | 295.04 |
| 2022-01-27 | 2022-02-03 |
MSFT220218P00297500
MSFT220218P00300000
|
7 | 300.00 | 297.50 | 1.15 | 105.00 | 287.93 |
| 2022-02-03 | 2022-02-10 |
MSFT220225P00295000
MSFT220225P00300000
|
3 | 300.00 | 295.00 | 1.875 | 0.000 | 297.31 |
| 2022-02-10 | 2022-02-17 |
MSFT220304P00295000
MSFT220304P00300000
|
3 | 300.00 | 295.00 | 1.725 | -375.000 | 289.86 |
| 2022-02-17 | 2022-02-24 |
MSFT220311P00285000
MSFT220311P00290000
|
3 | 290.00 | 285.00 | 1.950 | 112.500 | 280.07 |
| 2022-02-24 | 2022-03-03 |
MSFT220318P00292500
MSFT220318P00295000
|
7 | 295.00 | 292.50 | 1.15 | 105.000 | 300.43 |
| 2022-03-03 | 2022-03-10 |
MSFT220325P00290000
MSFT220325P00295000
|
3 | 295.00 | 290.00 | 1.85 | -360.00 | 303.68 |
| 2022-03-10 | 2022-03-17 |
MSFT220401P00280000
MSFT220401P00285000
|
3 | 285.00 | 280.00 | 2.125 | 307.500 | 309.42 |
| 2022-03-17 | 2022-03-24 |
MSFT220408P00290000
MSFT220408P00295000
|
3 | 295.00 | 290.00 | 1.975 | 322.500 | 296.97 |
| 2022-03-24 | 2022-03-31 |
MSFT220414P00300000
MSFT220414P00302500
|
6 | 302.50 | 300.00 | 0.975 | 123.000 | 279.83 |
| 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 |
MSFT220429P00290000
MSFT220429P00295000
|
3 | 295.00 | 290.00 | 1.800 | -555.000 | 277.52 |
| 2022-04-18 | 2022-04-25 |
MSFT220506P00277500
MSFT220506P00280000
|
7 | 280.00 | 277.50 | 1.175 | -122.500 | 274.73 |
| 2022-04-26 | 2022-05-03 |
MSFT220520P00267500
MSFT220520P00270000
|
6 | 270.00 | 267.50 | 0.900 | 180.000 | 252.56 |
| 2022-05-03 | 2022-05-10 |
MSFT220527P00275000
MSFT220527P00280000
|
3 | 280.00 | 275.00 | 2.275 | -315.000 | 273.24 |
| 2022-05-10 | 2022-05-17 |
MSFT220603P00265000
MSFT220603P00270000
|
3 | 270.00 | 265.00 | 2.15 | -60.000 | 270.02 |
| 2022-05-17 | 2022-05-24 |
MSFT220610P00260000
MSFT220610P00265000
|
3 | 265.00 | 260.00 | 1.875 | -240.000 | 252.99 |
| 2022-05-24 | 2022-05-31 |
MSFT220617P00257500
MSFT220617P00260000
|
6 | 260.00 | 257.50 | 0.900 | 285.000 | 247.65 |
| 2022-05-31 | 2022-06-07 |
MSFT220624P00265000
MSFT220624P00270000
|
3 | 270.00 | 265.00 | 1.825 | 45.000 | 267.7 |
| 2022-06-07 | 2022-06-14 |
MSFT220701P00265000
MSFT220701P00270000
|
3 | 270.00 | 265.00 | 1.850 | -795.000 | 259.58 |
| 2022-06-14 | 2022-06-21 |
MSFT220708P00240000
MSFT220708P00245000
|
3 | 245.00 | 240.00 | 1.875 | 229.500 | 267.66 |
| 2022-06-21 | 2022-06-28 |
MSFT220715P00250000
MSFT220715P00252500
|
6 | 252.50 | 250.00 | 1.00 | 75.000 | 256.72 |
| 2022-06-29 | 2022-07-06 |
MSFT220722P00255000
MSFT220722P00260000
|
3 | 260.00 | 255.00 | 2.225 | 255.000 | 260.36 |
| 2022-07-06 | 2022-07-13 |
MSFT220729P00260000
MSFT220729P00265000
|
3 | 265.00 | 260.00 | 1.775 | -442.500 | 280.74 |
| 2022-07-14 | 2022-07-21 |
MSFT220805P00250000
MSFT220805P00255000
|
3 | 255.00 | 250.00 | 2.20 | 297.00 | 282.91 |
| 2022-07-21 | 2022-07-28 |
MSFT220812P00260000
MSFT220812P00265000
|
3 | 265.00 | 260.00 | 1.950 | 331.500 | 291.91 |
| 2022-07-28 | 2022-08-04 |
MSFT220819P00272500
MSFT220819P00275000
|
6 | 275.00 | 272.50 | 1.000 | 279.000 | 286.15 |
| 2022-08-04 | 2022-08-11 |
MSFT220826P00275000
MSFT220826P00280000
|
2 | 280.00 | 275.00 | 1.550 | 94.000 | 268.09 |
| 2022-08-12 | 2022-08-19 |
MSFT220902P00285000
MSFT220902P00290000
|
3 | 290.00 | 285.00 | 1.70 | -202.500 | 256.06 |
| 2022-08-19 | 2022-08-26 |
MSFT220909P00280000
MSFT220909P00285000
|
3 | 285.00 | 280.00 | 1.95 | -667.500 | 264.46 |
| 2022-08-26 | 2022-09-02 |
MSFT220916P00265000
MSFT220916P00267500
|
7 | 267.50 | 265.00 | 1.175 | -507.500 | 244.74 |
| 2022-09-06 | 2022-09-13 |
MSFT220930P00245000
MSFT220930P00250000
|
3 | 250.00 | 245.00 | 1.850 | 52.500 | 232.9 |
| 2022-09-13 | 2022-09-20 |
MSFT221007P00245000
MSFT221007P00250000
|
3 | 250.00 | 245.00 | 1.775 | -300.000 | 234.24 |
| 2022-09-20 | 2022-09-27 |
MSFT221014P00235000
MSFT221014P00240000
|
3 | 240.00 | 235.00 | 1.900 | -255.000 | 228.56 |
| 2022-09-27 | 2022-10-04 |
MSFT221021P00235000
MSFT221021P00237500
|
7 | 237.50 | 235.00 | 1.10 | 395.500 | 242.12 |
| 2022-10-04 | 2022-10-11 |
MSFT221028P00245000
MSFT221028P00250000
|
3 | 250.00 | 245.00 | 2.025 | -847.500 | 235.87 |
| 2022-10-11 | 2022-10-18 |
MSFT221104P00220000
MSFT221104P00225000
|
3 | 225.00 | 220.00 | 2.075 | 363.000 | 221.39 |
| 2022-10-18 | 2022-10-25 |
MSFT221111P00235000
MSFT221111P00240000
|
3 | 240.00 | 235.00 | 2.250 | 247.500 | 247.11 |
| 2022-10-25 | 2022-11-01 |
MSFT221118P00247500
MSFT221118P00250000
|
6 | 250.00 | 247.50 | 0.85 | -825.000 | 241.22 |
| 2022-11-01 | 2022-11-08 |
MSFT221125P00220000
MSFT221125P00225000
|
3 | 225.00 | 220.00 | 1.850 | -48.000 | 247.49 |
| 2022-11-08 | 2022-11-15 |
MSFT221202P00225000
MSFT221202P00230000
|
3 | 230.00 | 225.00 | 2.325 | 448.500 | 255.02 |
| 2022-11-15 | 2022-11-22 |
MSFT221209P00235000
MSFT221209P00240000
|
3 | 240.00 | 235.00 | 1.875 | 205.500 | 245.42 |
| 2022-11-22 | 2022-11-29 |
MSFT221216P00242500
MSFT221216P00245000
|
6 | 245.00 | 242.50 | 1.05 | -165.000 | 244.69 |
| 2022-11-29 | 2022-12-06 |
MSFT221223P00235000
MSFT221223P00240000
|
3 | 240.00 | 235.00 | 2.20 | 217.500 | 238.73 |
| 2022-12-06 | 2022-12-13 |
MSFT221230P00240000
MSFT221230P00245000
|
3 | 245.00 | 240.00 | 2.025 | 376.500 | 239.82 |
| 2022-12-13 | 2022-12-20 |
MSFT230106P00250000
MSFT230106P00255000
|
3 | 255.00 | 250.00 | 1.80 | -660.000 | 224.93 |
| 2022-12-20 | 2022-12-27 |
MSFT230113P00235000
MSFT230113P00240000
|
3 | 240.00 | 235.00 | 1.825 | -157.500 | 239.23 |
| 2022-12-27 | 2023-01-03 |
MSFT230120P00235000
MSFT230120P00237500
|
7 | 237.50 | 235.00 | 1.15 | 140.000 | 240.22 |
| 2023-01-03 | 2023-01-10 |
MSFT230127P00235000
MSFT230127P00240000
|
3 | 240.00 | 235.00 | 2.100 | -480.000 | 248.16 |
| 2023-01-10 | 2023-01-17 |
MSFT230203P00225000
MSFT230203P00230000
|
3 | 230.00 | 225.00 | 2.175 | 279.000 | 258.35 |
| 2023-01-17 | 2023-01-24 |
MSFT230210P00235000
MSFT230210P00240000
|
3 | 240.00 | 235.00 | 1.95 | 67.500 | 263.1 |
| 2023-01-25 | 2023-02-01 |
MSFT230217P00237500
MSFT230217P00240000
|
6 | 240.00 | 237.50 | 1.05 | 447.000 | 258.06 |
| 2023-02-01 | 2023-02-08 |
MSFT230224P00245000
MSFT230224P00250000
|
2 | 250.00 | 245.00 | 1.45 | 161.000 | 249.22 |
| 2023-02-09 | 2023-02-16 |
MSFT230303P00260000
MSFT230303P00265000
|
3 | 265.00 | 260.00 | 2.200 | -60.000 | 255.29 |
| 2023-02-17 | 2023-02-24 |
MSFT230310P00250000
MSFT230310P00255000
|
2 | 255.00 | 250.00 | 1.475 | -260.000 | 248.59 |
| 2023-02-24 | 2023-03-03 |
MSFT230317P00247500
MSFT230317P00250000
|
7 | 250.00 | 247.50 | 1.10 | 185.500 | 279.43 |
| 2023-03-03 | 2023-03-10 |
MSFT230324P00250000
MSFT230324P00255000
|
3 | 255.00 | 250.00 | 2.300 | -157.500 | 280.57 |
| 2023-03-13 | 2023-03-20 |
MSFT230331P00252500
MSFT230331P00255000
|
7 | 255.00 | 252.50 | 1.125 | 563.500 | 288.3 |
| 2023-03-21 | 2023-03-28 |
MSFT230414P00270000
MSFT230414P00275000
|
3 | 275.00 | 270.00 | 2.025 | 135.000 | 286.14 |
| 2023-03-28 | 2023-04-04 |
MSFT230421P00272500
MSFT230421P00275000
|
6 | 275.00 | 272.50 | 1.025 | 360.000 | 285.76 |
| 2023-04-04 | 2023-04-11 |
MSFT230428P00280000
MSFT230428P00285000
|
3 | 285.00 | 280.00 | 1.75 | -195.00 | 307.26 |
| 2023-04-11 | 2023-04-18 |
MSFT230505P00275000
MSFT230505P00280000
|
3 | 280.00 | 275.00 | 1.825 | 132.000 | 310.65 |
| 2023-04-18 | 2023-04-25 |
MSFT230512P00285000
MSFT230512P00290000
|
3 | 290.00 | 285.00 | 2.175 | -300.000 | 308.97 |
| 2023-04-25 | 2023-05-02 |
MSFT230519P00272500
MSFT230519P00275000
|
6 | 275.00 | 272.50 | 0.925 | 504.000 | 318.34 |
| 2023-05-02 | 2023-05-09 |
MSFT230526P00300000
MSFT230526P00305000
|
3 | 305.00 | 300.00 | 1.975 | 103.500 | 332.89 |
| 2023-05-11 | 2023-05-18 |
MSFT230602P00305000
MSFT230602P00310000
|
3 | 310.00 | 305.00 | 2.025 | 351.000 | 335.4 |
| 2023-05-22 | 2023-05-30 |
MSFT230609P00317500
MSFT230609P00320000
|
5 | 320.00 | 317.50 | 0.80 | 250.000 | 326.79 |
| 2023-06-01 | 2023-06-08 |
MSFT230623P00325000
MSFT230623P00330000
|
2 | 330.00 | 325.00 | 1.650 | -255.000 | 335.02 |
| 2023-06-08 | 2023-06-15 |
MSFT230630P00320000
MSFT230630P00325000
|
3 | 325.00 | 320.00 | 1.875 | 481.500 | 340.54 |
| 2023-06-15 | 2023-06-22 |
MSFT230707P00340000
MSFT230707P00345000
|
3 | 345.00 | 340.00 | 1.900 | -337.500 | 337.22 |
| 2023-06-22 | 2023-06-29 |
MSFT230714P00335000
MSFT230714P00340000
|
3 | 340.00 | 335.00 | 2.100 | -187.500 | 345.24 |
| 2023-06-29 | 2023-07-06 |
MSFT230721P00332500
MSFT230721P00335000
|
6 | 335.00 | 332.50 | 1.05 | 318.000 | 343.77 |
| 2023-07-06 | 2023-07-13 |
MSFT230728P00335000
MSFT230728P00340000
|
3 | 340.00 | 335.00 | 2.300 | 37.500 | 338.37 |
| 2023-07-13 | 2023-07-20 |
MSFT230804P00335000
MSFT230804P00340000
|
3 | 340.00 | 335.00 | 2.175 | 105.000 | 327.78 |
| 2023-07-20 | 2023-07-27 |
MSFT230811P00340000
MSFT230811P00345000
|
3 | 345.00 | 340.00 | 2.25 | -442.500 | 321.01 |
| 2023-07-27 | 2023-08-03 |
MSFT230818P00327500
MSFT230818P00330000
|
7 | 330.00 | 327.50 | 1.125 | -157.500 | 316.48 |
| 2023-08-03 | 2023-08-10 |
MSFT230825P00320000
MSFT230825P00325000
|
3 | 325.00 | 320.00 | 1.75 | -180.000 | 322.98 |
| 2023-08-10 | 2023-08-17 |
MSFT230901P00315000
MSFT230901P00320000
|
2 | 320.00 | 315.00 | 1.50 | -315.000 | 328.66 |
| 2023-08-17 | 2023-08-24 |
MSFT230908P00310000
MSFT230908P00315000
|
3 | 315.00 | 310.00 | 2.25 | 312.000 | 334.27 |
| 2023-08-24 | 2023-08-31 |
MSFT230915P00317500
MSFT230915P00320000
|
7 | 320.00 | 317.50 | 1.075 | 346.500 | 330.22 |
| 2023-09-05 | 2023-09-12 |
MSFT230929P00330000
MSFT230929P00335000
|
3 | 335.00 | 330.00 | 2.150 | -84.000 | 315.75 |
| 2023-09-13 | 2023-09-20 |
MSFT231006P00330000
MSFT231006P00335000
|
3 | 335.00 | 330.00 | 1.775 | -802.500 | 327.26 |
| 2023-09-21 | 2023-09-28 |
MSFT231013P00315000
MSFT231013P00320000
|
3 | 320.00 | 315.00 | 1.925 | -465.000 | 327.73 |
| 2023-09-28 | 2023-10-05 |
MSFT231020P00312500
MSFT231020P00315000
|
7 | 315.00 | 312.50 | 1.125 | 437.500 | 326.67 |
| 2023-10-05 | 2023-10-12 |
MSFT231027P00315000
MSFT231027P00320000
|
3 | 320.00 | 315.00 | 2.125 | 286.500 | 329.81 |
| 2023-10-12 | 2023-10-19 |
MSFT231103P00325000
MSFT231103P00330000
|
3 | 330.00 | 325.00 | 2.000 | -75.000 | 352.8 |
| 2023-10-19 | 2023-10-26 |
MSFT231110P00325000
MSFT231110P00330000
|
2 | 330.00 | 325.00 | 1.55 | -270.00 | 369.67 |
| 2023-10-27 | 2023-11-03 |
MSFT231117P00327500
MSFT231117P00330000
|
7 | 330.00 | 327.50 | 1.10 | 738.500 | 369.85 |
| 2023-11-03 | 2023-11-10 |
MSFT231124P00345000
MSFT231124P00350000
|
2 | 350.00 | 345.00 | 1.625 | 252.000 | 377.43 |
| 2023-11-10 | 2023-11-17 |
MSFT231201P00365000
MSFT231201P00370000
|
3 | 370.00 | 365.00 | 1.675 | 45.000 | 374.51 |
| 2023-11-20 | 2023-11-27 |
MSFT231208P00370000
MSFT231208P00375000
|
3 | 375.00 | 370.00 | 1.725 | 132.000 | 374.23 |
| 2023-11-27 | 2023-12-04 |
MSFT231215P00375000
MSFT231215P00377500
|
6 | 377.50 | 375.00 | 0.975 | -525.000 | 370.73 |
| 2023-12-04 | 2023-12-11 |
MSFT231222P00367500
MSFT231222P00370000
|
6 | 370.00 | 367.50 | 0.850 | -60.000 | 374.58 |
| 2023-12-11 | 2023-12-18 |
MSFT231229P00370000
MSFT231229P00372500
|
7 | 372.50 | 370.00 | 1.175 | 52.500 | 376.04 |
| 2023-12-18 | 2023-12-26 |
MSFT240105P00370000
MSFT240105P00372500
|
7 | 372.50 | 370.00 | 1.075 | 154.000 | 367.75 |
| 2023-12-26 | 2024-01-02 |
MSFT240119P00372500
MSFT240119P00375000
|
6 | 375.00 | 372.50 | 1.050 | 315.000 | 398.67 |
| 2024-01-03 | 2024-01-10 |
MSFT240126P00365000
MSFT240126P00370000
|
3 | 370.00 | 365.00 | 2.075 | 363.000 | 403.93 |
| 2024-01-10 | 2024-01-17 |
MSFT240202P00375000
MSFT240202P00380000
|
3 | 380.00 | 375.00 | 1.775 | 15.000 | 411.22 |
| 2024-01-18 | 2024-01-25 |
MSFT240209P00390000
MSFT240209P00395000
|
3 | 395.00 | 390.00 | 2.325 | 187.500 | 420.55 |
| 2024-01-25 | 2024-02-01 |
MSFT240216P00400000
MSFT240216P00405000
|
3 | 405.00 | 400.00 | 1.775 | -157.500 | 404.06 |
| 2024-02-01 | 2024-02-08 |
MSFT240223P00400000
MSFT240223P00405000
|
3 | 405.00 | 400.00 | 2.25 | 259.500 | 410.34 |
| 2024-02-14 | 2024-02-21 |
MSFT240308P00405000
MSFT240308P00410000
|
3 | 410.00 | 405.00 | 2.125 | -255.000 | 406.22 |
| 2024-02-21 | 2024-02-28 |
MSFT240315P00400000
MSFT240315P00402500
|
7 | 402.50 | 400.00 | 1.100 | 227.500 | 416.42 |
| 2024-02-28 | 2024-03-06 |
MSFT240322P00400000
MSFT240322P00405000
|
3 | 405.00 | 400.00 | 1.725 | -270.000 | 428.74 |
| 2024-03-07 | 2024-03-14 |
MSFT240328P00405000
MSFT240328P00410000
|
3 | 410.00 | 405.00 | 2.275 | 358.500 | 420.72 |
| 2024-03-14 | 2024-03-21 |
MSFT240405P00420000
MSFT240405P00425000
|
3 | 425.00 | 420.00 | 2.175 | 210.000 | 425.52 |
| 2024-03-21 | 2024-03-28 |
MSFT240412P00425000
MSFT240412P00430000
|
3 | 430.00 | 425.00 | 1.775 | -90.000 | 421.9 |
| 2024-04-01 | 2024-04-08 |
MSFT240419P00422500
MSFT240419P00425000
|
7 | 425.00 | 422.50 | 1.10 | 52.500 | 399.12 |
| 2024-04-08 | 2024-04-15 |
MSFT240426P00420000
MSFT240426P00425000
|
3 | 425.00 | 420.00 | 1.90 | -345.000 | 406.32 |
| 2024-04-15 | 2024-04-22 |
MSFT240503P00412500
MSFT240503P00415000
|
7 | 415.00 | 412.50 | 1.100 | -402.500 | 406.66 |
| 2024-04-22 | 2024-04-29 |
MSFT240510P00400000
MSFT240510P00402500
|
7 | 402.50 | 400.00 | 1.175 | 17.500 | 414.74 |
| 2024-04-29 | 2024-05-06 |
MSFT240517P00400000
MSFT240517P00402500
|
7 | 402.50 | 400.00 | 1.150 | 500.500 | 420.21 |
| 2024-05-06 | 2024-05-13 |
MSFT240524P00412500
MSFT240524P00415000
|
7 | 415.00 | 412.50 | 1.125 | -87.500 | 430.16 |
| 2024-05-13 | 2024-05-20 |
MSFT240531P00412500
MSFT240531P00415000
|
7 | 415.00 | 412.50 | 1.225 | 584.500 | 415.13 |
| 2024-05-20 | 2024-05-28 |
MSFT240607P00422500
MSFT240607P00425000
|
5 | 425.00 | 422.50 | 0.800 | 80.000 | 423.85 |
| 2024-05-29 | 2024-06-05 |
MSFT240621P00425000
MSFT240621P00430000
|
3 | 430.00 | 425.00 | 1.975 | -562.500 | 449.78 |
| 2024-06-05 | 2024-06-12 |
MSFT240628P00420000
MSFT240628P00425000
|
3 | 425.00 | 420.00 | 2.125 | 421.500 | 446.95 |
| 2024-06-12 | 2024-06-20 |
MSFT240705P00435000
MSFT240705P00440000
|
3 | 440.00 | 435.00 | 2.075 | 232.500 | 467.56 |
| 2024-06-20 | 2024-06-27 |
MSFT240712P00440000
MSFT240712P00445000
|
3 | 445.00 | 440.00 | 1.975 | 343.500 | 453.55 |
| 2024-06-27 | 2024-07-05 |
MSFT240719P00450000
MSFT240719P00452500
|
6 | 452.50 | 450.00 | 1.050 | 525.000 | 437.11 |
| 2024-07-08 | 2024-07-15 |
MSFT240726P00465000
MSFT240726P00467500
|
7 | 467.50 | 465.00 | 1.225 | -350.000 | 425.27 |
| 2024-07-15 | 2024-07-22 |
MSFT240802P00452500
MSFT240802P00455000
|
7 | 455.00 | 452.50 | 1.175 | -227.500 | 408.49 |
| 2024-07-22 | 2024-07-29 |
MSFT240809P00440000
MSFT240809P00445000
|
3 | 445.00 | 440.00 | 2.40 | -300.00 | 406.02 |
| 2024-07-29 | 2024-08-05 |
MSFT240816P00420000
MSFT240816P00425000
|
3 | 425.00 | 420.00 | 2.175 | -592.500 | 418.47 |
| 2024-08-05 | 2024-08-12 |
MSFT240823P00392500
MSFT240823P00395000
|
6 | 395.00 | 392.50 | 1.050 | 339.000 | 416.79 |
| 2024-08-12 | 2024-08-19 |
MSFT240830P00405000
MSFT240830P00407500
|
6 | 407.50 | 405.00 | 0.85 | 342.000 | 417.14 |
| 2024-08-20 | 2024-08-27 |
MSFT240913P00420000
MSFT240913P00425000
|
3 | 425.00 | 420.00 | 2.050 | -375.000 | 430.59 |
| 2024-08-27 | 2024-09-03 |
MSFT240920P00412500
MSFT240920P00415000
|
7 | 415.00 | 412.50 | 1.125 | -315.000 | 435.27 |
| 2024-09-04 | 2024-09-11 |
MSFT240927P00405000
MSFT240927P00410000
|
3 | 410.00 | 405.00 | 2.125 | 499.500 | 428.02 |
| 2024-09-13 | 2024-09-20 |
MSFT241004P00425000
MSFT241004P00430000
|
3 | 430.00 | 425.00 | 2.00 | 217.500 | 416.06 |
| 2024-09-23 | 2024-09-30 |
MSFT241011P00430000
MSFT241011P00432500
|
6 | 432.50 | 430.00 | 1.00 | 105.000 | 416.32 |
| 2024-09-30 | 2024-10-07 |
MSFT241018P00427500
MSFT241018P00430000
|
6 | 430.00 | 427.50 | 0.900 | -1035.000 | 418.16 |
| 2024-10-07 | 2024-10-14 |
MSFT241025P00407500
MSFT241025P00410000
|
7 | 410.00 | 407.50 | 1.150 | 455.000 | 428.15 |
| 2024-10-16 | 2024-10-23 |
MSFT241108P00410000
MSFT241108P00415000
|
3 | 415.00 | 410.00 | 2.125 | 172.500 | 422.54 |
| 2024-10-23 | 2024-10-30 |
MSFT241115P00422500
MSFT241115P00425000
|
7 | 425.00 | 422.50 | 1.075 | 105.000 | 415 |
| 2024-10-30 | 2024-11-06 |
MSFT241122P00430000
MSFT241122P00435000
|
3 | 435.00 | 430.00 | 2.450 | -637.500 | 417 |
| 2024-11-06 | 2024-11-13 |
MSFT241129P00415000
MSFT241129P00420000
|
3 | 420.00 | 415.00 | 2.35 | 259.500 | 423.46 |
| 2024-11-13 | 2024-11-20 |
MSFT241206P00420000
MSFT241206P00425000
|
3 | 425.00 | 420.00 | 2.125 | -225.000 | 443.57 |
| 2024-11-20 | 2024-11-27 |
MSFT241213P00410000
MSFT241213P00415000
|
2 | 415.00 | 410.00 | 1.650 | 125.000 | 447.27 |
| 2024-11-29 | 2024-12-06 |
MSFT241220P00420000
MSFT241220P00422500
|
7 | 422.50 | 420.00 | 1.075 | 696.500 | 436.6 |
| 2024-12-06 | 2024-12-13 |
MSFT241227P00440000
MSFT241227P00445000
|
3 | 445.00 | 440.00 | 1.900 | 16.500 | 430.53 |
| 2024-12-13 | 2024-12-20 |
MSFT250103P00440000
MSFT250103P00445000
|
3 | 445.00 | 440.00 | 1.800 | -360.000 | 423.35 |
| 2024-12-20 | 2024-12-27 |
MSFT250110P00430000
MSFT250110P00435000
|
2 | 435.00 | 430.00 | 1.625 | -140.000 | 418.95 |
| 2024-12-27 | 2025-01-03 |
MSFT250117P00427500
MSFT250117P00430000
|
6 | 430.00 | 427.50 | 1.025 | -270.000 | 429.03 |
| 2025-01-03 | 2025-01-10 |
MSFT250124P00415000
MSFT250124P00420000
|
3 | 420.00 | 415.00 | 1.70 | -150.000 | 444.06 |
| 2025-01-10 | 2025-01-17 |
MSFT250131P00415000
MSFT250131P00420000
|
3 | 420.00 | 415.00 | 2.225 | 292.500 | 415.06 |
| 2025-01-17 | 2025-01-24 |
MSFT250207P00425000
MSFT250207P00430000
|
3 | 430.00 | 425.00 | 2.425 | 352.500 | 409.75 |
| 2025-01-24 | 2025-01-31 |
MSFT250214P00440000
MSFT250214P00445000
|
3 | 445.00 | 440.00 | 2.325 | -802.500 | 408.43 |
| 2025-02-04 | 2025-02-11 |
MSFT250228P00405000
MSFT250228P00410000
|
3 | 410.00 | 405.00 | 1.875 | -202.500 | 396.99 |
| 2025-02-11 | 2025-02-18 |
MSFT250307P00405000
MSFT250307P00410000
|
3 | 410.00 | 405.00 | 1.725 | -82.500 | 393.31 |
| 2025-02-18 | 2025-02-25 |
MSFT250314P00405000
MSFT250314P00410000
|
3 | 410.00 | 405.00 | 1.925 | -232.500 | 388.56 |
| 2025-02-27 | 2025-03-06 |
MSFT250321P00385000
MSFT250321P00390000
|
3 | 390.00 | 385.00 | 1.80 | 262.500 | 391.26 |
| 2025-03-06 | 2025-03-13 |
MSFT250328P00390000
MSFT250328P00395000
|
3 | 395.00 | 390.00 | 2.025 | -337.500 | 378.8 |
| 2025-03-13 | 2025-03-20 |
MSFT250404P00375000
MSFT250404P00380000
|
3 | 380.00 | 375.00 | 1.75 | 127.500 | 359.84 |
| 2025-03-20 | 2025-03-27 |
MSFT250411P00380000
MSFT250411P00385000
|
3 | 385.00 | 380.00 | 1.85 | 172.500 | 388.45 |
| 2025-04-01 | 2025-04-08 |
MSFT250425P00375000
MSFT250425P00380000
|
3 | 380.00 | 375.00 | 1.825 | -390.000 | 391.85 |
| 2025-04-08 | 2025-04-15 |
MSFT250502P00350000
MSFT250502P00355000
|
3 | 355.00 | 350.00 | 2.275 | 493.500 | 435.28 |
| 2025-04-15 | 2025-04-22 |
MSFT250509P00380000
MSFT250509P00385000
|
3 | 385.00 | 380.00 | 2.025 | -172.500 | 438.73 |
| 2025-04-22 | 2025-04-29 |
MSFT250516P00365000
MSFT250516P00367500
|
6 | 367.50 | 365.00 | 0.975 | 465.000 | 454.27 |
| 2025-04-29 | 2025-05-06 |
MSFT250523P00390000
MSFT250523P00395000
|
3 | 395.00 | 390.00 | 2.275 | 541.500 | 450.18 |
| 2025-05-07 | 2025-05-14 |
MSFT250530P00430000
MSFT250530P00435000
|
3 | 435.00 | 430.00 | 2.275 | 535.500 | 460.36 |
| 2025-05-16 | 2025-05-23 |
MSFT250606P00450000
MSFT250606P00455000
|
3 | 455.00 | 450.00 | 2.175 | -150.000 | 470.38 |
| 2025-05-23 | 2025-05-30 |
MSFT250613P00445000
MSFT250613P00450000
|
3 | 450.00 | 445.00 | 1.700 | 210.000 | 474.96 |
| 2025-06-03 | 2025-06-10 |
MSFT250627P00455000
MSFT250627P00460000
|
2 | 460.00 | 455.00 | 1.575 | 105.000 | 495.94 |
| 2025-06-10 | 2025-06-17 |
MSFT250703P00465000
MSFT250703P00470000
|
3 | 470.00 | 465.00 | 1.75 | 186.00 | 498.84 |
| 2025-06-20 | 2025-06-27 |
MSFT250711P00470000
MSFT250711P00475000
|
2 | 475.00 | 470.00 | 1.525 | 251.000 | 503.32 |
| 2025-06-27 | 2025-07-07 |
MSFT250718P00492500
MSFT250718P00495000
|
6 | 495.00 | 492.50 | 0.95 | 75.000 | 510.05 |
| 2025-07-07 | 2025-07-14 |
MSFT250725P00490000
MSFT250725P00495000
|
2 | 495.00 | 490.00 | 1.600 | 141.000 | 513.71 |
| 2025-07-14 | 2025-07-21 |
MSFT250801P00502500
MSFT250801P00505000
|
7 | 505.00 | 502.50 | 1.225 | 157.500 | 524.11 |
| 2025-07-21 | 2025-07-28 |
MSFT250808P00507500
MSFT250808P00510000
|
7 | 510.00 | 507.50 | 1.175 | 35.000 | 522.04 |
| 2025-07-29 | 2025-08-05 |
MSFT250822P00510000
MSFT250822P00515000
|
3 | 515.00 | 510.00 | 2.300 | 382.500 | 0 |
| 2025-08-05 | 2025-08-12 |
MSFT250829P00520000
MSFT250829P00525000
|
3 | 525.00 | 520.00 | 1.800 | 37.500 | 0 |
| 2025-08-12 | 2025-08-19 |
MSFT250905P00525000
MSFT250905P00530000
|
3 | 530.00 | 525.00 | 2.175 | -525.000 | 0 |