| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2013-10-03 | 2013-10-10 |
MSFT131101P00032000
MSFT131101P00032500
|
26 | 32.50 | 32.00 | 0.12 | 0.000 | 35.53 |
| 2013-10-10 | 2013-10-17 |
MSFT131108P00031500
MSFT131108P00032000
|
25 | 32.00 | 31.50 | 0.10 | 162.500 | 37.78 |
| 2013-10-22 | 2013-10-29 |
MSFT131122P00032500
MSFT131122P00033000
|
25 | 33.00 | 32.50 | 0.115 | 200.000 | 37.57 |
| 2013-10-30 | 2013-11-06 |
MSFT131129P00033500
MSFT131129P00034000
|
25 | 34.00 | 33.50 | 0.10 | 212.500 | 38.13 |
| 2013-11-06 | 2013-11-13 |
MSFT131206P00035500
MSFT131206P00036000
|
23 | 36.00 | 35.50 | 0.08 | 46.00 | 38.36 |
| 2013-11-18 | 2013-11-25 |
MSFT131213P00035000
MSFT131213P00035500
|
25 | 35.50 | 35.00 | 0.100 | 112.500 | 36.69 |
| 2013-12-05 | 2013-12-12 |
MSFT140103P00035500
MSFT140103P00036000
|
25 | 36.00 | 35.50 | 0.10 | -100.00 | 36.91 |
| 2013-12-13 | 2013-12-20 |
MSFT140110P00034500
MSFT140110P00035000
|
25 | 35.00 | 34.50 | 0.115 | 150.000 | 36.04 |
| 2013-12-26 | 2014-01-02 |
MSFT140124P00035500
MSFT140124P00036000
|
27 | 36.00 | 35.50 | 0.135 | -13.500 | 36.81 |
| 2014-01-02 | 2014-01-09 |
MSFT140131P00035000
MSFT140131P00035500
|
25 | 35.50 | 35.00 | 0.11 | -275.00 | 37.84 |
| 2014-01-09 | 2014-01-16 |
MSFT140207P00033500
MSFT140207P00034000
|
26 | 34.00 | 33.50 | 0.12 | 169.000 | 36.56 |
| 2014-01-16 | 2014-01-23 |
MSFT140214P00034500
MSFT140214P00035000
|
25 | 35.00 | 34.50 | 0.115 | -112.500 | 37.62 |
| 2014-01-29 | 2014-02-05 |
MSFT140228P00034500
MSFT140228P00035000
|
25 | 35.00 | 34.50 | 0.115 | -112.500 | 38.31 |
| 2014-02-05 | 2014-02-12 |
MSFT140307P00033500
MSFT140307P00034000
|
25 | 34.00 | 33.50 | 0.100 | 200.000 | 37.9 |
| 2014-02-12 | 2014-02-19 |
MSFT140314P00035500
MSFT140314P00036000
|
25 | 36.00 | 35.50 | 0.115 | 125.000 | 37.7 |
| 2014-02-25 | 2014-03-04 |
MSFT140328P00036000
MSFT140328P00036500
|
25 | 36.50 | 36.00 | 0.115 | 137.500 | 40.3 |
| 2014-03-27 | 2014-04-03 |
MSFT140425P00037500
MSFT140425P00038000
|
27 | 38.00 | 37.50 | 0.14 | 243.000 | 39.91 |
| 2014-04-03 | 2014-04-10 |
MSFT140502P00039000
MSFT140502P00039500
|
27 | 39.50 | 39.00 | 0.130 | -283.500 | 39.69 |
| 2014-04-10 | 2014-04-17 |
MSFT140509P00037000
MSFT140509P00037500
|
26 | 37.50 | 37.00 | 0.120 | 130.000 | 39.54 |
| 2014-04-22 | 2014-04-29 |
MSFT140523P00038000
MSFT140523P00038500
|
27 | 38.50 | 38.00 | 0.135 | 162.000 | 40.12 |
| 2014-04-29 | 2014-05-06 |
MSFT140530P00038500
MSFT140530P00039000
|
26 | 39.00 | 38.50 | 0.12 | -299.000 | 40.94 |
| 2014-05-06 | 2014-05-13 |
MSFT140606P00037000
MSFT140606P00037500
|
25 | 37.50 | 37.00 | 0.110 | 225.000 | 41.48 |
| 2014-05-15 | 2014-05-22 |
MSFT140613P00038000
MSFT140613P00038500
|
25 | 38.50 | 38.00 | 0.11 | 175.00 | 41.23 |
| 2014-06-24 | 2014-07-01 |
MSFT140725P00040000
MSFT140725P00040500
|
26 | 40.50 | 40.00 | 0.12 | 26.000 | 44.5 |
| 2014-07-01 | 2014-07-08 |
MSFT140801P00040000
MSFT140801P00040500
|
26 | 40.50 | 40.00 | 0.125 | 52.000 | 42.86 |
| 2014-07-08 | 2014-07-15 |
MSFT140808P00040000
MSFT140808P00040500
|
25 | 40.50 | 40.00 | 0.115 | 112.500 | 43.2 |
| 2014-07-17 | 2014-07-24 |
MSFT140816P00042000
MSFT140816P00043000
|
13 | 43.00 | 42.00 | 0.235 | 123.500 | 44.79 |
| 2014-07-24 | 2014-07-31 |
MSFT140822P00042500
MSFT140822P00043000
|
26 | 43.00 | 42.50 | 0.120 | -338.000 | 45.15 |
| 2014-08-01 | 2014-08-08 |
MSFT140829P00041000
MSFT140829P00041500
|
27 | 41.50 | 41.00 | 0.13 | 121.500 | 45.43 |
| 2014-08-11 | 2014-08-18 |
MSFT140905P00041500
MSFT140905P00042000
|
26 | 42.00 | 41.50 | 0.12 | 247.000 | 45.91 |
| 2014-08-18 | 2014-08-25 |
MSFT140912P00043500
MSFT140912P00044000
|
25 | 44.00 | 43.50 | 0.110 | 150.000 | 46.7 |
| 2014-08-26 | 2014-09-02 |
MSFT140926P00043500
MSFT140926P00044000
|
25 | 44.00 | 43.50 | 0.115 | 62.500 | 46.41 |
| 2014-09-09 | 2014-09-16 |
MSFT141010P00045000
MSFT141010P00045500
|
26 | 45.50 | 45.00 | 0.120 | 91.000 | 44.03 |
| 2014-09-24 | 2014-10-01 |
MSFT141024P00045000
MSFT141024P00045500
|
25 | 45.50 | 45.00 | 0.110 | -137.500 | 46.13 |
| 2014-10-03 | 2014-10-10 |
MSFT141031P00044000
MSFT141031P00044500
|
25 | 44.50 | 44.00 | 0.110 | -412.500 | 46.95 |
| 2014-10-10 | 2014-10-17 |
MSFT141107P00041500
MSFT141107P00042000
|
25 | 42.00 | 41.50 | 0.110 | -37.500 | 48.68 |
| 2014-10-22 | 2014-10-29 |
MSFT141122P00042000
MSFT141122P00042500
|
26 | 42.50 | 42.00 | 0.12 | 286.000 | 47.98 |
| 2014-10-30 | 2014-11-06 |
MSFT141128P00044000
MSFT141128P00044500
|
26 | 44.50 | 44.00 | 0.120 | 299.000 | 47.81 |
| 2014-11-06 | 2014-11-13 |
MSFT141205P00046500
MSFT141205P00047000
|
25 | 47.00 | 46.50 | 0.105 | 175.000 | 48.42 |
| 2014-11-13 | 2014-11-20 |
MSFT141212P00047500
MSFT141212P00048000
|
25 | 48.00 | 47.50 | 0.105 | -137.500 | 46.95 |
| 2014-11-24 | 2014-12-01 |
MSFT141220P00046000
MSFT141220P00046500
|
25 | 46.50 | 46.00 | 0.115 | 162.500 | 47.66 |
| 2014-12-01 | 2014-12-09 |
MSFT141226P00047000
MSFT141226P00047500
|
25 | 47.50 | 47.00 | 0.115 | -187.500 | 47.88 |
| 2014-12-09 | 2014-12-16 |
MSFT150109P00045500
MSFT150109P00046000
|
25 | 46.00 | 45.50 | 0.105 | -375.000 | 47.19 |
| 2014-12-23 | 2014-12-30 |
MSFT150123P00046500
MSFT150123P00047000
|
25 | 47.00 | 46.50 | 0.11 | -237.500 | 47.18 |
| 2014-12-31 | 2015-01-07 |
MSFT150130P00044000
MSFT150130P00044500
|
25 | 44.50 | 44.00 | 0.105 | -12.500 | 40.4 |
| 2015-01-09 | 2015-01-16 |
MSFT150206P00045000
MSFT150206P00045500
|
25 | 45.50 | 45.00 | 0.115 | -150.000 | 42.41 |
| 2015-01-16 | 2015-01-23 |
MSFT150213P00044000
MSFT150213P00044500
|
28 | 44.50 | 44.00 | 0.145 | 294.000 | 43.87 |
| 2015-01-23 | 2015-01-30 |
MSFT150220P00045000
MSFT150220P00045500
|
27 | 45.50 | 45.00 | 0.13 | -1066.500 | 43.86 |
| 2015-01-30 | 2015-02-06 |
MSFT150227P00038000
MSFT150227P00038500
|
25 | 38.50 | 38.00 | 0.115 | 250.000 | 43.85 |
| 2015-02-06 | 2015-02-13 |
MSFT150306P00040500
MSFT150306P00041000
|
26 | 41.00 | 40.50 | 0.125 | 247.000 | 42.36 |
| 2015-02-13 | 2015-02-20 |
MSFT150313P00042000
MSFT150313P00042500
|
26 | 42.50 | 42.00 | 0.125 | 104.000 | 41.38 |
| 2015-03-13 | 2015-03-20 |
MSFT150410P00039500
MSFT150410P00040000
|
25 | 40.00 | 39.50 | 0.105 | 225.000 | 41.72 |
| 2015-03-24 | 2015-03-31 |
MSFT150424P00041000
MSFT150424P00041500
|
26 | 41.50 | 41.00 | 0.12 | -429.000 | 47.87 |
| 2015-03-31 | 2015-04-07 |
MSFT150501P00038500
MSFT150501P00039000
|
25 | 39.00 | 38.50 | 0.110 | 87.500 | 48.66 |
| 2015-04-07 | 2015-04-14 |
MSFT150508P00039500
MSFT150508P00040000
|
26 | 40.00 | 39.50 | 0.120 | 65.000 | 47.75 |
| 2015-04-21 | 2015-04-28 |
MSFT150522P00040500
MSFT150522P00041000
|
27 | 41.00 | 40.50 | 0.135 | 364.500 | 46.9 |
| 2015-04-28 | 2015-05-05 |
MSFT150529P00047000
MSFT150529P00047500
|
28 | 47.50 | 47.00 | 0.15 | -196.00 | 46.86 |
| 2015-05-05 | 2015-05-12 |
MSFT150605P00045500
MSFT150605P00046000
|
26 | 46.00 | 45.50 | 0.125 | -13.000 | 46.14 |
| 2015-05-12 | 2015-05-19 |
MSFT150612P00045500
MSFT150612P00046000
|
27 | 46.00 | 45.50 | 0.135 | 121.500 | 45.97 |
| 2015-05-20 | 2015-05-27 |
MSFT150619P00045500
MSFT150619P00046000
|
25 | 46.00 | 45.50 | 0.10 | 25.00 | 46.1 |
| 2015-05-27 | 2015-06-03 |
MSFT150626P00045500
MSFT150626P00046000
|
25 | 46.00 | 45.50 | 0.110 | -75.000 | 45.26 |
| 2015-06-03 | 2015-06-10 |
MSFT150702P00045000
MSFT150702P00045500
|
27 | 45.50 | 45.00 | 0.13 | 13.500 | 44.4 |
| 2015-06-10 | 2015-06-17 |
MSFT150710P00044500
MSFT150710P00045000
|
25 | 45.00 | 44.50 | 0.11 | -75.000 | 44.61 |
| 2015-06-23 | 2015-06-30 |
MSFT150724P00043500
MSFT150724P00044000
|
25 | 44.00 | 43.50 | 0.115 | -237.500 | 45.94 |
| 2015-06-30 | 2015-07-07 |
MSFT150731P00042000
MSFT150731P00042500
|
27 | 42.50 | 42.00 | 0.135 | 54.000 | 46.7 |
| 2015-07-07 | 2015-07-14 |
MSFT150807P00042000
MSFT150807P00042500
|
26 | 42.50 | 42.00 | 0.125 | 143.000 | 46.74 |
| 2015-07-14 | 2015-07-21 |
MSFT150814P00043500
MSFT150814P00044000
|
27 | 44.00 | 43.50 | 0.135 | 162.000 | 47 |
| 2015-07-21 | 2015-07-28 |
MSFT150821P00044500
MSFT150821P00045000
|
26 | 45.00 | 44.50 | 0.125 | -247.000 | 43.07 |
| 2015-07-28 | 2015-08-04 |
MSFT150828P00043000
MSFT150828P00043500
|
25 | 43.50 | 43.00 | 0.115 | 250.000 | 43.93 |
| 2015-08-04 | 2015-08-11 |
MSFT150904P00045500
MSFT150904P00046000
|
26 | 46.00 | 45.50 | 0.125 | -208.000 | 42.61 |
| 2015-08-11 | 2015-08-18 |
MSFT150911P00044000
MSFT150911P00044500
|
25 | 44.50 | 44.00 | 0.115 | 212.500 | 43.48 |
| 2015-08-24 | 2015-08-31 |
MSFT150918P00039000
MSFT150918P00039500
|
26 | 39.50 | 39.00 | 0.12 | 208.000 | 43.48 |
| 2015-08-31 | 2015-09-08 |
MSFT150925P00041000
MSFT150925P00041500
|
25 | 41.50 | 41.00 | 0.11 | 100.000 | 43.94 |
| 2015-09-08 | 2015-09-15 |
MSFT151009P00041500
MSFT151009P00042000
|
25 | 42.00 | 41.50 | 0.115 | 62.500 | 47.11 |
| 2015-09-24 | 2015-10-01 |
MSFT151023P00041500
MSFT151023P00042000
|
25 | 42.00 | 41.50 | 0.115 | 75.000 | 52.87 |
| 2015-10-01 | 2015-10-08 |
MSFT151030P00042000
MSFT151030P00042500
|
25 | 42.50 | 42.00 | 0.115 | 225.000 | 52.64 |
| 2015-10-08 | 2015-10-15 |
MSFT151106P00045000
MSFT151106P00045500
|
26 | 45.50 | 45.00 | 0.12 | -39.000 | 54.92 |
| 2015-10-15 | 2015-10-22 |
MSFT151113P00044500
MSFT151113P00045000
|
26 | 45.00 | 44.50 | 0.120 | 91.000 | 52.84 |
| 2015-10-22 | 2015-10-29 |
MSFT151120P00045000
MSFT151120P00045500
|
25 | 45.50 | 45.00 | 0.115 | 287.500 | 54.19 |
| 2015-10-29 | 2015-11-05 |
MSFT151127P00051000
MSFT151127P00051500
|
27 | 51.50 | 51.00 | 0.130 | 175.500 | 53.93 |
| 2015-11-05 | 2015-11-12 |
MSFT151204P00052000
MSFT151204P00052500
|
26 | 52.50 | 52.00 | 0.125 | -169.000 | 55.91 |
| 2015-11-12 | 2015-11-19 |
MSFT151211P00051000
MSFT151211P00051500
|
27 | 51.50 | 51.00 | 0.135 | 148.500 | 54.06 |
| 2015-11-23 | 2015-11-30 |
MSFT151224P00052000
MSFT151224P00052500
|
26 | 52.50 | 52.00 | 0.12 | 65.000 | 55.67 |
| 2015-12-02 | 2015-12-09 |
MSFT151231P00053000
MSFT151231P00053500
|
26 | 53.50 | 53.00 | 0.120 | 0.000 | 55.48 |
| 2015-12-09 | 2015-12-16 |
MSFT160108P00052500
MSFT160108P00053000
|
25 | 53.00 | 52.50 | 0.115 | 150.000 | 52.33 |
| 2015-12-21 | 2015-12-28 |
MSFT160115P00052500
MSFT160115P00053000
|
25 | 53.00 | 52.50 | 0.11 | 175.00 | 50.99 |
| 2015-12-28 | 2016-01-04 |
MSFT160122P00054000
MSFT160122P00054500
|
25 | 54.50 | 54.00 | 0.115 | -187.500 | 52.29 |
| 2016-01-05 | 2016-01-12 |
MSFT160205P00052000
MSFT160205P00052500
|
27 | 52.50 | 52.00 | 0.13 | -216.000 | 50.16 |
| 2016-01-12 | 2016-01-19 |
MSFT160212P00049500
MSFT160212P00050000
|
27 | 50.00 | 49.50 | 0.13 | -108.000 | 50.5 |
| 2016-01-19 | 2016-01-26 |
MSFT160219P00047000
MSFT160219P00047500
|
27 | 47.50 | 47.00 | 0.130 | 135.000 | 51.82 |
| 2016-01-26 | 2016-02-02 |
MSFT160226P00049000
MSFT160226P00049500
|
28 | 49.50 | 49.00 | 0.15 | 224.000 | 51.3 |
| 2016-02-02 | 2016-02-09 |
MSFT160304P00050000
MSFT160304P00050500
|
27 | 50.50 | 50.00 | 0.130 | -445.500 | 52.03 |
| 2016-02-09 | 2016-02-16 |
MSFT160311P00046000
MSFT160311P00046500
|
26 | 46.50 | 46.00 | 0.125 | 195.000 | 53.07 |
| 2016-02-23 | 2016-03-01 |
MSFT160324P00048500
MSFT160324P00049000
|
25 | 49.00 | 48.50 | 0.110 | 137.500 | 54.21 |
| 2016-03-03 | 2016-03-10 |
MSFT160401P00050000
MSFT160401P00050500
|
25 | 50.50 | 50.00 | 0.11 | -37.500 | 55.57 |
| 2016-03-11 | 2016-03-18 |
MSFT160408P00050500
MSFT160408P00051000
|
25 | 51.00 | 50.50 | 0.105 | 75.000 | 54.42 |
| 2016-03-22 | 2016-03-29 |
MSFT160422P00051000
MSFT160422P00051500
|
25 | 51.50 | 51.00 | 0.115 | 62.500 | 51.78 |
| 2016-03-29 | 2016-04-05 |
MSFT160429P00052000
MSFT160429P00052500
|
27 | 52.50 | 52.00 | 0.13 | 0.00 | 49.87 |
| 2016-04-05 | 2016-04-12 |
MSFT160506P00051500
MSFT160506P00052000
|
26 | 52.00 | 51.50 | 0.12 | 13.000 | 50.39 |
| 2016-04-12 | 2016-04-19 |
MSFT160513P00051500
MSFT160513P00052000
|
25 | 52.00 | 51.50 | 0.11 | 112.500 | 51.08 |
| 2016-04-19 | 2016-04-26 |
MSFT160520P00053500
MSFT160520P00054000
|
27 | 54.00 | 53.50 | 0.13 | -850.500 | 50.62 |
| 2016-04-27 | 2016-05-04 |
MSFT160527P00048500
MSFT160527P00049000
|
26 | 49.00 | 48.50 | 0.12 | -143.000 | 52.32 |
| 2016-05-04 | 2016-05-11 |
MSFT160603P00047500
MSFT160603P00048000
|
26 | 48.00 | 47.50 | 0.12 | 182.000 | 51.79 |
| 2016-05-11 | 2016-05-18 |
MSFT160610P00048500
MSFT160610P00049000
|
25 | 49.00 | 48.50 | 0.11 | 62.500 | 51.48 |
| 2016-05-23 | 2016-05-31 |
MSFT160617P00048000
MSFT160617P00048500
|
25 | 48.50 | 48.00 | 0.11 | 287.500 | 50.13 |
| 2016-06-01 | 2016-06-08 |
MSFT160701P00050500
MSFT160701P00051000
|
25 | 51.00 | 50.50 | 0.105 | -75.000 | 51.16 |
| 2016-06-08 | 2016-06-15 |
MSFT160708P00050000
MSFT160708P00050500
|
25 | 50.50 | 50.00 | 0.115 | -312.500 | 52.3 |
| 2016-06-21 | 2016-06-28 |
MSFT160722P00048500
MSFT160722P00049000
|
26 | 49.00 | 48.50 | 0.125 | -195.000 | 56.57 |
| 2016-06-28 | 2016-07-05 |
MSFT160729P00046500
MSFT160729P00047000
|
26 | 47.00 | 46.50 | 0.125 | 156.000 | 56.68 |
| 2016-07-05 | 2016-07-12 |
MSFT160805P00048500
MSFT160805P00049000
|
26 | 49.00 | 48.50 | 0.125 | 221.000 | 57.96 |
| 2016-07-12 | 2016-07-19 |
MSFT160812P00050500
MSFT160812P00051000
|
25 | 51.00 | 50.50 | 0.11 | -25.000 | 57.94 |
| 2016-07-19 | 2016-07-26 |
MSFT160819P00050500
MSFT160819P00051000
|
27 | 51.00 | 50.50 | 0.135 | 337.500 | 57.62 |
| 2016-07-26 | 2016-08-02 |
MSFT160826P00054500
MSFT160826P00055000
|
25 | 55.00 | 54.50 | 0.115 | 12.500 | 58.03 |
| 2016-08-02 | 2016-08-09 |
MSFT160902P00054500
MSFT160902P00055000
|
26 | 55.00 | 54.50 | 0.120 | 208.000 | 57.67 |
| 2016-08-09 | 2016-08-16 |
MSFT160909P00056000
MSFT160909P00056500
|
25 | 56.50 | 56.00 | 0.115 | 0.000 | 56.21 |
| 2016-09-09 | 2016-09-16 |
MSFT161007P00054000
MSFT161007P00054500
|
25 | 54.50 | 54.00 | 0.110 | 187.500 | 57.8 |
| 2016-09-20 | 2016-09-27 |
MSFT161021P00054000
MSFT161021P00054500
|
25 | 54.50 | 54.00 | 0.115 | 87.500 | 59.66 |
| 2016-09-27 | 2016-10-04 |
MSFT161028P00055000
MSFT161028P00055500
|
25 | 55.50 | 55.00 | 0.110 | -87.500 | 59.87 |
| 2016-10-04 | 2016-10-11 |
MSFT161104P00054500
MSFT161104P00055000
|
26 | 55.00 | 54.50 | 0.120 | 0.000 | 58.71 |
| 2016-10-11 | 2016-10-18 |
MSFT161111P00054500
MSFT161111P00055000
|
26 | 55.00 | 54.50 | 0.125 | 52.000 | 59.02 |
| 2016-10-24 | 2016-10-31 |
MSFT161118P00059000
MSFT161118P00059500
|
27 | 59.50 | 59.00 | 0.13 | -189.000 | 60.35 |
| 2016-10-31 | 2016-11-07 |
MSFT161125P00057500
MSFT161125P00058000
|
25 | 58.00 | 57.50 | 0.110 | 87.500 | 60.53 |
| 2016-11-07 | 2016-11-14 |
MSFT161202P00058000
MSFT161202P00058500
|
26 | 58.50 | 58.00 | 0.125 | -390.000 | 59.25 |
| 2016-11-14 | 2016-11-21 |
MSFT161209P00055500
MSFT161209P00056000
|
25 | 56.00 | 55.50 | 0.115 | 250.000 | 61.97 |
| 2016-11-21 | 2016-11-28 |
MSFT161216P00058500
MSFT161216P00059000
|
25 | 59.00 | 58.50 | 0.105 | 25.000 | 62.3 |
| 2016-11-28 | 2016-12-05 |
MSFT161223P00058500
MSFT161223P00059000
|
25 | 59.00 | 58.50 | 0.11 | -25.00 | 63.24 |
| 2016-12-05 | 2016-12-12 |
MSFT161230P00058000
MSFT161230P00058500
|
25 | 58.50 | 58.00 | 0.11 | 212.500 | 62.14 |
| 2016-12-13 | 2016-12-20 |
MSFT170113P00060500
MSFT170113P00061000
|
25 | 61.00 | 60.50 | 0.110 | 137.500 | 62.7 |
| 2016-12-22 | 2016-12-29 |
MSFT170120P00061500
MSFT170120P00062000
|
25 | 62.00 | 61.50 | 0.115 | -75.000 | 62.74 |
| 2016-12-29 | 2017-01-05 |
MSFT170127P00060000
MSFT170127P00060500
|
27 | 60.50 | 60.00 | 0.135 | -40.500 | 65.78 |
| 2017-01-05 | 2017-01-12 |
MSFT170203P00059500
MSFT170203P00060000
|
27 | 60.00 | 59.50 | 0.130 | 40.500 | 63.68 |
| 2017-01-12 | 2017-01-19 |
MSFT170210P00059500
MSFT170210P00060000
|
26 | 60.00 | 59.50 | 0.120 | 13.000 | 64 |
| 2017-01-23 | 2017-01-30 |
MSFT170217P00060000
MSFT170217P00060500
|
26 | 60.50 | 60.00 | 0.125 | 273.000 | 64.62 |
| 2017-01-30 | 2017-02-06 |
MSFT170224P00063000
MSFT170224P00063500
|
26 | 63.50 | 63.00 | 0.12 | -299.000 | 64.62 |
| 2017-02-06 | 2017-02-13 |
MSFT170303P00061500
MSFT170303P00062000
|
26 | 62.00 | 61.50 | 0.120 | 208.000 | 64.25 |
| 2017-02-13 | 2017-02-21 |
MSFT170310P00062500
MSFT170310P00063000
|
25 | 63.00 | 62.50 | 0.11 | 75.00 | 64.93 |
| 2017-02-23 | 2017-03-02 |
MSFT170324P00062500
MSFT170324P00063000
|
25 | 63.00 | 62.50 | 0.105 | -62.500 | 64.98 |
| 2017-03-03 | 2017-03-10 |
MSFT170331P00062500
MSFT170331P00063000
|
25 | 63.00 | 62.50 | 0.115 | 125.000 | 65.86 |
| 2017-03-16 | 2017-03-23 |
MSFT170413P00063000
MSFT170413P00063500
|
25 | 63.50 | 63.00 | 0.115 | 75.000 | 64.95 |
| 2017-03-28 | 2017-04-04 |
MSFT170428P00062500
MSFT170428P00063000
|
25 | 63.00 | 62.50 | 0.105 | 37.500 | 68.46 |
| 2017-04-05 | 2017-04-12 |
MSFT170505P00063000
MSFT170505P00063500
|
26 | 63.50 | 63.00 | 0.125 | 0.000 | 69 |
| 2017-04-12 | 2017-04-19 |
MSFT170512P00062500
MSFT170512P00063000
|
26 | 63.00 | 62.50 | 0.12 | -78.000 | 68.38 |
| 2017-04-24 | 2017-05-01 |
MSFT170519P00065000
MSFT170519P00065500
|
27 | 65.50 | 65.00 | 0.130 | 324.000 | 67.69 |
| 2017-05-01 | 2017-05-08 |
MSFT170526P00067500
MSFT170526P00068000
|
25 | 68.00 | 67.50 | 0.110 | -112.500 | 69.96 |
| 2017-05-08 | 2017-05-15 |
MSFT170602P00067000
MSFT170602P00067500
|
27 | 67.50 | 67.00 | 0.135 | -54.000 | 71.76 |
| 2017-05-15 | 2017-05-22 |
MSFT170609P00066000
MSFT170609P00066500
|
25 | 66.50 | 66.00 | 0.100 | 100.000 | 70.32 |
| 2017-06-02 | 2017-06-09 |
MSFT170630P00069500
MSFT170630P00070000
|
25 | 70.00 | 69.50 | 0.105 | -200.000 | 68.93 |
| 2017-06-09 | 2017-06-16 |
MSFT170707P00068000
MSFT170707P00068500
|
27 | 68.50 | 68.00 | 0.135 | 81.000 | 69.46 |
| 2017-06-20 | 2017-06-27 |
MSFT170721P00067000
MSFT170721P00067500
|
27 | 67.50 | 67.00 | 0.130 | -81.000 | 73.79 |
| 2017-06-27 | 2017-07-05 |
MSFT170728P00066000
MSFT170728P00066500
|
26 | 66.50 | 66.00 | 0.12 | 13.000 | 73.04 |
| 2017-07-05 | 2017-07-12 |
MSFT170804P00066000
MSFT170804P00066500
|
26 | 66.50 | 66.00 | 0.125 | 169.000 | 72.68 |
| 2017-07-12 | 2017-07-19 |
MSFT170811P00068000
MSFT170811P00068500
|
26 | 68.50 | 68.00 | 0.12 | 182.000 | 72.5 |
| 2017-07-24 | 2017-07-31 |
MSFT170818P00071500
MSFT170818P00072000
|
27 | 72.00 | 71.50 | 0.130 | -135.000 | 72.49 |
| 2017-07-31 | 2017-08-07 |
MSFT170825P00070500
MSFT170825P00071000
|
26 | 71.00 | 70.50 | 0.125 | -13.000 | 72.82 |
| 2017-08-07 | 2017-08-14 |
MSFT170901P00070000
MSFT170901P00070500
|
25 | 70.50 | 70.00 | 0.115 | 175.000 | 73.94 |
| 2017-08-14 | 2017-08-21 |
MSFT170908P00071000
MSFT170908P00071500
|
25 | 71.50 | 71.00 | 0.105 | -100.000 | 73.98 |
| 2017-09-06 | 2017-09-13 |
MSFT171006P00071000
MSFT171006P00071500
|
25 | 71.50 | 71.00 | 0.115 | 200.000 | 76 |
| 2017-09-14 | 2017-09-21 |
MSFT171013P00072500
MSFT171013P00073000
|
25 | 73.00 | 72.50 | 0.11 | -25.00 | 77.49 |
| 2017-09-25 | 2017-10-02 |
MSFT171020P00071000
MSFT171020P00071500
|
25 | 71.50 | 71.00 | 0.115 | 187.500 | 78.81 |
| 2017-10-02 | 2017-10-09 |
MSFT171027P00072000
MSFT171027P00072500
|
27 | 72.50 | 72.00 | 0.13 | 162.00 | 83.81 |
| 2017-10-09 | 2017-10-16 |
MSFT171103P00073500
MSFT171103P00074000
|
25 | 74.00 | 73.50 | 0.115 | 112.500 | 84.14 |
| 2017-10-16 | 2017-10-23 |
MSFT171110P00075000
MSFT171110P00075500
|
26 | 75.50 | 75.00 | 0.125 | 65.000 | 83.87 |
| 2017-10-23 | 2017-10-30 |
MSFT171117P00075500
MSFT171117P00076000
|
27 | 76.00 | 75.50 | 0.130 | 351.000 | 82.4 |
| 2017-10-30 | 2017-11-06 |
MSFT171124P00081000
MSFT171124P00082000
|
13 | 82.00 | 81.00 | 0.255 | 143.000 | 83.26 |
| 2017-11-06 | 2017-11-13 |
MSFT171201P00082000
MSFT171201P00082500
|
25 | 82.50 | 82.00 | 0.115 | -75.000 | 84.26 |
| 2017-11-13 | 2017-11-20 |
MSFT171208P00081500
MSFT171208P00082000
|
27 | 82.00 | 81.50 | 0.135 | -94.500 | 84.16 |
| 2017-11-21 | 2017-11-28 |
MSFT171222P00081500
MSFT171222P00082000
|
26 | 82.00 | 81.50 | 0.125 | 117.000 | 85.51 |
| 2017-11-28 | 2017-12-05 |
MSFT171229P00082500
MSFT171229P00083000
|
25 | 83.00 | 82.50 | 0.115 | -462.500 | 85.54 |
| 2017-12-05 | 2017-12-12 |
MSFT180105P00078500
MSFT180105P00079000
|
25 | 79.00 | 78.50 | 0.115 | 112.500 | 88.19 |
| 2017-12-12 | 2017-12-19 |
MSFT180112P00083000
MSFT180112P00083500
|
29 | 83.50 | 83.00 | 0.165 | 217.500 | 89.6 |
| 2017-12-19 | 2017-12-26 |
MSFT180119P00083000
MSFT180119P00083500
|
25 | 83.50 | 83.00 | 0.105 | 0.000 | 90 |
| 2017-12-26 | 2018-01-02 |
MSFT180126P00083000
MSFT180126P00083500
|
26 | 83.50 | 83.00 | 0.125 | 143.000 | 94.06 |
| 2018-01-02 | 2018-01-09 |
MSFT180202P00082500
MSFT180202P00083000
|
26 | 83.00 | 82.50 | 0.125 | 143.000 | 91.78 |
| 2018-01-09 | 2018-01-16 |
MSFT180209P00085000
MSFT180209P00085500
|
27 | 85.50 | 85.00 | 0.140 | -67.500 | 88.18 |
| 2018-01-22 | 2018-01-29 |
MSFT180216P00088000
MSFT180216P00088500
|
27 | 88.50 | 88.00 | 0.140 | -54.000 | 92 |
| 2018-01-30 | 2018-02-06 |
MSFT180302P00088000
MSFT180302P00088500
|
29 | 88.50 | 88.00 | 0.160 | 58.000 | 93.05 |
| 2018-02-06 | 2018-02-13 |
MSFT180309P00087000
MSFT180309P00087500
|
26 | 87.50 | 87.00 | 0.125 | 26.000 | 96.54 |
| 2018-02-20 | 2018-02-27 |
MSFT180323P00089000
MSFT180323P00089500
|
26 | 89.50 | 89.00 | 0.12 | 130.000 | 87.18 |
| 2018-02-27 | 2018-03-06 |
MSFT180329P00090500
MSFT180329P00091000
|
25 | 91.00 | 90.50 | 0.115 | -50.000 | 91.27 |
| 2018-03-06 | 2018-03-13 |
MSFT180406P00089500
MSFT180406P00090000
|
25 | 90.00 | 89.50 | 0.115 | 175.000 | 90.23 |
| 2018-03-13 | 2018-03-20 |
MSFT180413P00091000
MSFT180413P00091500
|
26 | 91.50 | 91.00 | 0.125 | -65.000 | 93.08 |
| 2018-03-20 | 2018-03-27 |
MSFT180420P00089500
MSFT180420P00090000
|
25 | 90.00 | 89.50 | 0.110 | -362.500 | 95 |
| 2018-03-29 | 2018-04-05 |
MSFT180427P00086500
MSFT180427P00087000
|
27 | 87.00 | 86.50 | 0.135 | 94.500 | 95.82 |
| 2018-04-05 | 2018-04-12 |
MSFT180504P00088000
MSFT180504P00088500
|
27 | 88.50 | 88.00 | 0.135 | 108.000 | 95.16 |
| 2018-04-12 | 2018-04-19 |
MSFT180511P00089000
MSFT180511P00089500
|
28 | 89.50 | 89.00 | 0.145 | 42.000 | 97.7 |
| 2018-04-19 | 2018-04-26 |
MSFT180518P00090000
MSFT180518P00092500
|
5 | 92.50 | 90.00 | 0.630 | -77.500 | 96.36 |
| 2018-04-26 | 2018-05-03 |
MSFT180525P00090000
MSFT180525P00090500
|
28 | 90.50 | 90.00 | 0.155 | 112.000 | 98.36 |
| 2018-05-03 | 2018-05-10 |
MSFT180601P00090500
MSFT180601P00091000
|
27 | 91.00 | 90.50 | 0.140 | 283.500 | 100.79 |
| 2018-05-10 | 2018-05-17 |
MSFT180608P00094500
MSFT180608P00095000
|
27 | 95.00 | 94.50 | 0.13 | -81.000 | 101.63 |
| 2018-05-22 | 2018-05-29 |
MSFT180622P00094500
MSFT180622P00095000
|
26 | 95.00 | 94.50 | 0.125 | 52.000 | 100.41 |
| 2018-05-29 | 2018-06-05 |
MSFT180629P00094500
MSFT180629P00095000
|
25 | 95.00 | 94.50 | 0.115 | 237.500 | 98.61 |
| 2018-06-05 | 2018-06-12 |
MSFT180706P00099000
MSFT180706P00099500
|
25 | 99.50 | 99.00 | 0.115 | -62.500 | 101.16 |
| 2018-06-12 | 2018-06-19 |
MSFT180713P00098000
MSFT180713P00098500
|
25 | 98.50 | 98.00 | 0.115 | 12.500 | 105.43 |
| 2018-06-19 | 2018-06-26 |
MSFT180720P00097000
MSFT180720P00097500
|
27 | 97.50 | 97.00 | 0.135 | -121.500 | 106.27 |
| 2018-06-26 | 2018-07-03 |
MSFT180727P00095000
MSFT180727P00095500
|
27 | 95.50 | 95.00 | 0.135 | 13.500 | 107.68 |
| 2018-07-03 | 2018-07-24 |
MSFT180803P00095000
MSFT180803P00095500
|
27 | 95.50 | 95.00 | 0.140 | 364.500 | 108.04 |
| 2018-07-24 | 2018-07-31 |
MSFT180824P00104000
MSFT180824P00105000
|
13 | 105.00 | 104.00 | 0.24 | -188.500 | 108.4 |
| 2018-07-31 | 2018-08-07 |
MSFT180831P00101000
MSFT180831P00102000
|
12 | 102.00 | 101.00 | 0.22 | 186.000 | 112.33 |
| 2018-08-07 | 2018-08-14 |
MSFT180907P00105000
MSFT180907P00106000
|
13 | 106.00 | 105.00 | 0.24 | 91.000 | 108.21 |
| 2018-08-15 | 2018-08-22 |
MSFT180914P00104000
MSFT180914P00105000
|
13 | 105.00 | 104.00 | 0.235 | 32.500 | 113.37 |
| 2018-08-23 | 2018-08-30 |
MSFT180921P00104000
MSFT180921P00105000
|
12 | 105.00 | 104.00 | 0.23 | 210.000 | 114.26 |
| 2018-08-30 | 2018-09-06 |
MSFT180928P00108000
MSFT180928P00109000
|
12 | 109.00 | 108.00 | 0.23 | -252.00 | 114.37 |
| 2018-09-06 | 2018-09-13 |
MSFT181005P00104000
MSFT181005P00105000
|
12 | 105.00 | 104.00 | 0.210 | 180.000 | 112.13 |
| 2018-09-13 | 2018-09-20 |
MSFT181012P00108000
MSFT181012P00109000
|
12 | 109.00 | 108.00 | 0.205 | 96.000 | 109.57 |
| 2018-09-24 | 2018-10-01 |
MSFT181019P00111000
MSFT181019P00112000
|
13 | 112.00 | 111.00 | 0.250 | 136.500 | 108.66 |
| 2018-10-01 | 2018-10-08 |
MSFT181026P00111000
MSFT181026P00112000
|
13 | 112.00 | 111.00 | 0.275 | -312.000 | 106.96 |
| 2018-10-08 | 2018-10-15 |
MSFT181102P00106000
MSFT181102P00107000
|
13 | 107.00 | 106.00 | 0.265 | -195.000 | 106.16 |
| 2018-10-15 | 2018-10-22 |
MSFT181109P00102000
MSFT181109P00103000
|
13 | 103.00 | 102.00 | 0.255 | 97.500 | 109.57 |
| 2018-10-22 | 2018-10-29 |
MSFT181116P00104000
MSFT181116P00105000
|
13 | 105.00 | 104.00 | 0.280 | -253.500 | 108.29 |
| 2018-10-29 | 2018-11-05 |
MSFT181123P00098000
MSFT181123P00098500
|
29 | 98.50 | 98.00 | 0.16 | 290.00 | 103.07 |
| 2018-11-05 | 2018-11-12 |
MSFT181130P00102000
MSFT181130P00103000
|
12 | 103.00 | 102.00 | 0.230 | -18.000 | 110.89 |
| 2018-11-12 | 2018-11-19 |
MSFT181207P00101000
MSFT181207P00102000
|
13 | 102.00 | 101.00 | 0.235 | -78.000 | 104.82 |
| 2018-11-20 | 2018-11-27 |
MSFT181221P00095000
MSFT181221P00096000
|
13 | 96.00 | 95.00 | 0.235 | 221.000 | 98.23 |
| 2018-11-27 | 2018-12-04 |
MSFT181228P00102000
MSFT181228P00103000
|
13 | 103.00 | 102.00 | 0.240 | 71.500 | 100.39 |
| 2018-12-04 | 2018-12-11 |
MSFT190104P00103000
MSFT190104P00104000
|
13 | 104.00 | 103.00 | 0.24 | 0.000 | 101.93 |
| 2018-12-12 | 2018-12-19 |
MSFT190111P00103000
MSFT190111P00104000
|
12 | 104.00 | 103.00 | 0.220 | -390.000 | 102.8 |
| 2018-12-20 | 2018-12-27 |
MSFT190118P00092500
MSFT190118P00095000
|
5 | 95.00 | 92.50 | 0.53 | 85.000 | 107.71 |
| 2018-12-28 | 2019-01-04 |
MSFT190125P00094500
MSFT190125P00095000
|
25 | 95.00 | 94.50 | 0.115 | 1537.500 | 107.17 |
| 2019-01-10 | 2019-01-17 |
MSFT190208P00098500
MSFT190208P00099000
|
26 | 99.00 | 98.50 | 0.120 | -871.000 | 105.67 |
| 2019-01-22 | 2019-01-29 |
MSFT190222P00100000
MSFT190222P00101000
|
12 | 101.00 | 100.00 | 0.230 | 0.000 | 110.97 |
| 2019-01-30 | 2019-02-06 |
MSFT190301P00100000
MSFT190301P00101000
|
13 | 101 | 100 | 0.275 | 136.500 | 112.53 |
| 2019-02-11 | 2019-02-19 |
MSFT190308P00101000
MSFT190308P00102000
|
13 | 102.00 | 101.00 | 0.235 | 182.000 | 110.51 |
| 2019-02-19 | 2019-02-26 |
MSFT190322P00104000
MSFT190322P00105000
|
13 | 105.00 | 104.00 | 0.245 | 214.500 | 117.05 |
| 2019-02-26 | 2019-03-05 |
MSFT190329P00108000
MSFT190329P00109000
|
12 | 109.00 | 108.00 | 0.22 | 0.00 | 117.94 |
| 2019-03-07 | 2019-03-14 |
MSFT190405P00106000
MSFT190405P00107000
|
12 | 107.00 | 106.00 | 0.230 | 222.000 | 119.89 |
| 2019-03-21 | 2019-03-28 |
MSFT190418P00116000
MSFT190418P00117000
|
13 | 117.00 | 116.00 | 0.250 | -214.500 | 123.37 |
| 2019-03-28 | 2019-04-04 |
MSFT190426P00112000
MSFT190426P00113000
|
13 | 113.00 | 112.00 | 0.235 | 143.000 | 129.89 |
| 2019-04-04 | 2019-04-11 |
MSFT190503P00114000
MSFT190503P00115000
|
12 | 115.00 | 114.00 | 0.225 | 54.000 | 128.9 |
| 2019-04-11 | 2019-04-18 |
MSFT190510P00115000
MSFT190510P00116000
|
12 | 116.00 | 115.00 | 0.22 | 168.000 | 127.13 |
| 2019-04-22 | 2019-04-29 |
MSFT190517P00119000
MSFT190517P00120000
|
13 | 120.00 | 119.00 | 0.270 | 312.000 | 128.07 |
| 2019-04-29 | 2019-05-06 |
MSFT190524P00125000
MSFT190524P00126000
|
12 | 126.00 | 125.00 | 0.22 | -84.000 | 126.24 |
| 2019-05-06 | 2019-05-13 |
MSFT190531P00123000
MSFT190531P00124000
|
12 | 124.00 | 123.00 | 0.205 | -360.000 | 123.68 |
| 2019-05-13 | 2019-05-20 |
MSFT190607P00118000
MSFT190607P00119000
|
13 | 119.00 | 118.00 | 0.255 | 195.000 | 131.4 |
| 2019-05-20 | 2019-05-28 |
MSFT190614P00121000
MSFT190614P00122000
|
12 | 122.00 | 121.00 | 0.225 | 42.000 | 132.45 |
| 2019-05-28 | 2019-06-04 |
MSFT190628P00121000
MSFT190628P00122000
|
13 | 122.00 | 121.00 | 0.235 | -156.000 | 133.96 |
| 2019-06-04 | 2019-06-11 |
MSFT190705P00118000
MSFT190705P00119000
|
13 | 119.00 | 118.00 | 0.235 | 247.000 | 137.06 |
| 2019-06-11 | 2019-06-18 |
MSFT190712P00127000
MSFT190712P00128000
|
13 | 128.00 | 127.00 | 0.245 | 149.500 | 138.9 |
| 2019-06-24 | 2019-07-01 |
MSFT190719P00133000
MSFT190719P00134000
|
13 | 134.00 | 133.00 | 0.245 | -130.000 | 136.62 |
| 2019-07-01 | 2019-07-08 |
MSFT190726P00130000
MSFT190726P00131000
|
13 | 131.00 | 130.00 | 0.235 | 84.500 | 141.34 |
| 2019-07-08 | 2019-07-15 |
MSFT190802P00131000
MSFT190802P00132000
|
12 | 132.00 | 131.00 | 0.225 | 102.000 | 136.9 |
| 2019-07-15 | 2019-07-22 |
MSFT190809P00133000
MSFT190809P00134000
|
12 | 134.00 | 133.00 | 0.220 | 84.000 | 137.71 |
| 2019-07-22 | 2019-07-29 |
MSFT190816P00134000
MSFT190816P00135000
|
13 | 135.00 | 134.00 | 0.265 | 188.500 | 136.13 |
| 2019-07-29 | 2019-08-05 |
MSFT190823P00136000
MSFT190823P00137000
|
12 | 137.00 | 136.00 | 0.22 | -486.000 | 133.39 |
| 2019-08-06 | 2019-08-13 |
MSFT190906P00128000
MSFT190906P00129000
|
13 | 129.00 | 128.00 | 0.24 | 117.00 | 139.1 |
| 2019-08-14 | 2019-08-21 |
MSFT190913P00127000
MSFT190913P00128000
|
13 | 128.00 | 127.00 | 0.255 | 240.500 | 137.32 |
| 2019-08-21 | 2019-08-28 |
MSFT190920P00133000
MSFT190920P00134000
|
12 | 134.00 | 133.00 | 0.22 | -132.00 | 139.44 |
| 2019-08-29 | 2019-09-05 |
MSFT190927P00132000
MSFT190927P00133000
|
12 | 133.00 | 132.00 | 0.215 | 102.000 | 137.73 |
| 2019-09-10 | 2019-09-17 |
MSFT191011P00130000
MSFT191011P00131000
|
12 | 131.00 | 130.00 | 0.23 | 90.000 | 139.68 |
| 2019-09-24 | 2019-10-01 |
MSFT191025P00131000
MSFT191025P00132000
|
13 | 132.00 | 131.00 | 0.25 | -6.500 | 140.73 |
| 2019-10-01 | 2019-10-08 |
MSFT191101P00130000
MSFT191101P00131000
|
13 | 131.00 | 130.00 | 0.25 | -32.500 | 143.72 |
| 2019-10-08 | 2019-10-15 |
MSFT191108P00128000
MSFT191108P00129000
|
13 | 129.00 | 128.00 | 0.235 | 188.500 | 145.96 |
| 2019-10-21 | 2019-10-28 |
MSFT191115P00132000
MSFT191115P00133000
|
13 | 133.00 | 132.00 | 0.24 | 273.000 | 149.97 |
| 2019-10-28 | 2019-11-04 |
MSFT191122P00139000
MSFT191122P00140000
|
12 | 140.00 | 139.00 | 0.220 | 78.000 | 149.59 |
| 2019-11-04 | 2019-11-11 |
MSFT191129P00140000
MSFT191129P00141000
|
12 | 141.00 | 140.00 | 0.225 | 126.000 | 151.38 |
| 2019-11-12 | 2019-11-19 |
MSFT191213P00142000
MSFT191213P00143000
|
12 | 143.00 | 142.00 | 0.22 | 138.000 | 154.53 |
| 2019-11-19 | 2019-11-26 |
MSFT191220P00145000
MSFT191220P00146000
|
12 | 146.00 | 145.00 | 0.225 | 114.000 | 157.41 |
| 2019-11-27 | 2019-12-04 |
MSFT191227P00147000
MSFT191227P00148000
|
12 | 148.00 | 147.00 | 0.215 | -888.000 | 158.96 |
| 2019-12-05 | 2019-12-12 |
MSFT200103P00145000
MSFT200103P00146000
|
13 | 146.00 | 145.00 | 0.24 | 169.000 | 158.62 |
| 2020-01-07 | 2020-01-14 |
MSFT200207P00150000
MSFT200207P00152500
|
5 | 152.50 | 150.00 | 0.60 | 155.00 | 183.89 |
| 2020-01-15 | 2020-01-22 |
MSFT200214P00155000
MSFT200214P00157500
|
5 | 157.50 | 155.00 | 0.545 | 75.000 | 185.35 |
| 2020-01-22 | 2020-01-29 |
MSFT200221P00157500
MSFT200221P00160000
|
5 | 160.00 | 157.50 | 0.600 | 70.000 | 178.59 |
| 2020-01-29 | 2020-02-05 |
MSFT200228P00160000
MSFT200228P00162500
|
5 | 162.50 | 160.00 | 0.62 | 257.500 | 162.01 |
| 2020-02-05 | 2020-02-12 |
MSFT200306P00170000
MSFT200306P00172500
|
5 | 172.50 | 170.00 | 0.56 | 115.00 | 161.57 |
| 2020-02-12 | 2020-02-19 |
MSFT200313P00175000
MSFT200313P00177500
|
5 | 177.50 | 175.00 | 0.695 | 180.000 | 158.83 |
| 2020-02-25 | 2020-03-03 |
MSFT200327P00155000
MSFT200327P00157500
|
5 | 157.50 | 155.00 | 0.545 | -90.000 | 149.7 |
| 2020-03-03 | 2020-03-10 |
MSFT200403P00150000
MSFT200403P00152500
|
5 | 152.50 | 150.00 | 0.700 | 100.000 | 153.83 |
| 2020-03-12 | 2020-03-19 |
MSFT200409P00120000
MSFT200409P00125000
|
2 | 125.00 | 120.00 | 1.300 | 20.000 | 165.14 |
| 2020-03-19 | 2020-03-26 |
MSFT200417P00120000
MSFT200417P00125000
|
2 | 125.00 | 120.00 | 1.400 | 117.000 | 178.6 |
| 2020-03-27 | 2020-04-03 |
MSFT200424P00137000
MSFT200424P00138000
|
13 | 138.00 | 137.00 | 0.25 | 136.500 | 174.55 |
| 2020-04-07 | 2020-04-14 |
MSFT200508P00150000
MSFT200508P00152500
|
5 | 152.50 | 150.00 | 0.675 | 187.500 | 184.68 |
| 2020-04-15 | 2020-04-22 |
MSFT200515P00155000
MSFT200515P00160000
|
2 | 160.00 | 155.00 | 1.085 | 13.000 | 183.16 |
| 2020-04-22 | 2020-04-29 |
MSFT200522P00160000
MSFT200522P00162500
|
5 | 162.50 | 160.00 | 0.625 | 122.500 | 183.51 |
| 2020-05-08 | 2020-05-15 |
MSFT200605P00172500
MSFT200605P00175000
|
5 | 175.00 | 172.50 | 0.550 | 12.500 | 187.2 |
| 2020-05-15 | 2020-05-22 |
MSFT200612P00172500
MSFT200612P00175000
|
6 | 175.00 | 172.50 | 0.910 | 258.000 | 187.74 |
| 2020-05-26 | 2020-06-02 |
MSFT200626P00170000
MSFT200626P00172500
|
6 | 172.50 | 170.00 | 0.895 | 351.000 | 196.33 |
| 2020-06-04 | 2020-06-11 |
MSFT200702P00172500
MSFT200702P00175000
|
5 | 175.00 | 172.50 | 0.62 | 272.500 | 206.26 |
| 2020-06-11 | 2020-06-18 |
MSFT200710P00172500
MSFT200710P00175000
|
5 | 175.00 | 172.50 | 0.585 | 240.000 | 213.67 |
| 2020-06-19 | 2020-06-26 |
MSFT200717P00180000
MSFT200717P00185000
|
2 | 185.00 | 180.00 | 1.20 | 122.00 | 202.88 |
| 2020-07-06 | 2020-07-13 |
MSFT200731P00197500
MSFT200731P00200000
|
5 | 200.00 | 197.50 | 0.610 | -145.000 | 205.01 |
| 2020-07-13 | 2020-07-20 |
MSFT200807P00192500
MSFT200807P00195000
|
6 | 195.00 | 192.50 | 0.835 | 246.000 | 212.48 |
| 2020-07-20 | 2020-07-27 |
MSFT200814P00197500
MSFT200814P00200000
|
5 | 200.00 | 197.50 | 0.585 | -52.500 | 208.9 |
| 2020-07-27 | 2020-08-03 |
MSFT200821P00192500
MSFT200821P00195000
|
5 | 195.00 | 192.50 | 0.665 | 212.500 | 213.02 |
| 2020-08-03 | 2020-08-10 |
MSFT200828P00202500
MSFT200828P00205000
|
5 | 205.00 | 202.50 | 0.600 | -150.000 | 228.91 |
| 2020-08-10 | 2020-08-17 |
MSFT200904P00195000
MSFT200904P00197500
|
5 | 197.50 | 195.00 | 0.560 | 122.500 | 214.25 |
| 2020-08-24 | 2020-08-31 |
MSFT200918P00202500
MSFT200918P00205000
|
5 | 205.00 | 202.50 | 0.590 | 212.500 | 200.39 |
| 2020-09-01 | 2020-09-08 |
MSFT201002P00212500
MSFT201002P00215000
|
5 | 215.00 | 212.50 | 0.70 | -37.500 | 206.19 |
| 2020-09-09 | 2020-09-16 |
MSFT201009P00195000
MSFT201009P00197500
|
5 | 197.50 | 195.00 | 0.55 | -75.000 | 215.81 |
| 2020-09-16 | 2020-09-23 |
MSFT201016P00185000
MSFT201016P00190000
|
2 | 190.00 | 185.00 | 0.975 | -26.000 | 219.66 |
| 2020-09-24 | 2020-10-01 |
MSFT201023P00190000
MSFT201023P00192500
|
5 | 192.50 | 190.00 | 0.625 | 180.000 | 216.23 |
| 2020-10-01 | 2020-10-08 |
MSFT201030P00200000
MSFT201030P00202500
|
5 | 202.50 | 200.00 | 0.725 | 50.000 | 202.47 |
| 2020-10-08 | 2020-10-15 |
MSFT201106P00197500
MSFT201106P00200000
|
5 | 200.00 | 197.50 | 0.70 | 160.00 | 223.72 |
| 2020-10-15 | 2020-10-22 |
MSFT201113P00205000
MSFT201113P00207500
|
5 | 207.50 | 205.00 | 0.625 | 50.000 | 216.51 |
| 2020-10-22 | 2020-10-29 |
MSFT201120P00200000
MSFT201120P00202500
|
5 | 202.50 | 200.00 | 0.700 | -137.500 | 210.39 |
| 2020-10-29 | 2020-11-05 |
MSFT201127P00190000
MSFT201127P00192500
|
5 | 192.50 | 190.00 | 0.60 | 322.500 | 215.23 |
| 2020-11-05 | 2020-11-12 |
MSFT201204P00210000
MSFT201204P00212500
|
5 | 212.50 | 210.00 | 0.59 | -205.000 | 214.36 |
| 2020-11-12 | 2020-11-19 |
MSFT201211P00202500
MSFT201211P00205000
|
5 | 205.00 | 202.50 | 0.585 | -22.500 | 213.26 |
| 2020-11-23 | 2020-11-30 |
MSFT201218P00200000
MSFT201218P00202500
|
5 | 202.50 | 200.00 | 0.695 | 227.500 | 218.59 |
| 2020-11-30 | 2020-12-07 |
MSFT201231P00202500
MSFT201231P00205000
|
5 | 205.00 | 202.50 | 0.68 | 120.00 | 222.42 |
| 2020-12-08 | 2020-12-15 |
MSFT210108P00205000
MSFT210108P00207500
|
5 | 207.50 | 205.00 | 0.64 | -25.000 | 219.62 |
| 2020-12-15 | 2020-12-22 |
MSFT210115P00200000
MSFT210115P00205000
|
2 | 205.00 | 200.00 | 1.12 | 158.00 | 212.65 |
| 2020-12-22 | 2020-12-29 |
MSFT210122P00212500
MSFT210122P00215000
|
6 | 215.00 | 212.50 | 0.900 | 279.000 | 225.95 |
| 2020-12-30 | 2021-01-06 |
MSFT210129P00210000
MSFT210129P00212500
|
5 | 212.50 | 210.00 | 0.71 | -7.500 | 231.96 |
| 2021-01-06 | 2021-01-13 |
MSFT210205P00200000
MSFT210205P00202500
|
5 | 202.50 | 200.00 | 0.625 | 127.500 | 242.2 |
| 2021-01-13 | 2021-01-20 |
MSFT210212P00205000
MSFT210212P00207500
|
5 | 207.50 | 205.00 | 0.625 | 252.500 | 244.99 |
| 2021-01-20 | 2021-01-27 |
MSFT210219P00212500
MSFT210219P00215000
|
5 | 215.00 | 212.50 | 0.775 | 217.500 | 240.97 |
| 2021-02-02 | 2021-02-09 |
MSFT210305P00227500
MSFT210305P00230000
|
5 | 230.00 | 227.50 | 0.655 | 115.000 | 231.6 |
| 2021-02-10 | 2021-02-17 |
MSFT210312P00230000
MSFT210312P00232500
|
5 | 232.50 | 230.00 | 0.825 | 207.500 | 235.75 |
| 2021-02-17 | 2021-02-24 |
MSFT210319P00230000
MSFT210319P00235000
|
2 | 235.00 | 230.00 | 1.13 | -199.000 | 230.35 |
| 2021-02-24 | 2021-03-03 |
MSFT210326P00222500
MSFT210326P00225000
|
5 | 225.00 | 222.50 | 0.600 | -137.500 | 236.48 |
| 2021-03-03 | 2021-03-10 |
MSFT210401P00215000
MSFT210401P00217500
|
5 | 217.50 | 215.00 | 0.575 | 132.500 | 242.35 |
| 2021-03-10 | 2021-03-17 |
MSFT210409P00220000
MSFT210409P00222500
|
5 | 222.50 | 220.00 | 0.57 | 142.500 | 255.85 |
| 2021-03-31 | 2021-04-07 |
MSFT210430P00222500
MSFT210430P00225000
|
6 | 225.00 | 222.50 | 0.840 | 378.000 | 252.18 |
| 2021-04-07 | 2021-04-14 |
MSFT210507P00237500
MSFT210507P00240000
|
5 | 240.00 | 237.50 | 0.580 | 135.000 | 252.46 |
| 2021-04-14 | 2021-04-21 |
MSFT210514P00242500
MSFT210514P00245000
|
5 | 245.00 | 242.50 | 0.540 | 92.500 | 248.15 |
| 2021-04-21 | 2021-04-28 |
MSFT210521P00247500
MSFT210521P00250000
|
5 | 250.00 | 247.50 | 0.590 | -130.000 | 245.17 |
| 2021-04-29 | 2021-05-06 |
MSFT210528P00240000
MSFT210528P00242500
|
5 | 242.50 | 240.00 | 0.520 | 2.500 | 249.68 |
| 2021-05-06 | 2021-05-13 |
MSFT210604P00237500
MSFT210604P00240000
|
5 | 240.00 | 237.50 | 0.790 | -42.500 | 250.79 |
| 2021-05-14 | 2021-05-21 |
MSFT210611P00237500
MSFT210611P00240000
|
5 | 240.00 | 237.50 | 0.580 | -35.000 | 257.89 |
| 2021-05-28 | 2021-06-04 |
MSFT210625P00240000
MSFT210625P00242500
|
5 | 242.50 | 240.00 | 0.730 | 157.500 | 265.02 |
| 2021-06-28 | 2021-07-06 |
MSFT210723P00257500
MSFT210723P00260000
|
5 | 260.00 | 257.50 | 0.545 | 180.000 | 289.67 |
| 2021-07-06 | 2021-07-14 |
MSFT210806P00265000
MSFT210806P00267500
|
5 | 267.50 | 265.00 | 0.595 | 107.500 | 289.46 |
| 2021-07-15 | 2021-07-22 |
MSFT210813P00267500
MSFT210813P00270000
|
5 | 270.00 | 267.50 | 0.515 | 110.000 | 292.85 |
| 2021-07-22 | 2021-07-29 |
MSFT210820P00272500
MSFT210820P00275000
|
5 | 275.00 | 272.50 | 0.525 | 105.000 | 304.36 |
| 2021-10-19 | 2021-10-26 |
MSFT211119P00295000
MSFT211119P00297500
|
5 | 297.50 | 295.00 | 0.55 | 142.500 | 343.11 |
| 2021-10-26 | 2021-11-02 |
MSFT211126P00295000
MSFT211126P00300000
|
2 | 300.00 | 295.00 | 1.14 | 201.000 | 329.68 |
| 2021-11-22 | 2021-11-29 |
MSFT211217P00327500
MSFT211217P00330000
|
5 | 330.00 | 327.50 | 0.625 | -25.000 | 323.8 |
| 2021-12-21 | 2021-12-28 |
MSFT220121P00312500
MSFT220121P00315000
|
5 | 315.00 | 312.50 | 0.625 | 220.000 | 296.03 |
| 2021-12-28 | 2022-01-04 |
MSFT220128P00320000
MSFT220128P00325000
|
2 | 325.00 | 320.00 | 1.515 | -117.000 | 308.26 |
| 2022-01-07 | 2022-01-14 |
MSFT220204P00295000
MSFT220204P00300000
|
2 | 300.00 | 295.00 | 1.54 | 33.000 | 305.94 |
| 2022-01-14 | 2022-01-21 |
MSFT220211P00290000
MSFT220211P00295000
|
2 | 295.00 | 290.00 | 1.275 | -135.000 | 295.04 |
| 2022-01-25 | 2022-02-01 |
MSFT220225P00265000
MSFT220225P00270000
|
2 | 270.00 | 265.00 | 1.325 | 248.000 | 297.31 |
| 2022-02-02 | 2022-02-09 |
MSFT220304P00295000
MSFT220304P00300000
|
2 | 300.00 | 295.00 | 1.125 | 32.000 | 289.86 |
| 2022-02-09 | 2022-02-16 |
MSFT220311P00290000
MSFT220311P00295000
|
2 | 295.00 | 290.00 | 1.095 | 24.000 | 280.07 |
| 2022-02-23 | 2022-03-02 |
MSFT220325P00260000
MSFT220325P00265000
|
2 | 265.00 | 260.00 | 1.350 | 162.000 | 303.68 |
| 2022-03-03 | 2022-03-10 |
MSFT220401P00275000
MSFT220401P00280000
|
2 | 280.00 | 275.00 | 1.275 | -50.000 | 309.42 |
| 2022-03-10 | 2022-03-17 |
MSFT220408P00265000
MSFT220408P00270000
|
2 | 270.00 | 265.00 | 1.225 | 139.000 | 296.97 |
| 2022-03-17 | 2022-03-24 |
MSFT220414P00275000
MSFT220414P00280000
|
2 | 280.00 | 275.00 | 1.025 | 128.000 | 279.83 |
| 2022-03-29 | 2022-04-05 |
MSFT220429P00295000
MSFT220429P00300000
|
2 | 300.00 | 295.00 | 1.095 | 104.000 | 277.52 |
| 2022-04-05 | 2022-04-12 |
MSFT220506P00290000
MSFT220506P00295000
|
2 | 295.00 | 290.00 | 1.445 | -316.000 | 274.73 |
| 2022-04-12 | 2022-04-19 |
MSFT220513P00260000
MSFT220513P00265000
|
2 | 265.00 | 260.00 | 1.150 | -16.000 | 261.12 |
| 2022-04-19 | 2022-04-26 |
MSFT220520P00267500
MSFT220520P00270000
|
5 | 270.00 | 267.50 | 0.55 | -175.000 | 252.56 |
| 2022-04-26 | 2022-05-03 |
MSFT220527P00245000
MSFT220527P00250000
|
2 | 250.00 | 245.00 | 1.375 | 193.000 | 273.24 |
| 2022-05-04 | 2022-05-11 |
MSFT220603P00270000
MSFT220603P00275000
|
2 | 275.00 | 270.00 | 1.500 | -285.000 | 270.02 |
| 2022-05-11 | 2022-05-18 |
MSFT220610P00240000
MSFT220610P00245000
|
2 | 245.00 | 240.00 | 1.400 | 75.000 | 252.99 |
| 2022-05-18 | 2022-05-25 |
MSFT220617P00235000
MSFT220617P00240000
|
2 | 240.00 | 235.00 | 1.150 | 89.000 | 247.65 |
| 2022-06-03 | 2022-06-10 |
MSFT220701P00250000
MSFT220701P00255000
|
2 | 255.00 | 250.00 | 1.035 | -203.000 | 259.58 |
| 2022-06-10 | 2022-06-17 |
MSFT220708P00235000
MSFT220708P00240000
|
2 | 240.00 | 235.00 | 1.125 | -60.000 | 267.66 |
| 2022-06-17 | 2022-06-24 |
MSFT220715P00230000
MSFT220715P00235000
|
2 | 235.00 | 230.00 | 1.150 | 208.000 | 256.72 |
| 2022-06-24 | 2022-07-01 |
MSFT220722P00250000
MSFT220722P00255000
|
2 | 255.00 | 250.00 | 1.175 | 80.000 | 260.36 |
| 2022-07-01 | 2022-07-08 |
MSFT220729P00240000
MSFT220729P00245000
|
2 | 245.00 | 240.00 | 1.325 | 125.000 | 280.74 |
| 2022-07-08 | 2022-07-15 |
MSFT220805P00250000
MSFT220805P00255000
|
2 | 255.00 | 250.00 | 1.45 | -65.000 | 282.91 |
| 2022-07-19 | 2022-07-26 |
MSFT220819P00242500
MSFT220819P00245000
|
5 | 245.00 | 242.50 | 0.675 | -112.500 | 286.15 |
| 2022-07-28 | 2022-08-04 |
MSFT220826P00260000
MSFT220826P00265000
|
2 | 265.00 | 260.00 | 1.26 | 141.000 | 268.09 |
| 2022-08-18 | 2022-08-25 |
MSFT220916P00275000
MSFT220916P00280000
|
2 | 280.00 | 275.00 | 1.115 | -187.000 | 244.74 |
| 2022-08-29 | 2022-09-06 |
MSFT220923P00245000
MSFT220923P00250000
|
2 | 250.00 | 245.00 | 0.960 | -138.000 | 237.92 |
| 2022-09-06 | 2022-09-13 |
MSFT221007P00235000
MSFT221007P00240000
|
2 | 240.00 | 235.00 | 1.10 | 103.000 | 234.24 |
| 2022-09-13 | 2022-09-20 |
MSFT221014P00235000
MSFT221014P00240000
|
2 | 240.00 | 235.00 | 1.395 | -101.000 | 228.56 |
| 2022-09-20 | 2022-09-27 |
MSFT221021P00227500
MSFT221021P00230000
|
5 | 230.00 | 227.50 | 0.600 | -100.000 | 242.12 |
| 2022-09-27 | 2022-10-04 |
MSFT221028P00215000
MSFT221028P00220000
|
2 | 220.00 | 215.00 | 1.10 | 134.000 | 235.87 |
| 2022-10-04 | 2022-10-11 |
MSFT221104P00230000
MSFT221104P00235000
|
2 | 235.00 | 230.00 | 1.125 | -325.000 | 221.39 |
| 2022-10-11 | 2022-10-18 |
MSFT221111P00205000
MSFT221111P00210000
|
2 | 210.00 | 205.00 | 1.25 | 142.000 | 247.11 |
| 2022-10-18 | 2022-10-25 |
MSFT221118P00220000
MSFT221118P00225000
|
2 | 225.00 | 220.00 | 1.25 | 128.000 | 241.22 |
| 2022-10-25 | 2022-11-01 |
MSFT221125P00230000
MSFT221125P00235000
|
2 | 235.00 | 230.00 | 1.225 | -385.000 | 247.49 |
| 2022-11-03 | 2022-11-10 |
MSFT221202P00195000
MSFT221202P00200000
|
2 | 200.00 | 195.00 | 0.97 | 155.000 | 255.02 |
| 2022-11-14 | 2022-11-21 |
MSFT221209P00225000
MSFT221209P00230000
|
2 | 230.00 | 225.00 | 1.085 | 92.000 | 245.42 |
| 2022-11-21 | 2022-11-28 |
MSFT221216P00230000
MSFT221216P00232500
|
5 | 232.50 | 230.00 | 0.60 | -2.500 | 244.69 |
| 2022-11-29 | 2022-12-06 |
MSFT221230P00225000
MSFT221230P00230000
|
2 | 230.00 | 225.00 | 1.12 | 64.000 | 239.82 |
| 2022-12-06 | 2022-12-13 |
MSFT230106P00230000
MSFT230106P00235000
|
2 | 235.00 | 230.00 | 1.250 | 164.000 | 224.93 |
| 2022-12-13 | 2022-12-20 |
MSFT230113P00240000
MSFT230113P00245000
|
2 | 245.00 | 240.00 | 1.095 | -226.000 | 239.23 |
| 2022-12-20 | 2022-12-27 |
MSFT230120P00227500
MSFT230120P00230000
|
5 | 230.00 | 227.50 | 0.575 | -87.500 | 240.22 |
| 2022-12-27 | 2023-01-03 |
MSFT230127P00220000
MSFT230127P00225000
|
2 | 225.00 | 220.00 | 1.275 | 62.000 | 248.16 |
| 2023-01-03 | 2023-01-10 |
MSFT230203P00220000
MSFT230203P00225000
|
2 | 225.00 | 220.00 | 1.125 | -140.000 | 258.35 |
| 2023-01-10 | 2023-01-17 |
MSFT230210P00210000
MSFT230210P00215000
|
2 | 215.00 | 210.00 | 1.110 | 141.000 | 263.1 |
| 2023-01-17 | 2023-01-24 |
MSFT230217P00220000
MSFT230217P00225000
|
2 | 225.00 | 220.00 | 0.970 | 17.000 | 258.06 |
| 2023-01-24 | 2023-01-31 |
MSFT230224P00225000
MSFT230224P00230000
|
2 | 230.00 | 225.00 | 1.465 | 185.000 | 249.22 |
| 2023-02-01 | 2023-02-08 |
MSFT230303P00235000
MSFT230303P00240000
|
2 | 240.00 | 235.00 | 0.995 | 133.000 | 255.29 |
| 2023-02-08 | 2023-02-15 |
MSFT230310P00250000
MSFT230310P00255000
|
2 | 255.00 | 250.00 | 1.23 | 97.000 | 248.59 |
| 2023-02-21 | 2023-02-28 |
MSFT230324P00235000
MSFT230324P00240000
|
2 | 240.00 | 235.00 | 1.325 | 10.000 | 280.57 |
| 2023-02-28 | 2023-03-07 |
MSFT230331P00235000
MSFT230331P00240000
|
2 | 240.00 | 235.00 | 1.275 | 108.000 | 288.3 |
| 2023-03-08 | 2023-03-15 |
MSFT230406P00240000
MSFT230406P00245000
|
2 | 245.00 | 240.00 | 1.250 | -1.000 | 291.6 |
| 2023-03-16 | 2023-03-23 |
MSFT230414P00260000
MSFT230414P00265000
|
2 | 265.00 | 260.00 | 1.125 | -110.000 | 286.14 |
| 2023-03-28 | 2023-04-04 |
MSFT230428P00255000
MSFT230428P00260000
|
2 | 260.00 | 255.00 | 1.000 | 116.000 | 307.26 |
| 2023-04-04 | 2023-04-11 |
MSFT230505P00270000
MSFT230505P00275000
|
2 | 275.00 | 270.00 | 1.15 | -175.000 | 310.65 |
| 2023-04-11 | 2023-04-18 |
MSFT230512P00265000
MSFT230512P00270000
|
2 | 270.00 | 265.00 | 1.175 | 50.000 | 308.97 |
| 2023-04-20 | 2023-04-27 |
MSFT230519P00270000
MSFT230519P00275000
|
2 | 275.00 | 270.00 | 1.225 | 204.000 | 318.34 |
| 2023-04-27 | 2023-05-04 |
MSFT230526P00290000
MSFT230526P00295000
|
2 | 295.00 | 290.00 | 1.200 | 36.000 | 332.89 |
| 2023-05-08 | 2023-05-15 |
MSFT230602P00295000
MSFT230602P00300000
|
2 | 300.00 | 295.00 | 1.19 | 61.000 | 335.4 |
| 2023-05-31 | 2023-06-07 |
MSFT230630P00310000
MSFT230630P00315000
|
2 | 315.00 | 310.00 | 1.29 | 32.000 | 340.54 |
| 2023-06-13 | 2023-06-20 |
MSFT230714P00320000
MSFT230714P00325000
|
2 | 325.00 | 320.00 | 1.375 | -66.000 | 345.24 |
| 2023-06-21 | 2023-06-28 |
MSFT230721P00320000
MSFT230721P00322500
|
5 | 322.50 | 320.00 | 0.575 | 210.000 | 343.77 |
| 2023-07-03 | 2023-07-10 |
MSFT230728P00320000
MSFT230728P00325000
|
2 | 325.00 | 320.00 | 1.20 | -100.00 | 338.37 |
| 2023-07-11 | 2023-07-18 |
MSFT230811P00310000
MSFT230811P00315000
|
2 | 315.00 | 310.00 | 1.050 | -44.000 | 321.01 |
| 2023-07-18 | 2023-07-25 |
MSFT230818P00340000
MSFT230818P00345000
|
2 | 345.00 | 340.00 | 1.475 | -145.000 | 316.48 |
| 2023-07-26 | 2023-08-02 |
MSFT230825P00320000
MSFT230825P00325000
|
2 | 325.00 | 320.00 | 1.125 | 40.000 | 322.98 |
| 2023-08-02 | 2023-08-09 |
MSFT230901P00310000
MSFT230901P00315000
|
2 | 315.00 | 310.00 | 1.150 | -120.000 | 328.66 |
| 2023-08-09 | 2023-08-16 |
MSFT230908P00305000
MSFT230908P00310000
|
2 | 310.00 | 305.00 | 1.150 | 2.000 | 334.27 |
| 2023-08-16 | 2023-08-23 |
MSFT230915P00305000
MSFT230915P00310000
|
2 | 310.00 | 305.00 | 1.275 | 150.000 | 330.22 |
| 2023-08-23 | 2023-08-30 |
MSFT230922P00310000
MSFT230922P00315000
|
2 | 315.00 | 310.00 | 1.150 | 72.000 | 317.01 |
| 2023-08-31 | 2023-09-07 |
MSFT230929P00310000
MSFT230929P00315000
|
2 | 315.00 | 310.00 | 0.975 | 68.000 | 315.75 |
| 2023-09-11 | 2023-09-18 |
MSFT231006P00320000
MSFT231006P00325000
|
2 | 325.00 | 320.00 | 1.235 | -38.000 | 327.26 |
| 2023-09-19 | 2023-09-26 |
MSFT231020P00317500
MSFT231020P00320000
|
5 | 320.00 | 317.50 | 0.635 | 92.500 | 326.67 |
| 2023-09-26 | 2023-10-03 |
MSFT231027P00290000
MSFT231027P00295000
|
2 | 295.00 | 290.00 | 1.075 | 67.000 | 329.81 |
| 2023-10-04 | 2023-10-11 |
MSFT231103P00300000
MSFT231103P00305000
|
2 | 305.00 | 300.00 | 1.275 | 175.000 | 352.8 |
| 2023-10-11 | 2023-10-18 |
MSFT231110P00315000
MSFT231110P00320000
|
2 | 320.00 | 315.00 | 1.20 | 35.000 | 369.67 |
| 2023-10-18 | 2023-10-25 |
MSFT231117P00310000
MSFT231117P00315000
|
2 | 315.00 | 310.00 | 1.175 | 152.000 | 369.85 |
| 2023-10-26 | 2023-11-02 |
MSFT231124P00310000
MSFT231124P00315000
|
2 | 315.00 | 310.00 | 1.235 | 222.000 | 377.43 |
| 2023-11-03 | 2023-11-10 |
MSFT231201P00335000
MSFT231201P00340000
|
3 | 340.00 | 335.00 | 1.70 | 487.500 | 374.51 |
| 2023-11-10 | 2023-11-17 |
MSFT231208P00355000
MSFT231208P00360000
|
2 | 360.00 | 355.00 | 1.300 | 86.000 | 374.23 |
| 2023-11-20 | 2023-11-27 |
MSFT231215P00365000
MSFT231215P00367500
|
5 | 367.50 | 365.00 | 0.60 | 97.500 | 370.73 |
| 2023-11-29 | 2023-12-06 |
MSFT231229P00365000
MSFT231229P00370000
|
2 | 370.00 | 365.00 | 1.390 | -142.000 | 376.04 |
| 2023-12-08 | 2023-12-15 |
MSFT240105P00360000
MSFT240105P00365000
|
3 | 365.00 | 360.00 | 1.83 | 181.500 | 367.75 |
| 2023-12-15 | 2023-12-22 |
MSFT240112P00355000
MSFT240112P00360000
|
2 | 360.00 | 355.00 | 1.175 | 89.000 | 388.47 |
| 2023-12-26 | 2024-01-02 |
MSFT240126P00355000
MSFT240126P00360000
|
2 | 360.00 | 355.00 | 1.15 | -100.000 | 403.93 |
| 2024-01-02 | 2024-01-09 |
MSFT240202P00350000
MSFT240202P00355000
|
2 | 355.00 | 350.00 | 1.150 | 73.000 | 411.22 |
| 2024-01-09 | 2024-01-16 |
MSFT240209P00355000
MSFT240209P00360000
|
2 | 360.00 | 355.00 | 1.050 | 106.000 | 420.55 |
| 2024-01-16 | 2024-01-23 |
MSFT240216P00370000
MSFT240216P00375000
|
2 | 375.00 | 370.00 | 1.225 | 55.000 | 404.06 |
| 2024-01-25 | 2024-02-01 |
MSFT240223P00385000
MSFT240223P00390000
|
2 | 390.00 | 385.00 | 1.35 | 101.000 | 410.34 |
| 2024-02-02 | 2024-02-09 |
MSFT240301P00395000
MSFT240301P00400000
|
2 | 400.00 | 395.00 | 1.105 | 69.000 | 415.5 |
| 2024-02-09 | 2024-02-16 |
MSFT240308P00405000
MSFT240308P00410000
|
2 | 410.00 | 405.00 | 1.34 | -292.000 | 406.22 |
| 2024-02-16 | 2024-02-23 |
MSFT240315P00385000
MSFT240315P00390000
|
2 | 390.00 | 385.00 | 1.265 | 166.000 | 416.42 |
| 2024-02-23 | 2024-03-01 |
MSFT240322P00395000
MSFT240322P00400000
|
2 | 400.00 | 395.00 | 1.175 | 186.000 | 428.74 |
| 2024-03-06 | 2024-03-13 |
MSFT240405P00385000
MSFT240405P00390000
|
2 | 390.00 | 385.00 | 1.175 | 155.000 | 425.52 |
| 2024-03-13 | 2024-03-20 |
MSFT240412P00395000
MSFT240412P00400000
|
2 | 400.00 | 395.00 | 0.96 | 109.000 | 421.9 |
| 2024-03-20 | 2024-03-27 |
MSFT240419P00412500
MSFT240419P00415000
|
5 | 415.00 | 412.50 | 0.675 | -12.500 | 399.12 |
| 2024-03-28 | 2024-04-04 |
MSFT240426P00400000
MSFT240426P00405000
|
2 | 405.00 | 400.00 | 1.01 | -78.000 | 406.32 |
| 2024-04-04 | 2024-04-11 |
MSFT240503P00395000
MSFT240503P00400000
|
2 | 400.00 | 395.00 | 1.100 | 94.000 | 406.66 |
| 2024-04-11 | 2024-04-18 |
MSFT240510P00405000
MSFT240510P00410000
|
2 | 410.00 | 405.00 | 1.15 | -295.000 | 414.74 |
| 2024-04-18 | 2024-04-25 |
MSFT240517P00380000
MSFT240517P00385000
|
2 | 385.00 | 380.00 | 1.175 | -45.000 | 420.21 |
| 2024-04-26 | 2024-05-03 |
MSFT240524P00390000
MSFT240524P00395000
|
2 | 395.00 | 390.00 | 1.350 | 59.000 | 430.16 |
| 2024-05-03 | 2024-05-10 |
MSFT240531P00390000
MSFT240531P00395000
|
2 | 395.00 | 390.00 | 1.175 | 142.000 | 415.13 |
| 2024-05-10 | 2024-05-17 |
MSFT240607P00400000
MSFT240607P00405000
|
2 | 405.00 | 400.00 | 1.245 | 131.000 | 423.85 |
| 2024-05-20 | 2024-05-28 |
MSFT240614P00410000
MSFT240614P00415000
|
2 | 415.00 | 410.00 | 1.405 | 199.000 | 442.57 |
| 2024-05-28 | 2024-06-04 |
MSFT240628P00415000
MSFT240628P00420000
|
2 | 420.00 | 415.00 | 1.125 | -265.000 | 446.95 |
| 2024-06-04 | 2024-06-11 |
MSFT240705P00400000
MSFT240705P00405000
|
2 | 405.00 | 400.00 | 1.085 | 187.000 | 467.56 |
| 2024-06-11 | 2024-06-18 |
MSFT240712P00415000
MSFT240712P00420000
|
2 | 420.00 | 415.00 | 1.03 | 108.00 | 453.55 |
| 2024-06-18 | 2024-06-25 |
MSFT240719P00430000
MSFT240719P00435000
|
2 | 435.00 | 430.00 | 1.15 | 80.000 | 437.11 |
| 2024-06-25 | 2024-07-02 |
MSFT240726P00430000
MSFT240726P00435000
|
2 | 435.00 | 430.00 | 1.125 | 105.000 | 425.27 |
| 2024-07-02 | 2024-07-09 |
MSFT240802P00440000
MSFT240802P00445000
|
2 | 445.00 | 440.00 | 1.500 | 35.000 | 408.49 |
| 2024-07-09 | 2024-07-16 |
MSFT240809P00440000
MSFT240809P00445000
|
2 | 445.00 | 440.00 | 1.40 | -115.000 | 406.02 |
| 2024-07-16 | 2024-07-23 |
MSFT240816P00425000
MSFT240816P00430000
|
2 | 430.00 | 425.00 | 1.175 | -45.000 | 418.47 |
| 2024-07-23 | 2024-07-30 |
MSFT240823P00420000
MSFT240823P00425000
|
2 | 425.00 | 420.00 | 1.25 | -230.00 | 416.79 |
| 2024-07-30 | 2024-08-06 |
MSFT240830P00400000
MSFT240830P00405000
|
2 | 405.00 | 400.00 | 1.45 | -255.000 | 417.14 |
| 2024-08-12 | 2024-08-19 |
MSFT240906P00390000
MSFT240906P00395000
|
2 | 395.00 | 390.00 | 1.175 | 186.000 | 401.7 |
| 2024-08-20 | 2024-08-27 |
MSFT240920P00410000
MSFT240920P00412500
|
5 | 412.50 | 410.00 | 0.60 | -212.500 | 435.27 |
| 2024-09-03 | 2024-09-10 |
MSFT241004P00390000
MSFT241004P00395000
|
2 | 395.00 | 390.00 | 1.575 | 162.000 | 416.06 |
| 2024-09-12 | 2024-09-19 |
MSFT241011P00410000
MSFT241011P00415000
|
2 | 415.00 | 410.00 | 1.140 | 34.000 | 416.32 |
| 2024-09-20 | 2024-09-27 |
MSFT241018P00420000
MSFT241018P00425000
|
2 | 425.00 | 420.00 | 1.175 | -100.000 | 418.16 |
| 2024-09-27 | 2024-10-04 |
MSFT241025P00410000
MSFT241025P00415000
|
2 | 415.00 | 410.00 | 1.175 | -150.000 | 428.15 |
| 2024-10-04 | 2024-10-11 |
MSFT241101P00395000
MSFT241101P00400000
|
2 | 400.00 | 395.00 | 1.325 | 15.000 | 410.37 |
| 2024-10-11 | 2024-10-18 |
MSFT241108P00395000
MSFT241108P00400000
|
2 | 400.00 | 395.00 | 1.275 | 30.000 | 422.54 |
| 2024-10-18 | 2024-10-25 |
MSFT241115P00395000
MSFT241115P00400000
|
2 | 400.00 | 395.00 | 1.175 | 77.000 | 415 |
| 2024-10-25 | 2024-11-01 |
MSFT241122P00405000
MSFT241122P00410000
|
2 | 410.00 | 405.00 | 1.275 | -85.000 | 417 |
| 2024-11-01 | 2024-11-08 |
MSFT241129P00390000
MSFT241129P00395000
|
2 | 395.00 | 390.00 | 1.125 | 188.000 | 423.46 |
| 2024-11-11 | 2024-11-18 |
MSFT241206P00400000
MSFT241206P00405000
|
2 | 405.00 | 400.00 | 1.025 | 1.000 | 443.57 |
| 2024-11-18 | 2024-11-25 |
MSFT241213P00400000
MSFT241213P00405000
|
2 | 405.00 | 400.00 | 1.17 | 109.000 | 447.27 |
| 2024-11-25 | 2024-12-02 |
MSFT241220P00407500
MSFT241220P00410000
|
5 | 410.00 | 407.50 | 0.600 | 165.000 | 436.6 |
| 2024-12-05 | 2024-12-12 |
MSFT250103P00425000
MSFT250103P00430000
|
2 | 430.00 | 425.00 | 1.130 | 122.000 | 423.35 |
| 2024-12-24 | 2024-12-31 |
MSFT250124P00420000
MSFT250124P00425000
|
2 | 425.00 | 420.00 | 1.085 | -423.000 | 444.06 |
| 2024-12-31 | 2025-01-07 |
MSFT250131P00400000
MSFT250131P00405000
|
2 | 405.00 | 400.00 | 1.275 | 30.000 | 415.06 |
| 2025-01-07 | 2025-01-14 |
MSFT250207P00400000
MSFT250207P00405000
|
2 | 405.00 | 400.00 | 1.225 | -70.000 | 409.75 |
| 2025-01-14 | 2025-01-21 |
MSFT250214P00395000
MSFT250214P00400000
|
2 | 400.00 | 395.00 | 1.275 | 126.000 | 408.43 |
| 2025-01-22 | 2025-01-29 |
MSFT250221P00427500
MSFT250221P00430000
|
5 | 430.00 | 427.50 | 0.70 | 237.500 | 408.21 |
| 2025-01-29 | 2025-02-05 |
MSFT250228P00420000
MSFT250228P00425000
|
3 | 425.00 | 420.00 | 1.775 | -142.500 | 396.99 |
| 2025-02-07 | 2025-02-14 |
MSFT250307P00390000
MSFT250307P00395000
|
2 | 395.00 | 390.00 | 1.075 | 47.000 | 393.31 |
| 2025-02-18 | 2025-02-25 |
MSFT250321P00390000
MSFT250321P00395000
|
2 | 395.00 | 390.00 | 1.175 | -305.000 | 391.26 |
| 2025-02-26 | 2025-03-05 |
MSFT250328P00380000
MSFT250328P00385000
|
2 | 385.00 | 380.00 | 1.100 | 46.000 | 378.8 |
| 2025-03-06 | 2025-03-13 |
MSFT250404P00375000
MSFT250404P00380000
|
2 | 380.00 | 375.00 | 1.100 | -130.000 | 359.84 |
| 2025-03-13 | 2025-03-20 |
MSFT250411P00355000
MSFT250411P00360000
|
2 | 360.00 | 355.00 | 1.025 | 115.000 | 388.45 |
| 2025-03-20 | 2025-03-27 |
MSFT250417P00370000
MSFT250417P00375000
|
2 | 375.00 | 370.00 | 1.200 | 92.000 | 367.78 |
| 2025-03-31 | 2025-04-07 |
MSFT250425P00355000
MSFT250425P00360000
|
2 | 360.00 | 355.00 | 1.150 | 20.000 | 391.85 |
| 2025-04-08 | 2025-04-15 |
MSFT250509P00325000
MSFT250509P00330000
|
2 | 330.00 | 325.00 | 1.15 | 30.000 | 438.73 |
| 2025-04-15 | 2025-04-22 |
MSFT250516P00360000
MSFT250516P00365000
|
2 | 365.00 | 360.00 | 1.250 | -105.000 | 454.27 |
| 2025-04-23 | 2025-04-30 |
MSFT250523P00350000
MSFT250523P00355000
|
2 | 355.00 | 350.00 | 1.100 | -35.000 | 450.18 |
| 2025-04-30 | 2025-05-07 |
MSFT250530P00370000
MSFT250530P00375000
|
2 | 375.00 | 370.00 | 1.175 | 213.000 | 460.36 |
| 2025-05-07 | 2025-05-14 |
MSFT250606P00410000
MSFT250606P00415000
|
2 | 415.00 | 410.00 | 1.40 | 239.000 | 470.38 |
| 2025-05-20 | 2025-05-27 |
MSFT250620P00442500
MSFT250620P00445000
|
5 | 445.00 | 442.50 | 0.550 | -15.000 | 477.4 |
| 2025-05-30 | 2025-06-06 |
MSFT250627P00440000
MSFT250627P00445000
|
2 | 445.00 | 440.00 | 1.300 | 203.000 | 495.94 |
| 2025-06-18 | 2025-06-25 |
MSFT250718P00460000
MSFT250718P00465000
|
2 | 465.00 | 460.00 | 1.25 | 165.000 | 510.05 |
| 2025-07-01 | 2025-07-08 |
MSFT250801P00470000
MSFT250801P00475000
|
2 | 475.00 | 470.00 | 1.15 | 35.000 | 524.11 |
| 2025-07-08 | 2025-07-15 |
MSFT250808P00475000
MSFT250808P00480000
|
2 | 480.00 | 475.00 | 1.25 | 75.000 | 522.04 |
| 2025-07-15 | 2025-07-22 |
MSFT250815P00480000
MSFT250815P00485000
|
2 | 485.00 | 480.00 | 1.35 | 30.000 | 520.17 |
| 2025-07-23 | 2025-07-30 |
MSFT250822P00480000
MSFT250822P00485000
|
2 | 485.00 | 480.00 | 1.100 | 150.000 | 0 |
| 2025-07-30 | 2025-08-06 |
MSFT250829P00490000
MSFT250829P00495000
|
2 | 495.00 | 490.00 | 1.175 | 122.000 | 0 |
| 2025-08-06 | 2025-08-13 |
MSFT250905P00505000
MSFT250905P00510000
|
2 | 510.00 | 505.00 | 1.10 | -130.00 | 0 |