| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2009-10-23 | 2009-10-30 |
MSFT091121P00027000
MSFT091121P00028000
|
16 | 28.00 | 27.00 | 0.40 | -104.000 | 29.62 |
| 2010-07-21 | 2010-07-28 |
MSFT100821P00023000
MSFT100821P00024000
|
13 | 24.00 | 23.00 | 0.235 | 214.500 | 24.23 |
| 2010-10-21 | 2010-10-28 |
MSFT101120P00024000
MSFT101120P00025000
|
14 | 25.00 | 24.00 | 0.325 | 210.000 | 25.69 |
| 2011-01-25 | 2011-02-01 |
MSFT110219P00027000
MSFT110219P00028000
|
14 | 28.00 | 27.00 | 0.320 | -49.000 | 27.06 |
| 2011-04-21 | 2011-04-28 |
MSFT110521P00024000
MSFT110521P00025000
|
13 | 25.00 | 24.00 | 0.275 | 208.000 | 24.49 |
| 2012-04-19 | 2012-04-26 |
MSFT120519P00029000
MSFT120519P00030000
|
13 | 30.00 | 29.00 | 0.24 | 260.000 | 29.27 |
| 2012-07-19 | 2012-07-26 |
MSFT120818P00029000
MSFT120818P00030000
|
14 | 30.00 | 29.00 | 0.31 | -455.000 | 30.9 |
| 2012-10-17 | 2012-10-24 |
MSFT121117P00028000
MSFT121117P00029000
|
14 | 29.00 | 28.00 | 0.310 | -567.000 | 26.52 |
| 2013-04-17 | 2013-04-24 |
MSFT130518P00027000
MSFT130518P00028000
|
13 | 28.00 | 27.00 | 0.255 | 318.500 | 34.87 |
| 2013-06-19 | 2013-06-26 |
MSFT130720P00033000
MSFT130720P00034000
|
13 | 34.00 | 33.00 | 0.28 | -45.500 | 31.4 |
| 2013-07-17 | 2013-07-24 |
MSFT130817P00034000
MSFT130817P00035000
|
14 | 35.00 | 34.00 | 0.305 | -959.000 | 31.8 |
| 2013-08-21 | 2013-08-28 |
MSFT130921P00030000
MSFT130921P00031000
|
14 | 31.00 | 30.00 | 0.315 | 301.000 | 32.79 |
| 2013-09-19 | 2013-09-26 |
MSFT131019P00032000
MSFT131019P00033000
|
13 | 33.00 | 32.00 | 0.285 | -175.500 | 34.96 |
| 2013-10-03 | 2013-10-10 |
MSFT131101P00032500
MSFT131101P00033000
|
28 | 33.00 | 32.50 | 0.155 | 14.000 | 35.53 |
| 2013-10-10 | 2013-10-17 |
MSFT131108P00032500
MSFT131108P00033000
|
29 | 33.00 | 32.50 | 0.165 | 275.500 | 37.78 |
| 2013-10-22 | 2013-10-29 |
MSFT131116P00033000
MSFT131116P00034000
|
14 | 34.00 | 33.00 | 0.29 | 308.000 | 37.84 |
| 2013-10-29 | 2013-11-05 |
MSFT131129P00034500
MSFT131129P00035000
|
31 | 35.00 | 34.50 | 0.180 | 310.000 | 38.13 |
| 2013-11-05 | 2013-11-12 |
MSFT131206P00035500
MSFT131206P00036000
|
31 | 36.00 | 35.50 | 0.185 | 232.500 | 38.36 |
| 2013-11-14 | 2013-11-21 |
MSFT131213P00036000
MSFT131213P00037000
|
13 | 37.00 | 36.00 | 0.26 | -52.00 | 36.69 |
| 2013-11-22 | 2013-11-29 |
MSFT131221P00036000
MSFT131221P00037000
|
14 | 37.00 | 36.00 | 0.315 | 168.000 | 36.8 |
| 2013-11-29 | 2013-12-06 |
MSFT131227P00037000
MSFT131227P00037500
|
28 | 37.50 | 37.00 | 0.155 | 14.000 | 37.29 |
| 2013-12-09 | 2013-12-16 |
MSFT140103P00037000
MSFT140103P00038000
|
14 | 38.00 | 37.00 | 0.295 | -441.000 | 36.91 |
| 2013-12-16 | 2013-12-23 |
MSFT140110P00035500
MSFT140110P00036000
|
29 | 36.00 | 35.50 | 0.16 | 72.500 | 36.04 |
| 2013-12-24 | 2013-12-31 |
MSFT140124P00035500
MSFT140124P00036000
|
28 | 36.00 | 35.50 | 0.150 | 70.000 | 36.81 |
| 2013-12-31 | 2014-01-07 |
MSFT140131P00035500
MSFT140131P00036000
|
27 | 36.00 | 35.50 | 0.130 | -162.000 | 37.84 |
| 2014-01-07 | 2014-01-14 |
MSFT140207P00035000
MSFT140207P00035500
|
29 | 35.50 | 35.00 | 0.16 | -130.500 | 36.56 |
| 2014-01-16 | 2014-01-23 |
MSFT140214P00035500
MSFT140214P00036000
|
30 | 36.00 | 35.50 | 0.175 | -165.000 | 37.62 |
| 2014-01-23 | 2014-01-30 |
MSFT140222P00034000
MSFT140222P00035000
|
14 | 35.00 | 34.00 | 0.325 | 231.000 | 37.98 |
| 2014-01-30 | 2014-02-06 |
MSFT140228P00035500
MSFT140228P00036000
|
30 | 36.00 | 35.50 | 0.175 | -165.000 | 38.31 |
| 2014-02-06 | 2014-02-13 |
MSFT140307P00035000
MSFT140307P00035500
|
30 | 35.50 | 35.00 | 0.17 | 360.00 | 37.9 |
| 2014-02-13 | 2014-02-20 |
MSFT140314P00036500
MSFT140314P00037000
|
31 | 37.00 | 36.50 | 0.180 | 186.000 | 37.7 |
| 2014-02-25 | 2014-03-04 |
MSFT140328P00036500
MSFT140328P00037000
|
28 | 37.00 | 36.50 | 0.155 | 224.000 | 40.3 |
| 2014-03-04 | 2014-03-11 |
MSFT140404P00037000
MSFT140404P00037500
|
26 | 37.50 | 37.00 | 0.125 | -65.000 | 39.87 |
| 2014-03-11 | 2014-03-18 |
MSFT140411P00037000
MSFT140411P00037500
|
29 | 37.50 | 37.00 | 0.165 | 290.000 | 39.21 |
| 2014-03-24 | 2014-03-31 |
MSFT140419P00039000
MSFT140419P00040000
|
13 | 40.00 | 39.00 | 0.285 | 123.500 | 40.01 |
| 2014-03-31 | 2014-04-07 |
MSFT140425P00039500
MSFT140425P00040000
|
29 | 40.00 | 39.50 | 0.16 | -217.500 | 39.91 |
| 2014-04-07 | 2014-04-14 |
MSFT140502P00038500
MSFT140502P00039000
|
30 | 39.00 | 38.50 | 0.175 | -105.000 | 39.69 |
| 2014-04-14 | 2014-04-21 |
MSFT140509P00038000
MSFT140509P00038500
|
31 | 38.50 | 38.00 | 0.185 | 248.000 | 39.54 |
| 2014-04-21 | 2014-04-28 |
MSFT140517P00038000
MSFT140517P00039000
|
14 | 39.00 | 38.00 | 0.310 | 266.000 | 39.83 |
| 2014-04-28 | 2014-05-05 |
MSFT140523P00039500
MSFT140523P00040000
|
28 | 40.00 | 39.50 | 0.155 | -448.000 | 40.12 |
| 2014-05-05 | 2014-05-12 |
MSFT140530P00038000
MSFT140530P00038500
|
28 | 38.50 | 38.00 | 0.145 | 196.000 | 40.94 |
| 2014-05-12 | 2014-05-19 |
MSFT140606P00039000
MSFT140606P00039500
|
31 | 39.50 | 39.00 | 0.185 | 62.000 | 41.48 |
| 2014-05-27 | 2014-06-03 |
MSFT140627P00039000
MSFT140627P00039500
|
27 | 39.50 | 39.00 | 0.140 | 81.000 | 42.25 |
| 2014-06-04 | 2014-06-11 |
MSFT140703P00039000
MSFT140703P00039500
|
26 | 39.50 | 39.00 | 0.12 | 156.000 | 41.8 |
| 2014-06-13 | 2014-06-20 |
MSFT140711P00040000
MSFT140711P00040500
|
26 | 40.50 | 40.00 | 0.125 | 143.000 | 42.09 |
| 2014-06-24 | 2014-07-01 |
MSFT140725P00040500
MSFT140725P00041000
|
29 | 41.00 | 40.50 | 0.165 | 58.000 | 44.5 |
| 2014-07-02 | 2014-07-09 |
MSFT140801P00040500
MSFT140801P00041000
|
28 | 41.00 | 40.50 | 0.155 | 56.000 | 42.86 |
| 2014-07-09 | 2014-07-16 |
MSFT140808P00040500
MSFT140808P00041000
|
29 | 41.00 | 40.50 | 0.165 | 362.500 | 43.2 |
| 2014-07-16 | 2014-07-23 |
MSFT140816P00042000
MSFT140816P00043000
|
13 | 43.00 | 42.00 | 0.265 | 214.500 | 44.79 |
| 2014-07-23 | 2014-07-30 |
MSFT140822P00043500
MSFT140822P00044000
|
31 | 44.00 | 43.50 | 0.180 | -403.000 | 45.15 |
| 2014-07-30 | 2014-08-06 |
MSFT140829P00042500
MSFT140829P00043000
|
30 | 43.00 | 42.50 | 0.175 | -300.000 | 45.43 |
| 2014-08-06 | 2014-08-13 |
MSFT140905P00041500
MSFT140905P00042000
|
30 | 42.00 | 41.50 | 0.17 | 375.000 | 45.91 |
| 2014-08-13 | 2014-08-20 |
MSFT140912P00043000
MSFT140912P00043500
|
34 | 43.50 | 43.00 | 0.210 | 493.000 | 46.7 |
| 2014-08-20 | 2014-08-27 |
MSFT140920P00044000
MSFT140920P00044500
|
29 | 44.50 | 44.00 | 0.165 | 58.000 | 47.52 |
| 2014-08-27 | 2014-09-03 |
MSFT140926P00043500
MSFT140926P00044000
|
26 | 44.00 | 43.50 | 0.125 | 78.000 | 46.41 |
| 2014-09-03 | 2014-09-10 |
MSFT141003P00044000
MSFT141003P00044500
|
30 | 44.50 | 44.00 | 0.175 | 420.000 | 46.09 |
| 2014-09-10 | 2014-09-17 |
MSFT141010P00045500
MSFT141010P00046000
|
27 | 46.00 | 45.50 | 0.13 | -81.000 | 44.03 |
| 2014-09-22 | 2014-09-29 |
MSFT141018P00046000
MSFT141018P00046500
|
28 | 46.50 | 46.00 | 0.15 | -182.000 | 43.63 |
| 2014-09-29 | 2014-10-06 |
MSFT141024P00045000
MSFT141024P00045500
|
27 | 45.50 | 45.00 | 0.130 | -94.500 | 46.13 |
| 2014-10-06 | 2014-10-13 |
MSFT141031P00045000
MSFT141031P00045500
|
29 | 45.50 | 45.00 | 0.165 | -507.500 | 46.95 |
| 2014-10-13 | 2014-10-20 |
MSFT141107P00042000
MSFT141107P00042500
|
27 | 42.50 | 42.00 | 0.14 | 94.500 | 48.68 |
| 2014-10-20 | 2014-10-27 |
MSFT141114P00042500
MSFT141114P00043000
|
29 | 43.00 | 42.50 | 0.165 | 420.500 | 49.58 |
| 2014-10-27 | 2014-11-03 |
MSFT141122P00044500
MSFT141122P00045000
|
28 | 45.00 | 44.50 | 0.15 | 308.000 | 47.98 |
| 2014-11-03 | 2014-11-10 |
MSFT141128P00046000
MSFT141128P00046500
|
28 | 46.50 | 46.00 | 0.155 | 350.000 | 47.81 |
| 2014-11-10 | 2014-11-17 |
MSFT141205P00047500
MSFT141205P00048000
|
29 | 48.00 | 47.50 | 0.16 | 130.500 | 48.42 |
| 2014-11-17 | 2014-11-24 |
MSFT141212P00048000
MSFT141212P00048500
|
29 | 48.50 | 48.00 | 0.160 | -435.000 | 46.95 |
| 2014-11-24 | 2014-12-01 |
MSFT141220P00046500
MSFT141220P00047000
|
29 | 47.00 | 46.50 | 0.160 | 261.000 | 47.66 |
| 2014-12-01 | 2014-12-09 |
MSFT141226P00047500
MSFT141226P00048000
|
29 | 48.00 | 47.50 | 0.165 | -290.000 | 47.88 |
| 2014-12-09 | 2014-12-16 |
MSFT150109P00046500
MSFT150109P00047000
|
30 | 47.00 | 46.50 | 0.175 | -555.000 | 47.19 |
| 2014-12-17 | 2014-12-24 |
MSFT150117P00044000
MSFT150117P00045000
|
14 | 45.00 | 44.00 | 0.31 | 378.000 | 46.24 |
| 2014-12-24 | 2014-12-31 |
MSFT150123P00047000
MSFT150123P00047500
|
28 | 47.50 | 47.00 | 0.155 | -434.000 | 47.18 |
| 2014-12-31 | 2015-01-07 |
MSFT150130P00045000
MSFT150130P00045500
|
28 | 45.50 | 45.00 | 0.145 | -126.000 | 40.4 |
| 2015-01-07 | 2015-01-14 |
MSFT150206P00045000
MSFT150206P00045500
|
31 | 45.50 | 45.00 | 0.180 | 15.500 | 42.41 |
| 2015-01-14 | 2015-01-21 |
MSFT150213P00044500
MSFT150213P00045000
|
30 | 45.00 | 44.50 | 0.170 | 105.000 | 43.87 |
| 2015-01-21 | 2015-01-28 |
MSFT150220P00044500
MSFT150220P00045000
|
31 | 45.00 | 44.50 | 0.180 | -1379.500 | 43.86 |
| 2015-01-28 | 2015-02-05 |
MSFT150227P00040000
MSFT150227P00040500
|
31 | 40.50 | 40.00 | 0.18 | 279.000 | 43.85 |
| 2015-02-05 | 2015-02-12 |
MSFT150306P00041000
MSFT150306P00041500
|
28 | 41.50 | 41.00 | 0.155 | 168.000 | 42.36 |
| 2015-02-12 | 2015-02-19 |
MSFT150313P00042000
MSFT150313P00042500
|
31 | 42.50 | 42.00 | 0.18 | 155.00 | 41.38 |
| 2015-02-23 | 2015-03-02 |
MSFT150320P00043000
MSFT150320P00043500
|
27 | 43.50 | 43.00 | 0.130 | -27.000 | 42.88 |
| 2015-03-02 | 2015-03-09 |
MSFT150402P00042500
MSFT150402P00043000
|
26 | 43.00 | 42.50 | 0.125 | -260.000 | 40.29 |
| 2015-03-10 | 2015-03-17 |
MSFT150410P00041000
MSFT150410P00041500
|
28 | 41.50 | 41.00 | 0.155 | -98.000 | 41.72 |
| 2015-03-17 | 2015-03-24 |
MSFT150417P00040000
MSFT150417P00041000
|
13 | 41.00 | 40.00 | 0.275 | 253.500 | 41.62 |
| 2015-03-24 | 2015-03-31 |
MSFT150424P00041500
MSFT150424P00042000
|
28 | 42.00 | 41.50 | 0.145 | -504.000 | 47.87 |
| 2015-03-31 | 2015-04-07 |
MSFT150501P00039500
MSFT150501P00040000
|
30 | 40.00 | 39.50 | 0.175 | 180.000 | 48.66 |
| 2015-04-07 | 2015-04-14 |
MSFT150508P00040000
MSFT150508P00040500
|
28 | 40.50 | 40.00 | 0.150 | 42.000 | 47.75 |
| 2015-04-14 | 2015-04-21 |
MSFT150515P00040000
MSFT150515P00041000
|
14 | 41.00 | 40.00 | 0.315 | 147.000 | 48.3 |
| 2015-04-21 | 2015-04-28 |
MSFT150522P00041000
MSFT150522P00041500
|
29 | 41.50 | 41.00 | 0.165 | 478.500 | 46.9 |
| 2015-04-28 | 2015-05-05 |
MSFT150529P00048000
MSFT150529P00048500
|
34 | 48.50 | 48.00 | 0.210 | -391.000 | 46.86 |
| 2015-05-05 | 2015-05-12 |
MSFT150605P00046000
MSFT150605P00046500
|
27 | 46.50 | 46.00 | 0.130 | -81.000 | 46.14 |
| 2015-05-12 | 2015-05-19 |
MSFT150612P00046000
MSFT150612P00046500
|
30 | 46.50 | 46.00 | 0.175 | 150.000 | 45.97 |
| 2015-05-19 | 2015-05-26 |
MSFT150619P00046500
MSFT150619P00047000
|
30 | 47.00 | 46.50 | 0.175 | -240.000 | 46.1 |
| 2015-05-26 | 2015-06-02 |
MSFT150626P00045500
MSFT150626P00046000
|
31 | 46.00 | 45.50 | 0.180 | 108.500 | 45.26 |
| 2015-06-02 | 2015-06-09 |
MSFT150702P00045500
MSFT150702P00046000
|
28 | 46.00 | 45.50 | 0.155 | -280.000 | 44.4 |
| 2015-06-09 | 2015-06-16 |
MSFT150710P00044500
MSFT150710P00045000
|
29 | 45.00 | 44.50 | 0.165 | 43.500 | 44.61 |
| 2015-06-16 | 2015-06-23 |
MSFT150717P00044000
MSFT150717P00045000
|
13 | 45.00 | 44.00 | 0.28 | 58.500 | 46.62 |
| 2015-06-23 | 2015-06-30 |
MSFT150724P00044500
MSFT150724P00045000
|
29 | 45.00 | 44.50 | 0.165 | -333.500 | 45.94 |
| 2015-06-30 | 2015-07-07 |
MSFT150731P00042500
MSFT150731P00043000
|
28 | 43.00 | 42.50 | 0.150 | 14.000 | 46.7 |
| 2015-07-07 | 2015-07-14 |
MSFT150807P00043000
MSFT150807P00043500
|
31 | 43.50 | 43.00 | 0.18 | 232.500 | 46.74 |
| 2015-07-14 | 2015-07-21 |
MSFT150814P00044000
MSFT150814P00044500
|
29 | 44.50 | 44.00 | 0.16 | 217.500 | 47 |
| 2015-07-21 | 2015-07-28 |
MSFT150821P00045500
MSFT150821P00046000
|
28 | 46.00 | 45.50 | 0.155 | -420.000 | 43.07 |
| 2015-07-28 | 2015-08-04 |
MSFT150828P00044000
MSFT150828P00044500
|
31 | 44.50 | 44.00 | 0.180 | 418.500 | 43.93 |
| 2015-08-04 | 2015-08-11 |
MSFT150904P00046000
MSFT150904P00046500
|
29 | 46.50 | 46.00 | 0.160 | -377.000 | 42.61 |
| 2015-08-11 | 2015-08-18 |
MSFT150911P00045000
MSFT150911P00045500
|
30 | 45.50 | 45.00 | 0.175 | 300.000 | 43.48 |
| 2015-08-19 | 2015-08-26 |
MSFT150918P00045000
MSFT150918P00046000
|
14 | 46.00 | 45.00 | 0.300 | -679.000 | 43.48 |
| 2015-08-26 | 2015-09-02 |
MSFT150925P00041000
MSFT150925P00041500
|
29 | 41.50 | 41.00 | 0.16 | 130.500 | 43.94 |
| 2015-09-02 | 2015-09-09 |
MSFT151002P00042000
MSFT151002P00042500
|
31 | 42.50 | 42.00 | 0.180 | 46.500 | 45.57 |
| 2015-09-09 | 2015-09-16 |
MSFT151009P00041500
MSFT151009P00042000
|
28 | 42.00 | 41.50 | 0.155 | 210.000 | 47.11 |
| 2015-09-21 | 2015-09-28 |
MSFT151016P00043000
MSFT151016P00043500
|
28 | 43.50 | 43.00 | 0.15 | -168.00 | 47.51 |
| 2015-09-28 | 2015-10-05 |
MSFT151023P00041500
MSFT151023P00042000
|
28 | 42.00 | 41.50 | 0.145 | 308.000 | 52.87 |
| 2015-10-05 | 2015-10-12 |
MSFT151030P00045000
MSFT151030P00045500
|
29 | 45.50 | 45.00 | 0.160 | 101.500 | 52.64 |
| 2015-10-12 | 2015-10-19 |
MSFT151106P00045500
MSFT151106P00046000
|
28 | 46.00 | 45.50 | 0.155 | 84.000 | 54.92 |
| 2015-10-19 | 2015-10-26 |
MSFT151113P00046000
MSFT151113P00046500
|
27 | 46.50 | 46.00 | 0.140 | 351.000 | 52.84 |
| 2015-10-26 | 2015-11-02 |
MSFT151120P00053000
MSFT151120P00053500
|
31 | 53.50 | 53.00 | 0.18 | -310.00 | 54.19 |
| 2015-11-02 | 2015-11-09 |
MSFT151127P00052000
MSFT151127P00052500
|
32 | 52.50 | 52.00 | 0.190 | 224.000 | 53.93 |
| 2015-11-09 | 2015-11-16 |
MSFT151204P00052500
MSFT151204P00053000
|
29 | 53.00 | 52.50 | 0.165 | -58.000 | 55.91 |
| 2015-11-16 | 2015-11-23 |
MSFT151211P00052500
MSFT151211P00053000
|
33 | 53.00 | 52.50 | 0.200 | 264.000 | 54.06 |
| 2015-11-23 | 2015-11-30 |
MSFT151224P00053000
MSFT151224P00053500
|
29 | 53.50 | 53.00 | 0.165 | 29.000 | 55.67 |
| 2015-11-30 | 2015-12-07 |
MSFT151231P00053000
MSFT151231P00053500
|
30 | 53.50 | 53.00 | 0.175 | 300.000 | 55.48 |
| 2015-12-08 | 2015-12-15 |
MSFT160108P00054500
MSFT160108P00055000
|
30 | 55.00 | 54.50 | 0.170 | -90.000 | 52.33 |
| 2015-12-21 | 2015-12-28 |
MSFT160115P00053500
MSFT160115P00054000
|
29 | 54.00 | 53.50 | 0.165 | 246.500 | 50.99 |
| 2015-12-28 | 2016-01-04 |
MSFT160122P00054500
MSFT160122P00055000
|
28 | 55.00 | 54.50 | 0.15 | -238.000 | 52.29 |
| 2016-01-04 | 2016-01-11 |
MSFT160129P00053000
MSFT160129P00053500
|
31 | 53.50 | 53.00 | 0.185 | -279.000 | 55.09 |
| 2016-01-11 | 2016-01-19 |
MSFT160205P00050500
MSFT160205P00051000
|
31 | 51.00 | 50.50 | 0.180 | -263.500 | 50.16 |
| 2016-01-19 | 2016-01-26 |
MSFT160219P00048500
MSFT160219P00049000
|
32 | 49.00 | 48.50 | 0.19 | 192.000 | 51.82 |
| 2016-01-26 | 2016-02-02 |
MSFT160226P00050500
MSFT160226P00051000
|
33 | 51.00 | 50.50 | 0.20 | 198.000 | 51.3 |
| 2016-02-02 | 2016-02-09 |
MSFT160304P00051500
MSFT160304P00052000
|
33 | 52.00 | 51.50 | 0.205 | -643.500 | 52.03 |
| 2016-02-09 | 2016-02-16 |
MSFT160311P00047500
MSFT160311P00048000
|
32 | 48.00 | 47.50 | 0.190 | 352.000 | 53.07 |
| 2016-02-16 | 2016-02-23 |
MSFT160318P00049000
MSFT160318P00050000
|
14 | 50.00 | 49.00 | 0.325 | 63.000 | 53.49 |
| 2016-02-23 | 2016-03-01 |
MSFT160324P00049500
MSFT160324P00050000
|
28 | 50.00 | 49.50 | 0.150 | 182.000 | 54.21 |
| 2016-03-01 | 2016-03-08 |
MSFT160401P00051000
MSFT160401P00051500
|
28 | 51.50 | 51.00 | 0.145 | -140.000 | 55.57 |
| 2016-03-08 | 2016-03-15 |
MSFT160408P00050000
MSFT160408P00050500
|
29 | 50.50 | 50.00 | 0.160 | 275.500 | 54.42 |
| 2016-03-21 | 2016-03-28 |
MSFT160415P00052500
MSFT160415P00053000
|
28 | 53.00 | 52.50 | 0.15 | -42.000 | 55.65 |
| 2016-03-28 | 2016-04-04 |
MSFT160422P00052000
MSFT160422P00052500
|
30 | 52.50 | 52.00 | 0.170 | 225.000 | 51.78 |
| 2016-04-04 | 2016-04-11 |
MSFT160429P00054000
MSFT160429P00054500
|
30 | 54.50 | 54.00 | 0.175 | -120.000 | 49.87 |
| 2016-04-11 | 2016-04-18 |
MSFT160506P00052500
MSFT160506P00053000
|
31 | 53.00 | 52.50 | 0.180 | 325.500 | 50.39 |
| 2016-04-18 | 2016-04-25 |
MSFT160513P00055000
MSFT160513P00055500
|
31 | 55.50 | 55.00 | 0.18 | -914.500 | 51.08 |
| 2016-04-25 | 2016-05-02 |
MSFT160520P00050500
MSFT160520P00051000
|
29 | 51.00 | 50.50 | 0.160 | -333.500 | 50.62 |
| 2016-05-02 | 2016-05-09 |
MSFT160527P00049000
MSFT160527P00049500
|
28 | 49.50 | 49.00 | 0.15 | -98.000 | 52.32 |
| 2016-05-09 | 2016-05-16 |
MSFT160603P00048500
MSFT160603P00049000
|
29 | 49.00 | 48.50 | 0.165 | 348.000 | 51.79 |
| 2016-05-16 | 2016-05-23 |
MSFT160610P00050500
MSFT160610P00051000
|
29 | 51.00 | 50.50 | 0.165 | -420.500 | 51.48 |
| 2016-05-23 | 2016-05-31 |
MSFT160617P00048500
MSFT160617P00049000
|
27 | 49.00 | 48.50 | 0.13 | 229.500 | 50.13 |
| 2016-05-31 | 2016-06-07 |
MSFT160701P00051500
MSFT160701P00052000
|
28 | 52.00 | 51.50 | 0.145 | -168.000 | 51.16 |
| 2016-06-08 | 2016-06-15 |
MSFT160708P00050500
MSFT160708P00051000
|
27 | 51.00 | 50.50 | 0.14 | -418.500 | 52.3 |
| 2016-06-15 | 2016-06-22 |
MSFT160715P00048000
MSFT160715P00049000
|
14 | 49.00 | 48.00 | 0.29 | 196.000 | 53.7 |
| 2016-06-22 | 2016-06-29 |
MSFT160722P00049500
MSFT160722P00050000
|
30 | 50.00 | 49.50 | 0.170 | -45.000 | 56.57 |
| 2016-06-29 | 2016-07-06 |
MSFT160729P00049000
MSFT160729P00049500
|
29 | 49.50 | 49.00 | 0.165 | 116.000 | 56.68 |
| 2016-07-06 | 2016-07-13 |
MSFT160805P00050000
MSFT160805P00050500
|
30 | 50.50 | 50.00 | 0.17 | 285.000 | 57.96 |
| 2016-07-13 | 2016-07-20 |
MSFT160812P00052000
MSFT160812P00052500
|
29 | 52.50 | 52.00 | 0.165 | 420.500 | 57.94 |
| 2016-07-20 | 2016-07-27 |
MSFT160819P00054500
MSFT160819P00055000
|
29 | 55.00 | 54.50 | 0.165 | 101.500 | 57.62 |
| 2016-07-27 | 2016-08-03 |
MSFT160826P00055000
MSFT160826P00055500
|
31 | 55.50 | 55.00 | 0.180 | 232.500 | 58.03 |
| 2016-08-03 | 2016-08-10 |
MSFT160902P00055500
MSFT160902P00056000
|
29 | 56.00 | 55.50 | 0.160 | 246.500 | 57.67 |
| 2016-08-10 | 2016-08-17 |
MSFT160909P00056500
MSFT160909P00057000
|
28 | 57.00 | 56.50 | 0.145 | 0.000 | 56.21 |
| 2016-08-22 | 2016-08-29 |
MSFT160916P00056500
MSFT160916P00057000
|
27 | 57.00 | 56.50 | 0.14 | 135.000 | 57.25 |
| 2016-08-29 | 2016-09-06 |
MSFT160923P00057000
MSFT160923P00057500
|
28 | 57.50 | 57.00 | 0.145 | -98.000 | 57.43 |
| 2016-09-06 | 2016-09-13 |
MSFT161007P00056500
MSFT161007P00057000
|
28 | 57.00 | 56.50 | 0.155 | -238.000 | 57.8 |
| 2016-09-13 | 2016-09-20 |
MSFT161014P00055000
MSFT161014P00055500
|
27 | 55.50 | 55.00 | 0.140 | 81.000 | 57.42 |
| 2016-09-20 | 2016-09-27 |
MSFT161021P00055000
MSFT161021P00055500
|
28 | 55.50 | 55.00 | 0.15 | 140.00 | 59.66 |
| 2016-09-27 | 2016-10-04 |
MSFT161028P00056500
MSFT161028P00057000
|
30 | 57.00 | 56.50 | 0.175 | -90.000 | 59.87 |
| 2016-10-04 | 2016-10-11 |
MSFT161104P00055500
MSFT161104P00056000
|
30 | 56.00 | 55.50 | 0.17 | 45.000 | 58.71 |
| 2016-10-11 | 2016-10-18 |
MSFT161111P00055500
MSFT161111P00056000
|
28 | 56.00 | 55.50 | 0.155 | 84.000 | 59.02 |
| 2016-10-24 | 2016-10-31 |
MSFT161118P00059500
MSFT161118P00060000
|
28 | 60.00 | 59.50 | 0.155 | -224.000 | 60.35 |
| 2016-10-31 | 2016-11-07 |
MSFT161125P00058500
MSFT161125P00059000
|
29 | 59.00 | 58.50 | 0.160 | 72.500 | 60.53 |
| 2016-11-07 | 2016-11-14 |
MSFT161202P00059000
MSFT161202P00059500
|
29 | 59.50 | 59.00 | 0.165 | -478.500 | 59.25 |
| 2016-11-14 | 2016-11-21 |
MSFT161209P00056500
MSFT161209P00057000
|
30 | 57.00 | 56.50 | 0.17 | 450.00 | 61.97 |
| 2016-11-21 | 2016-11-28 |
MSFT161216P00059500
MSFT161216P00060000
|
27 | 60.00 | 59.50 | 0.14 | -40.500 | 62.3 |
| 2016-11-28 | 2016-12-05 |
MSFT161223P00059000
MSFT161223P00059500
|
27 | 59.50 | 59.00 | 0.135 | -40.500 | 63.24 |
| 2016-12-05 | 2016-12-12 |
MSFT161230P00059000
MSFT161230P00059500
|
28 | 59.50 | 59.00 | 0.150 | 266.000 | 62.14 |
| 2016-12-12 | 2016-12-19 |
MSFT170106P00061000
MSFT170106P00061500
|
29 | 61.50 | 61.00 | 0.165 | 304.500 | 62.84 |
| 2016-12-19 | 2016-12-27 |
MSFT170113P00062500
MSFT170113P00063000
|
29 | 63.00 | 62.50 | 0.16 | -58.000 | 62.7 |
| 2016-12-27 | 2017-01-03 |
MSFT170127P00061500
MSFT170127P00062000
|
30 | 62.00 | 61.50 | 0.175 | -45.000 | 65.78 |
| 2017-01-03 | 2017-01-10 |
MSFT170203P00061000
MSFT170203P00061500
|
31 | 61.50 | 61.00 | 0.185 | 31.000 | 63.68 |
| 2017-01-10 | 2017-01-17 |
MSFT170210P00061000
MSFT170210P00061500
|
30 | 61.50 | 61.00 | 0.175 | 0.000 | 64 |
| 2017-01-23 | 2017-01-30 |
MSFT170217P00061500
MSFT170217P00062000
|
31 | 62.00 | 61.50 | 0.185 | 434.000 | 64.62 |
| 2017-01-30 | 2017-02-06 |
MSFT170224P00063500
MSFT170224P00064000
|
28 | 64.00 | 63.50 | 0.15 | -378.000 | 64.62 |
| 2017-02-06 | 2017-02-13 |
MSFT170303P00062500
MSFT170303P00063000
|
32 | 63.00 | 62.50 | 0.195 | 352.000 | 64.25 |
| 2017-02-13 | 2017-02-21 |
MSFT170310P00063500
MSFT170310P00064000
|
31 | 64.00 | 63.50 | 0.18 | 62.00 | 64.93 |
| 2017-02-21 | 2017-02-28 |
MSFT170324P00063000
MSFT170324P00063500
|
27 | 63.50 | 63.00 | 0.140 | -67.500 | 64.98 |
| 2017-02-28 | 2017-03-07 |
MSFT170331P00062500
MSFT170331P00063000
|
27 | 63.00 | 62.50 | 0.14 | 135.00 | 65.86 |
| 2017-03-07 | 2017-03-14 |
MSFT170407P00063000
MSFT170407P00063500
|
27 | 63.50 | 63.00 | 0.140 | 27.000 | 65.68 |
| 2017-03-14 | 2017-03-21 |
MSFT170413P00063000
MSFT170413P00063500
|
27 | 63.50 | 63.00 | 0.140 | 40.500 | 64.95 |
| 2017-03-21 | 2017-03-28 |
MSFT170421P00063000
MSFT170421P00063500
|
28 | 63.50 | 63.00 | 0.150 | 224.000 | 66.4 |
| 2017-03-28 | 2017-04-04 |
MSFT170428P00064000
MSFT170428P00064500
|
32 | 64.50 | 64.00 | 0.195 | 112.000 | 68.46 |
| 2017-04-04 | 2017-04-11 |
MSFT170505P00064000
MSFT170505P00064500
|
29 | 64.50 | 64.00 | 0.160 | -72.500 | 69 |
| 2017-04-11 | 2017-04-18 |
MSFT170512P00064000
MSFT170512P00064500
|
33 | 64.50 | 64.00 | 0.20 | 0.00 | 68.38 |
| 2017-04-24 | 2017-05-01 |
MSFT170519P00066000
MSFT170519P00066500
|
32 | 66.50 | 66.00 | 0.190 | 496.000 | 67.69 |
| 2017-05-01 | 2017-05-08 |
MSFT170526P00068000
MSFT170526P00068500
|
29 | 68.50 | 68.00 | 0.160 | -145.000 | 69.96 |
| 2017-05-08 | 2017-05-15 |
MSFT170602P00067500
MSFT170602P00068000
|
29 | 68.00 | 67.50 | 0.165 | -101.500 | 71.76 |
| 2017-05-15 | 2017-05-22 |
MSFT170609P00067000
MSFT170609P00067500
|
30 | 67.50 | 67.00 | 0.170 | 165.000 | 70.32 |
| 2017-05-22 | 2017-05-30 |
MSFT170616P00067000
MSFT170616P00067500
|
27 | 67.50 | 67.00 | 0.14 | 256.500 | 70 |
| 2017-05-30 | 2017-06-06 |
MSFT170630P00069000
MSFT170630P00069500
|
28 | 69.50 | 69.00 | 0.155 | 280.000 | 68.93 |
| 2017-06-06 | 2017-06-13 |
MSFT170707P00071000
MSFT170707P00071500
|
28 | 71.50 | 71.00 | 0.150 | -350.000 | 69.46 |
| 2017-06-13 | 2017-06-20 |
MSFT170714P00069000
MSFT170714P00069500
|
28 | 69.50 | 69.00 | 0.145 | -112.000 | 72.78 |
| 2017-06-20 | 2017-06-27 |
MSFT170721P00068000
MSFT170721P00068500
|
29 | 68.50 | 68.00 | 0.160 | -58.000 | 73.79 |
| 2017-06-27 | 2017-07-05 |
MSFT170728P00067500
MSFT170728P00068000
|
30 | 68.00 | 67.50 | 0.170 | -45.000 | 73.04 |
| 2017-07-05 | 2017-07-12 |
MSFT170804P00067500
MSFT170804P00068000
|
30 | 68.00 | 67.50 | 0.175 | 225.000 | 72.68 |
| 2017-07-12 | 2017-07-19 |
MSFT170811P00069500
MSFT170811P00070000
|
30 | 70.00 | 69.50 | 0.175 | 225.000 | 72.5 |
| 2017-07-19 | 2017-07-26 |
MSFT170818P00070000
MSFT170818P00072500
|
5 | 72.50 | 70.00 | 0.725 | 160.000 | 72.49 |
| 2017-07-26 | 2017-08-02 |
MSFT170825P00072500
MSFT170825P00073000
|
30 | 73.00 | 72.50 | 0.175 | -390.000 | 72.82 |
| 2017-08-02 | 2017-08-09 |
MSFT170901P00070500
MSFT170901P00071000
|
28 | 71.00 | 70.50 | 0.150 | -14.000 | 73.94 |
| 2017-08-09 | 2017-08-16 |
MSFT170908P00071000
MSFT170908P00071500
|
32 | 71.50 | 71.00 | 0.190 | 336.000 | 73.98 |
| 2017-08-21 | 2017-08-28 |
MSFT170915P00070500
MSFT170915P00071000
|
27 | 71.00 | 70.50 | 0.140 | 148.500 | 75.31 |
| 2017-08-28 | 2017-09-05 |
MSFT170922P00071500
MSFT170922P00072000
|
28 | 72.00 | 71.50 | 0.145 | 168.000 | 74.41 |
| 2017-09-05 | 2017-09-12 |
MSFT171006P00072000
MSFT171006P00072500
|
28 | 72.50 | 72.00 | 0.15 | 182.000 | 76 |
| 2017-09-12 | 2017-09-19 |
MSFT171013P00073000
MSFT171013P00073500
|
28 | 73.50 | 73.00 | 0.155 | 154.000 | 77.49 |
| 2017-09-19 | 2017-09-26 |
MSFT171020P00074000
MSFT171020P00074500
|
29 | 74.50 | 74.00 | 0.16 | -420.500 | 78.81 |
| 2017-09-26 | 2017-10-03 |
MSFT171027P00071500
MSFT171027P00072000
|
29 | 72.00 | 71.50 | 0.165 | 130.500 | 83.81 |
| 2017-10-03 | 2017-10-10 |
MSFT171103P00072500
MSFT171103P00073000
|
28 | 73.00 | 72.50 | 0.155 | 196.000 | 84.14 |
| 2017-10-10 | 2017-10-17 |
MSFT171110P00074500
MSFT171110P00075000
|
29 | 75.00 | 74.50 | 0.16 | 159.500 | 83.87 |
| 2017-10-20 | 2017-10-27 |
MSFT171117P00075000
MSFT171117P00077500
|
5 | 77.50 | 75.00 | 0.685 | 327.500 | 82.4 |
| 2017-10-27 | 2017-11-03 |
MSFT171124P00082000
MSFT171124P00083000
|
15 | 83.00 | 82.00 | 0.370 | 135.000 | 83.26 |
| 2017-11-03 | 2017-11-10 |
MSFT171201P00082500
MSFT171201P00083000
|
32 | 83.00 | 82.50 | 0.190 | 16.000 | 84.26 |
| 2017-11-10 | 2017-11-17 |
MSFT171208P00082500
MSFT171208P00083000
|
31 | 83.00 | 82.50 | 0.18 | -294.500 | 84.16 |
| 2017-11-20 | 2017-11-27 |
MSFT171215P00081000
MSFT171215P00081500
|
28 | 81.50 | 81.00 | 0.150 | 238.000 | 86.85 |
| 2017-11-27 | 2017-12-04 |
MSFT171222P00082500
MSFT171222P00083000
|
28 | 83.00 | 82.50 | 0.150 | -490.000 | 85.51 |
| 2017-12-04 | 2017-12-11 |
MSFT171229P00079500
MSFT171229P00080000
|
30 | 80.00 | 79.50 | 0.175 | 495.000 | 85.54 |
| 2017-12-11 | 2017-12-18 |
MSFT180105P00083500
MSFT180105P00084000
|
29 | 84.00 | 83.50 | 0.16 | 304.500 | 88.19 |
| 2017-12-18 | 2017-12-26 |
MSFT180112P00085000
MSFT180112P00085500
|
28 | 85.50 | 85.00 | 0.155 | -224.000 | 89.6 |
| 2017-12-26 | 2018-01-02 |
MSFT180126P00084000
MSFT180126P00084500
|
29 | 84.50 | 84.00 | 0.165 | 116.000 | 94.06 |
| 2018-01-02 | 2018-01-09 |
MSFT180202P00084000
MSFT180202P00084500
|
29 | 84.50 | 84.00 | 0.165 | 174.000 | 91.78 |
| 2018-01-09 | 2018-01-16 |
MSFT180209P00086500
MSFT180209P00087000
|
32 | 87.00 | 86.50 | 0.19 | 96.00 | 88.18 |
| 2018-01-17 | 2018-01-24 |
MSFT180216P00085000
MSFT180216P00087500
|
5 | 87.50 | 85.00 | 0.645 | 65.000 | 92 |
| 2018-01-24 | 2018-01-31 |
MSFT180223P00089500
MSFT180223P00090000
|
33 | 90.00 | 89.50 | 0.205 | 214.500 | 94.06 |
| 2018-02-01 | 2018-02-08 |
MSFT180302P00092000
MSFT180302P00092500
|
33 | 92.50 | 92.00 | 0.205 | 1089.000 | 93.05 |
| 2018-02-12 | 2018-02-20 |
MSFT180309P00087000
MSFT180309P00087500
|
30 | 87.50 | 87.00 | 0.175 | 375.000 | 96.54 |
| 2018-02-20 | 2018-02-27 |
MSFT180323P00091000
MSFT180323P00091500
|
30 | 91.50 | 91.00 | 0.175 | 195.000 | 87.18 |
| 2018-02-27 | 2018-03-06 |
MSFT180329P00092500
MSFT180329P00093000
|
30 | 93.00 | 92.50 | 0.17 | -105.000 | 91.27 |
| 2018-03-06 | 2018-03-13 |
MSFT180406P00091500
MSFT180406P00092000
|
30 | 92.00 | 91.50 | 0.175 | 105.000 | 90.23 |
| 2018-03-13 | 2018-03-20 |
MSFT180413P00092500
MSFT180413P00093000
|
31 | 93.00 | 92.50 | 0.18 | -124.000 | 93.08 |
| 2018-03-20 | 2018-03-27 |
MSFT180420P00091000
MSFT180420P00091500
|
29 | 91.50 | 91.00 | 0.165 | -319.000 | 95 |
| 2018-03-27 | 2018-04-03 |
MSFT180427P00087000
MSFT180427P00087500
|
31 | 87.50 | 87.00 | 0.185 | 31.000 | 95.82 |
| 2018-04-03 | 2018-04-10 |
MSFT180504P00087500
MSFT180504P00088000
|
32 | 88.00 | 87.50 | 0.195 | 272.000 | 95.16 |
| 2018-04-10 | 2018-04-17 |
MSFT180511P00090500
MSFT180511P00091000
|
33 | 91.00 | 90.50 | 0.205 | 346.500 | 97.7 |
| 2018-04-17 | 2018-04-24 |
MSFT180518P00090000
MSFT180518P00092500
|
5 | 92.50 | 90.00 | 0.585 | -217.500 | 96.36 |
| 2018-04-24 | 2018-05-01 |
MSFT180525P00090500
MSFT180525P00091000
|
32 | 91.00 | 90.50 | 0.195 | 272.000 | 98.36 |
| 2018-05-01 | 2018-05-08 |
MSFT180601P00093000
MSFT180601P00093500
|
32 | 93.50 | 93.00 | 0.195 | 160.000 | 100.79 |
| 2018-05-08 | 2018-05-15 |
MSFT180608P00094000
MSFT180608P00094500
|
32 | 94.50 | 94.00 | 0.190 | 208.000 | 101.63 |
| 2018-05-21 | 2018-05-29 |
MSFT180615P00096000
MSFT180615P00096500
|
29 | 96.50 | 96.00 | 0.165 | 43.500 | 100.13 |
| 2018-05-29 | 2018-06-05 |
MSFT180629P00096000
MSFT180629P00096500
|
29 | 96.50 | 96.00 | 0.165 | 333.500 | 98.61 |
| 2018-06-05 | 2018-06-12 |
MSFT180706P00100000
MSFT180706P00101000
|
14 | 101.00 | 100.00 | 0.315 | -105.000 | 101.16 |
| 2018-06-12 | 2018-06-19 |
MSFT180713P00099500
MSFT180713P00100000
|
29 | 100.00 | 99.50 | 0.165 | -29.000 | 105.43 |
| 2018-06-19 | 2018-06-26 |
MSFT180720P00099000
MSFT180720P00099500
|
32 | 99.50 | 99.00 | 0.19 | -160.00 | 106.27 |
| 2018-06-26 | 2018-07-03 |
MSFT180727P00097000
MSFT180727P00097500
|
31 | 97.50 | 97.00 | 0.185 | 15.500 | 107.68 |
| 2018-07-03 | 2018-07-24 |
MSFT180803P00097000
MSFT180803P00097500
|
30 | 97.50 | 97.00 | 0.175 | 480.000 | 108.04 |
| 2018-07-24 | 2018-07-31 |
MSFT180824P00105000
MSFT180824P00106000
|
14 | 106.00 | 105.00 | 0.325 | -182.000 | 108.4 |
| 2018-07-31 | 2018-08-07 |
MSFT180831P00103000
MSFT180831P00104000
|
15 | 104.00 | 103.00 | 0.335 | 337.500 | 112.33 |
| 2018-08-07 | 2018-08-14 |
MSFT180907P00106000
MSFT180907P00107000
|
14 | 107.00 | 106.00 | 0.30 | 98.000 | 108.21 |
| 2018-08-14 | 2018-08-21 |
MSFT180914P00107000
MSFT180914P00108000
|
14 | 108.00 | 107.00 | 0.315 | -420.000 | 113.37 |
| 2018-08-21 | 2018-08-28 |
MSFT180921P00103000
MSFT180921P00104000
|
13 | 104.00 | 103.00 | 0.265 | 266.500 | 114.26 |
| 2018-08-28 | 2018-09-04 |
MSFT180928P00108000
MSFT180928P00109000
|
14 | 109.00 | 108.00 | 0.31 | 119.000 | 114.37 |
| 2018-09-04 | 2018-09-11 |
MSFT181005P00109000
MSFT181005P00110000
|
14 | 110.00 | 109.00 | 0.310 | -21.000 | 112.13 |
| 2018-09-11 | 2018-09-18 |
MSFT181012P00108000
MSFT181012P00109000
|
14 | 109.00 | 108.00 | 0.29 | 189.000 | 109.57 |
| 2018-09-24 | 2018-10-01 |
MSFT181019P00112000
MSFT181019P00113000
|
13 | 113.00 | 112.00 | 0.285 | 143.000 | 108.66 |
| 2018-10-01 | 2018-10-08 |
MSFT181026P00113000
MSFT181026P00114000
|
15 | 114.00 | 113.00 | 0.340 | -390.000 | 106.96 |
| 2018-10-08 | 2018-10-15 |
MSFT181102P00108000
MSFT181102P00109000
|
15 | 109.00 | 108.00 | 0.350 | -225.000 | 106.16 |
| 2018-10-15 | 2018-10-22 |
MSFT181109P00104000
MSFT181109P00105000
|
15 | 105.00 | 104.00 | 0.335 | 127.500 | 109.57 |
| 2018-10-22 | 2018-10-29 |
MSFT181116P00106000
MSFT181116P00107000
|
15 | 107.00 | 106.00 | 0.350 | -412.500 | 108.29 |
| 2018-10-29 | 2018-11-05 |
MSFT181123P00100000
MSFT181123P00101000
|
14 | 101.00 | 100.00 | 0.325 | 287.000 | 103.07 |
| 2018-11-05 | 2018-11-12 |
MSFT181130P00104000
MSFT181130P00105000
|
14 | 105.00 | 104.00 | 0.32 | -7.000 | 110.89 |
| 2018-11-12 | 2018-11-19 |
MSFT181207P00104000
MSFT181207P00105000
|
15 | 105.00 | 104.00 | 0.350 | -157.500 | 104.82 |
| 2018-11-19 | 2018-11-26 |
MSFT181214P00101000
MSFT181214P00102000
|
14 | 102.00 | 101.00 | 0.31 | 182.000 | 106.03 |
| 2018-11-26 | 2018-12-03 |
MSFT181221P00103000
MSFT181221P00104000
|
14 | 104.00 | 103.00 | 0.30 | 336.00 | 98.23 |
| 2018-12-03 | 2018-12-10 |
MSFT181228P00109000
MSFT181228P00110000
|
14 | 110.00 | 109.00 | 0.295 | -427.000 | 100.39 |
| 2018-12-10 | 2018-12-17 |
MSFT190104P00104000
MSFT190104P00105000
|
14 | 105.00 | 104.00 | 0.305 | -357.000 | 101.93 |
| 2018-12-17 | 2018-12-24 |
MSFT190111P00100000
MSFT190111P00101000
|
15 | 101.00 | 100.00 | 0.335 | -547.500 | 102.8 |
| 2018-12-31 | 2019-01-07 |
MSFT190125P00099000
MSFT190125P00099500
|
32 | 99.50 | 99.00 | 0.195 | 176.000 | 107.17 |
| 2019-01-07 | 2019-01-14 |
MSFT190201P00099500
MSFT190201P00100000
|
31 | 100.00 | 99.50 | 0.185 | 46.500 | 102.78 |
| 2019-01-22 | 2019-01-29 |
MSFT190222P00102000
MSFT190222P00103000
|
15 | 103.00 | 102.00 | 0.365 | -52.500 | 110.97 |
| 2019-01-29 | 2019-02-05 |
MSFT190301P00100000
MSFT190301P00101000
|
15 | 101.00 | 100.00 | 0.370 | 390.000 | 112.53 |
| 2019-02-05 | 2019-02-12 |
MSFT190308P00104000
MSFT190308P00105000
|
14 | 105.00 | 104.00 | 0.315 | 14.000 | 110.51 |
| 2019-02-19 | 2019-02-26 |
MSFT190322P00105000
MSFT190322P00106000
|
14 | 106.00 | 105.00 | 0.300 | 315.000 | 117.05 |
| 2019-02-26 | 2019-03-05 |
MSFT190329P00110000
MSFT190329P00111000
|
14 | 111.00 | 110.00 | 0.32 | -70.000 | 117.94 |
| 2019-03-05 | 2019-03-12 |
MSFT190405P00109000
MSFT190405P00110000
|
14 | 110.00 | 109.00 | 0.295 | 182.000 | 119.89 |
| 2019-03-12 | 2019-03-19 |
MSFT190412P00111000
MSFT190412P00112000
|
14 | 112.00 | 111.00 | 0.29 | 266.000 | 120.95 |
| 2019-03-19 | 2019-03-26 |
MSFT190418P00115000
MSFT190418P00116000
|
14 | 116.00 | 115.00 | 0.30 | 21.000 | 123.37 |
| 2019-03-26 | 2019-04-02 |
MSFT190426P00115000
MSFT190426P00116000
|
15 | 116.00 | 115.00 | 0.335 | 112.500 | 129.89 |
| 2019-04-02 | 2019-04-09 |
MSFT190503P00116000
MSFT190503P00117000
|
16 | 117.00 | 116.00 | 0.375 | 48.000 | 128.9 |
| 2019-04-09 | 2019-04-16 |
MSFT190510P00116000
MSFT190510P00117000
|
14 | 117.00 | 116.00 | 0.31 | 63.000 | 127.13 |
| 2019-04-22 | 2019-04-29 |
MSFT190517P00121000
MSFT190517P00122000
|
15 | 122.00 | 121.00 | 0.370 | 480.000 | 128.07 |
| 2019-04-29 | 2019-05-06 |
MSFT190524P00127000
MSFT190524P00128000
|
15 | 128.00 | 127.00 | 0.350 | -127.500 | 126.24 |
| 2019-05-06 | 2019-05-13 |
MSFT190531P00125000
MSFT190531P00126000
|
14 | 126.00 | 125.00 | 0.300 | -420.000 | 123.68 |
| 2019-05-13 | 2019-05-20 |
MSFT190607P00120000
MSFT190607P00121000
|
14 | 121.00 | 120.00 | 0.33 | 245.000 | 131.4 |
| 2019-05-20 | 2019-05-28 |
MSFT190614P00123000
MSFT190614P00124000
|
14 | 124.00 | 123.00 | 0.305 | 28.000 | 132.45 |
| 2019-05-28 | 2019-06-04 |
MSFT190628P00123000
MSFT190628P00124000
|
14 | 124.00 | 123.00 | 0.315 | -196.000 | 133.96 |
| 2019-06-04 | 2019-06-11 |
MSFT190705P00120000
MSFT190705P00121000
|
14 | 121.00 | 120.00 | 0.315 | 350.000 | 137.06 |
| 2019-06-11 | 2019-06-18 |
MSFT190712P00129000
MSFT190712P00130000
|
14 | 130.00 | 129.00 | 0.325 | 210.000 | 138.9 |
| 2019-06-24 | 2019-07-01 |
MSFT190719P00135000
MSFT190719P00136000
|
14 | 136.00 | 135.00 | 0.32 | -189.000 | 136.62 |
| 2019-07-01 | 2019-07-08 |
MSFT190726P00133000
MSFT190726P00134000
|
15 | 134.00 | 133.00 | 0.36 | 105.000 | 141.34 |
| 2019-07-08 | 2019-07-15 |
MSFT190802P00134000
MSFT190802P00135000
|
15 | 135.00 | 134.00 | 0.340 | 135.000 | 136.9 |
| 2019-07-15 | 2019-07-22 |
MSFT190809P00136000
MSFT190809P00137000
|
15 | 137.00 | 136.00 | 0.345 | 52.500 | 137.71 |
| 2019-07-22 | 2019-07-29 |
MSFT190816P00136000
MSFT190816P00137000
|
15 | 137.00 | 136.00 | 0.355 | 247.500 | 136.13 |
| 2019-07-29 | 2019-08-05 |
MSFT190823P00138000
MSFT190823P00139000
|
14 | 139.00 | 138.00 | 0.32 | -637.000 | 133.39 |
| 2019-08-05 | 2019-08-12 |
MSFT190830P00129000
MSFT190830P00130000
|
15 | 130.00 | 129.00 | 0.355 | 247.500 | 137.86 |
| 2019-08-12 | 2019-08-19 |
MSFT190906P00132000
MSFT190906P00133000
|
14 | 133.00 | 132.00 | 0.31 | 217.000 | 139.1 |
| 2019-08-20 | 2019-08-27 |
MSFT190920P00134000
MSFT190920P00135000
|
14 | 135.00 | 134.00 | 0.315 | -21.000 | 139.44 |
| 2019-08-27 | 2019-09-04 |
MSFT190927P00132000
MSFT190927P00133000
|
14 | 133.00 | 132.00 | 0.295 | 98.000 | 137.73 |
| 2019-09-04 | 2019-09-11 |
MSFT191004P00134000
MSFT191004P00135000
|
14 | 135.00 | 134.00 | 0.300 | -77.000 | 138.12 |
| 2019-09-11 | 2019-09-18 |
MSFT191011P00133000
MSFT191011P00134000
|
15 | 134.00 | 133.00 | 0.335 | 195.000 | 139.68 |
| 2019-09-23 | 2019-09-30 |
MSFT191018P00136000
MSFT191018P00137000
|
14 | 137.00 | 136.00 | 0.30 | 21.000 | 137.41 |
| 2019-09-30 | 2019-10-07 |
MSFT191025P00136000
MSFT191025P00137000
|
15 | 137.00 | 136.00 | 0.36 | -97.500 | 140.73 |
| 2019-10-07 | 2019-10-14 |
MSFT191101P00134000
MSFT191101P00135000
|
15 | 135.00 | 134.00 | 0.34 | 142.500 | 143.72 |
| 2019-10-14 | 2019-10-21 |
MSFT191108P00136000
MSFT191108P00137000
|
14 | 137.00 | 136.00 | 0.33 | -77.000 | 145.96 |
| 2019-10-21 | 2019-10-28 |
MSFT191115P00135000
MSFT191115P00136000
|
15 | 136.00 | 135.00 | 0.350 | 442.500 | 149.97 |
| 2019-10-28 | 2019-11-04 |
MSFT191122P00141000
MSFT191122P00142000
|
14 | 142.00 | 141.00 | 0.305 | 63.000 | 149.59 |
| 2019-11-04 | 2019-11-11 |
MSFT191129P00142000
MSFT191129P00143000
|
15 | 143.00 | 142.00 | 0.345 | 210.000 | 151.38 |
| 2019-11-11 | 2019-11-18 |
MSFT191206P00143000
MSFT191206P00144000
|
14 | 144.00 | 143.00 | 0.30 | 294.000 | 151.75 |
| 2019-11-18 | 2019-11-25 |
MSFT191213P00147000
MSFT191213P00148000
|
13 | 148.00 | 147.00 | 0.275 | 84.500 | 154.53 |
| 2019-11-25 | 2019-12-02 |
MSFT191220P00148000
MSFT191220P00149000
|
14 | 149.00 | 148.00 | 0.330 | 119.000 | 157.41 |
| 2019-12-05 | 2019-12-12 |
MSFT200103P00147000
MSFT200103P00148000
|
14 | 148.00 | 147.00 | 0.300 | 238.000 | 158.62 |
| 2019-12-31 | 2020-01-07 |
MSFT200131P00152500
MSFT200131P00155000
|
5 | 155.00 | 152.50 | 0.76 | 0.000 | 170.23 |
| 2020-01-07 | 2020-01-14 |
MSFT200207P00152500
MSFT200207P00155000
|
5 | 155.00 | 152.50 | 0.795 | 175.000 | 183.89 |
| 2020-01-14 | 2020-01-21 |
MSFT200214P00157500
MSFT200214P00160000
|
6 | 160.00 | 157.50 | 0.850 | 204.000 | 185.35 |
| 2020-01-21 | 2020-01-28 |
MSFT200221P00160000
MSFT200221P00162500
|
5 | 162.50 | 160.00 | 0.775 | -30.000 | 178.59 |
| 2020-01-28 | 2020-02-04 |
MSFT200228P00160000
MSFT200228P00162500
|
6 | 162.50 | 160.00 | 0.875 | 474.000 | 162.01 |
| 2020-02-04 | 2020-02-11 |
MSFT200306P00175000
MSFT200306P00177500
|
6 | 177.50 | 175.00 | 0.860 | 33.000 | 161.57 |
| 2020-02-11 | 2020-02-18 |
MSFT200313P00177500
MSFT200313P00180000
|
6 | 180.00 | 177.50 | 0.925 | 231.000 | 158.83 |
| 2020-02-21 | 2020-02-28 |
MSFT200320P00170000
MSFT200320P00175000
|
2 | 175.00 | 170.00 | 1.480 | -364.000 | 137.35 |
| 2020-02-28 | 2020-03-06 |
MSFT200327P00155000
MSFT200327P00157500
|
6 | 157.50 | 155.00 | 0.875 | 645.000 | 149.7 |
| 2020-03-09 | 2020-03-16 |
MSFT200409P00145000
MSFT200409P00146000
|
14 | 146.00 | 145.00 | 0.325 | -1190.000 | 165.14 |
| 2020-03-17 | 2020-03-24 |
MSFT200417P00135000
MSFT200417P00140000
|
2 | 140.00 | 135.00 | 1.575 | -20.000 | 178.6 |
| 2020-03-25 | 2020-04-01 |
MSFT200424P00141000
MSFT200424P00142000
|
15 | 142.00 | 141.00 | 0.35 | 750.000 | 174.55 |
| 2020-04-02 | 2020-04-09 |
MSFT200501P00149000
MSFT200501P00150000
|
16 | 150.00 | 149.00 | 0.375 | 200.000 | 174.57 |
| 2020-04-13 | 2020-04-20 |
MSFT200508P00157500
MSFT200508P00160000
|
5 | 160.00 | 157.50 | 0.775 | 180.000 | 184.68 |
| 2020-04-20 | 2020-04-27 |
MSFT200515P00167500
MSFT200515P00170000
|
6 | 170.00 | 167.50 | 0.900 | 0.000 | 183.16 |
| 2020-04-27 | 2020-05-04 |
MSFT200522P00167500
MSFT200522P00170000
|
6 | 170.00 | 167.50 | 0.975 | 255.000 | 183.51 |
| 2020-05-04 | 2020-05-11 |
MSFT200529P00172500
MSFT200529P00175000
|
6 | 175.00 | 172.50 | 0.850 | 324.000 | 183.25 |
| 2020-05-11 | 2020-05-18 |
MSFT200605P00180000
MSFT200605P00182500
|
5 | 182.50 | 180.00 | 0.725 | -80.000 | 187.2 |
| 2020-05-18 | 2020-05-26 |
MSFT200612P00177500
MSFT200612P00180000
|
5 | 180.00 | 177.50 | 0.725 | -20.000 | 187.74 |
| 2020-05-26 | 2020-06-02 |
MSFT200626P00175000
MSFT200626P00177500
|
5 | 177.50 | 175.00 | 0.70 | 87.500 | 196.33 |
| 2020-06-02 | 2020-06-09 |
MSFT200702P00177500
MSFT200702P00180000
|
5 | 180.00 | 177.50 | 0.675 | 202.500 | 206.26 |
| 2020-06-09 | 2020-06-16 |
MSFT200710P00182500
MSFT200710P00185000
|
6 | 185.00 | 182.50 | 0.860 | 264.000 | 213.67 |
| 2020-06-17 | 2020-06-24 |
MSFT200717P00185000
MSFT200717P00190000
|
3 | 190.00 | 185.00 | 1.75 | 180.000 | 202.88 |
| 2020-06-25 | 2020-07-02 |
MSFT200724P00192500
MSFT200724P00195000
|
6 | 195.00 | 192.50 | 0.95 | 321.000 | 201.3 |
| 2020-07-02 | 2020-07-09 |
MSFT200731P00200000
MSFT200731P00202500
|
5 | 202.50 | 200.00 | 0.750 | 67.500 | 205.01 |
| 2020-07-09 | 2020-07-16 |
MSFT200807P00205000
MSFT200807P00207500
|
6 | 207.50 | 205.00 | 0.85 | -330.00 | 212.48 |
| 2020-07-16 | 2020-07-23 |
MSFT200814P00195000
MSFT200814P00197500
|
6 | 197.50 | 195.00 | 0.900 | 240.000 | 208.9 |
| 2020-07-24 | 2020-07-31 |
MSFT200821P00195000
MSFT200821P00197500
|
6 | 197.50 | 195.00 | 1.025 | 222.000 | 213.02 |
| 2020-07-31 | 2020-08-07 |
MSFT200828P00197500
MSFT200828P00200000
|
5 | 200.00 | 197.50 | 0.75 | 167.500 | 228.91 |
| 2020-08-07 | 2020-08-14 |
MSFT200904P00205000
MSFT200904P00207500
|
6 | 207.50 | 205.00 | 1.050 | 0.000 | 214.25 |
| 2020-08-14 | 2020-08-21 |
MSFT200911P00202500
MSFT200911P00205000
|
6 | 205.00 | 202.50 | 0.950 | 246.000 | 204.03 |
| 2020-08-24 | 2020-08-31 |
MSFT200918P00207500
MSFT200918P00210000
|
6 | 210.00 | 207.50 | 0.900 | 300.000 | 200.39 |
| 2020-09-01 | 2020-09-08 |
MSFT201002P00217500
MSFT201002P00220000
|
6 | 220.00 | 217.50 | 0.900 | -555.000 | 206.19 |
| 2020-09-08 | 2020-09-15 |
MSFT201009P00195000
MSFT201009P00197500
|
7 | 197.50 | 195.00 | 1.075 | 451.500 | 215.81 |
| 2020-09-15 | 2020-09-22 |
MSFT201016P00195000
MSFT201016P00200000
|
2 | 200.00 | 195.00 | 1.300 | 4.000 | 219.66 |
| 2020-09-22 | 2020-09-29 |
MSFT201023P00200000
MSFT201023P00202500
|
5 | 202.50 | 200.00 | 0.825 | -75.000 | 216.23 |
| 2020-09-29 | 2020-10-06 |
MSFT201030P00200000
MSFT201030P00202500
|
6 | 202.50 | 200.00 | 0.925 | 0.000 | 202.47 |
| 2020-10-06 | 2020-10-13 |
MSFT201106P00197500
MSFT201106P00200000
|
6 | 200.00 | 197.50 | 0.950 | 441.000 | 223.72 |
| 2020-10-14 | 2020-10-21 |
MSFT201113P00212500
MSFT201113P00215000
|
5 | 215.00 | 212.50 | 0.825 | -187.500 | 216.51 |
| 2020-10-21 | 2020-10-28 |
MSFT201120P00207500
MSFT201120P00210000
|
6 | 210.00 | 207.50 | 0.950 | -480.000 | 210.39 |
| 2020-10-29 | 2020-11-05 |
MSFT201127P00197500
MSFT201127P00200000
|
6 | 200.00 | 197.50 | 1.050 | 519.000 | 215.23 |
| 2020-11-05 | 2020-11-12 |
MSFT201204P00215000
MSFT201204P00217500
|
6 | 217.50 | 215.00 | 0.95 | -195.000 | 214.36 |
| 2020-11-12 | 2020-11-19 |
MSFT201211P00207500
MSFT201211P00210000
|
5 | 210.00 | 207.50 | 0.75 | -87.500 | 213.26 |
| 2020-11-19 | 2020-11-27 |
MSFT201218P00200000
MSFT201218P00205000
|
2 | 205.00 | 200.00 | 1.180 | 88.000 | 218.59 |
| 2020-11-27 | 2020-12-04 |
MSFT201224P00207500
MSFT201224P00210000
|
5 | 210.00 | 207.50 | 0.720 | -32.500 | 222.75 |
| 2020-12-04 | 2020-12-11 |
MSFT201231P00207500
MSFT201231P00210000
|
5 | 210.00 | 207.50 | 0.815 | -5.000 | 222.42 |
| 2020-12-11 | 2020-12-18 |
MSFT210108P00205000
MSFT210108P00207500
|
5 | 207.50 | 205.00 | 0.81 | 207.500 | 219.62 |
| 2020-12-18 | 2020-12-28 |
MSFT210115P00205000
MSFT210115P00210000
|
2 | 210.00 | 205.00 | 1.24 | 177.000 | 212.65 |
| 2020-12-28 | 2021-01-04 |
MSFT210122P00217500
MSFT210122P00220000
|
5 | 220.00 | 217.50 | 0.785 | -220.000 | 225.95 |
| 2021-01-04 | 2021-01-11 |
MSFT210129P00210000
MSFT210129P00212500
|
6 | 212.50 | 210.00 | 1.00 | 120.000 | 231.96 |
| 2021-01-11 | 2021-01-19 |
MSFT210205P00210000
MSFT210205P00212500
|
6 | 212.50 | 210.00 | 0.900 | 33.000 | 242.2 |
| 2021-01-19 | 2021-01-26 |
MSFT210219P00210000
MSFT210219P00212500
|
6 | 212.50 | 210.00 | 0.950 | 351.000 | 240.97 |
| 2021-01-28 | 2021-02-04 |
MSFT210226P00230000
MSFT210226P00232500
|
6 | 232.50 | 230.00 | 0.975 | 417.000 | 232.38 |
| 2021-02-05 | 2021-02-12 |
MSFT210305P00235000
MSFT210305P00237500
|
7 | 237.50 | 235.00 | 1.075 | 266.000 | 231.6 |
| 2021-02-12 | 2021-02-19 |
MSFT210312P00237500
MSFT210312P00240000
|
5 | 240.00 | 237.50 | 0.700 | -150.000 | 235.75 |
| 2021-02-19 | 2021-02-26 |
MSFT210319P00230000
MSFT210319P00235000
|
2 | 235.00 | 230.00 | 1.325 | -155.000 | 230.35 |
| 2021-03-02 | 2021-03-09 |
MSFT210401P00225000
MSFT210401P00227500
|
5 | 227.50 | 225.00 | 0.775 | -192.500 | 242.35 |
| 2021-03-10 | 2021-03-17 |
MSFT210409P00225000
MSFT210409P00227500
|
5 | 227.50 | 225.00 | 0.80 | 152.500 | 255.85 |
| 2021-03-18 | 2021-03-25 |
MSFT210416P00220000
MSFT210416P00225000
|
2 | 225.00 | 220.00 | 1.375 | 69.000 | 260.74 |
| 2021-03-25 | 2021-04-01 |
MSFT210423P00225000
MSFT210423P00227500
|
5 | 227.50 | 225.00 | 0.825 | 312.500 | 261.15 |
| 2021-04-05 | 2021-04-12 |
MSFT210430P00242500
MSFT210430P00245000
|
6 | 245.00 | 242.50 | 0.95 | 318.000 | 252.18 |
| 2021-04-12 | 2021-04-19 |
MSFT210507P00247500
MSFT210507P00250000
|
5 | 250.00 | 247.50 | 0.825 | 82.500 | 252.46 |
| 2021-04-19 | 2021-04-26 |
MSFT210514P00250000
MSFT210514P00252500
|
5 | 252.50 | 250.00 | 0.75 | 135.000 | 248.15 |
| 2021-04-26 | 2021-05-03 |
MSFT210521P00255000
MSFT210521P00257500
|
6 | 257.50 | 255.00 | 0.975 | -405.000 | 245.17 |
| 2021-05-03 | 2021-05-10 |
MSFT210528P00245000
MSFT210528P00247500
|
5 | 247.50 | 245.00 | 0.760 | -207.500 | 249.68 |
| 2021-05-10 | 2021-05-17 |
MSFT210604P00240000
MSFT210604P00242500
|
5 | 242.50 | 240.00 | 0.775 | -25.000 | 250.79 |
| 2021-05-17 | 2021-05-24 |
MSFT210611P00237500
MSFT210611P00240000
|
5 | 240.00 | 237.50 | 0.70 | 210.000 | 257.89 |
| 2021-05-24 | 2021-06-01 |
MSFT210618P00245000
MSFT210618P00247500
|
5 | 247.50 | 245.00 | 0.75 | -150.00 | 259.43 |
| 2021-06-01 | 2021-06-08 |
MSFT210702P00240000
MSFT210702P00242500
|
5 | 242.50 | 240.00 | 0.755 | 187.500 | 277.65 |
| 2021-06-08 | 2021-06-15 |
MSFT210709P00245000
MSFT210709P00247500
|
5 | 247.50 | 245.00 | 0.685 | 187.500 | 277.94 |
| 2021-06-15 | 2021-06-22 |
MSFT210716P00250000
MSFT210716P00255000
|
2 | 255.00 | 250.00 | 1.415 | 161.000 | 280.75 |
| 2021-06-22 | 2021-06-29 |
MSFT210723P00257500
MSFT210723P00260000
|
5 | 260.00 | 257.50 | 0.725 | 150.000 | 289.67 |
| 2021-06-29 | 2021-07-06 |
MSFT210730P00265000
MSFT210730P00267500
|
6 | 267.50 | 265.00 | 0.875 | 210.000 | 284.91 |
| 2021-07-06 | 2021-07-14 |
MSFT210806P00270000
MSFT210806P00272500
|
5 | 272.50 | 270.00 | 0.800 | 145.000 | 289.46 |
| 2021-07-14 | 2021-07-21 |
MSFT210813P00275000
MSFT210813P00277500
|
5 | 277.50 | 275.00 | 0.800 | 0.000 | 292.85 |
| 2021-07-21 | 2021-07-28 |
MSFT210820P00275000
MSFT210820P00277500
|
6 | 277.50 | 275.00 | 0.875 | 219.000 | 304.36 |
| 2021-07-28 | 2021-08-04 |
MSFT210827P00275000
MSFT210827P00280000
|
2 | 280.00 | 275.00 | 1.29 | 48.000 | 299.72 |
| 2021-08-05 | 2021-08-12 |
MSFT210903P00280000
MSFT210903P00285000
|
2 | 285.00 | 280.00 | 1.380 | 37.000 | 301.14 |
| 2021-08-20 | 2021-08-27 |
MSFT210917P00295000
MSFT210917P00300000
|
2 | 300.00 | 295.00 | 1.40 | -87.000 | 299.87 |
| 2021-08-31 | 2021-09-07 |
MSFT211001P00290000
MSFT211001P00295000
|
2 | 295.00 | 290.00 | 1.25 | 18.000 | 289.1 |
| 2021-09-30 | 2021-10-07 |
MSFT211029P00270000
MSFT211029P00275000
|
3 | 275.00 | 270.00 | 1.975 | 435.000 | 331.62 |
| 2021-10-07 | 2021-10-14 |
MSFT211105P00285000
MSFT211105P00290000
|
2 | 290.00 | 285.00 | 1.425 | 133.000 | 336.06 |
| 2021-10-15 | 2021-10-22 |
MSFT211112P00295000
MSFT211112P00300000
|
2 | 300.00 | 295.00 | 1.525 | 109.000 | 336.72 |
| 2021-10-22 | 2021-10-29 |
MSFT211119P00300000
MSFT211119P00302500
|
5 | 302.50 | 300.00 | 0.75 | 375.000 | 343.11 |
| 2021-10-29 | 2021-11-05 |
MSFT211126P00320000
MSFT211126P00325000
|
2 | 325.00 | 320.00 | 1.400 | 124.000 | 329.68 |
| 2021-11-05 | 2021-11-12 |
MSFT211203P00325000
MSFT211203P00330000
|
2 | 330.00 | 325.00 | 1.40 | 52.000 | 323.01 |
| 2021-11-12 | 2021-11-19 |
MSFT211210P00325000
MSFT211210P00330000
|
2 | 330.00 | 325.00 | 1.30 | 142.00 | 342.54 |
| 2021-11-22 | 2021-11-29 |
MSFT211223P00330000
MSFT211223P00335000
|
2 | 335.00 | 330.00 | 1.525 | -60.000 | 334.69 |
| 2021-11-30 | 2021-12-07 |
MSFT211231P00320000
MSFT211231P00325000
|
2 | 325.00 | 320.00 | 1.575 | 125.000 | 336.32 |
| 2021-12-07 | 2021-12-14 |
MSFT220107P00325000
MSFT220107P00330000
|
2 | 330.00 | 325.00 | 1.525 | -115.000 | 314.04 |
| 2021-12-14 | 2021-12-21 |
MSFT220114P00315000
MSFT220114P00320000
|
2 | 320.00 | 315.00 | 1.375 | -70.000 | 310.2 |
| 2021-12-21 | 2021-12-28 |
MSFT220121P00317500
MSFT220121P00320000
|
6 | 320.00 | 317.50 | 0.85 | 348.000 | 296.03 |
| 2021-12-28 | 2022-01-04 |
MSFT220128P00330000
MSFT220128P00335000
|
2 | 335.00 | 330.00 | 1.50 | -235.000 | 308.26 |
| 2022-01-05 | 2022-01-12 |
MSFT220204P00305000
MSFT220204P00310000
|
3 | 310.00 | 305.00 | 1.675 | 67.500 | 305.94 |
| 2022-01-19 | 2022-01-26 |
MSFT220218P00290000
MSFT220218P00295000
|
3 | 295.00 | 290.00 | 1.75 | -7.500 | 287.93 |
| 2022-01-26 | 2022-02-02 |
MSFT220225P00285000
MSFT220225P00290000
|
3 | 290.00 | 285.00 | 1.80 | 399.000 | 297.31 |
| 2022-02-03 | 2022-02-10 |
MSFT220304P00290000
MSFT220304P00295000
|
3 | 295.00 | 290.00 | 1.700 | 225.000 | 289.86 |
| 2022-02-10 | 2022-02-17 |
MSFT220311P00290000
MSFT220311P00295000
|
3 | 295.00 | 290.00 | 1.775 | -202.500 | 280.07 |
| 2022-02-17 | 2022-02-24 |
MSFT220318P00280000
MSFT220318P00285000
|
2 | 285.00 | 280.00 | 1.625 | 65.000 | 300.43 |
| 2022-02-24 | 2022-03-03 |
MSFT220325P00280000
MSFT220325P00285000
|
3 | 285.00 | 280.00 | 1.675 | 142.500 | 303.68 |
| 2022-03-07 | 2022-03-14 |
MSFT220401P00265000
MSFT220401P00270000
|
2 | 270.00 | 265.00 | 1.525 | 40.000 | 309.42 |
| 2022-03-14 | 2022-03-21 |
MSFT220414P00265000
MSFT220414P00270000
|
2 | 270.00 | 265.00 | 1.625 | 249.000 | 279.83 |
| 2022-03-22 | 2022-03-29 |
MSFT220422P00290000
MSFT220422P00295000
|
3 | 295.00 | 290.00 | 1.675 | 360.000 | 274.03 |
| 2022-03-29 | 2022-04-05 |
MSFT220429P00305000
MSFT220429P00310000
|
3 | 310.00 | 305.00 | 1.70 | -120.000 | 277.52 |
| 2022-04-06 | 2022-04-13 |
MSFT220506P00285000
MSFT220506P00290000
|
2 | 290.00 | 285.00 | 1.475 | -145.000 | 274.73 |
| 2022-04-13 | 2022-04-20 |
MSFT220513P00275000
MSFT220513P00280000
|
2 | 280.00 | 275.00 | 1.525 | 90.000 | 261.12 |
| 2022-04-20 | 2022-04-27 |
MSFT220520P00277500
MSFT220520P00280000
|
6 | 280.00 | 277.50 | 0.975 | 75.000 | 252.56 |
| 2022-04-28 | 2022-05-05 |
MSFT220527P00275000
MSFT220527P00280000
|
2 | 280.00 | 275.00 | 1.500 | -30.000 | 273.24 |
| 2022-05-05 | 2022-05-12 |
MSFT220603P00265000
MSFT220603P00270000
|
2 | 270.00 | 265.00 | 1.500 | -425.000 | 270.02 |
| 2022-05-12 | 2022-05-19 |
MSFT220610P00240000
MSFT220610P00245000
|
2 | 245.00 | 240.00 | 1.50 | 75.000 | 252.99 |
| 2022-05-19 | 2022-05-26 |
MSFT220617P00240000
MSFT220617P00245000
|
2 | 245.00 | 240.00 | 1.45 | 169.000 | 247.65 |
| 2022-05-26 | 2022-06-02 |
MSFT220624P00255000
MSFT220624P00260000
|
2 | 260.00 | 255.00 | 1.575 | 121.000 | 267.7 |
| 2022-06-02 | 2022-06-09 |
MSFT220701P00260000
MSFT220701P00265000
|
2 | 265.00 | 260.00 | 1.325 | -125.000 | 259.58 |
| 2022-06-09 | 2022-06-16 |
MSFT220708P00255000
MSFT220708P00260000
|
2 | 260.00 | 255.00 | 1.650 | -370.000 | 267.66 |
| 2022-06-16 | 2022-06-23 |
MSFT220715P00235000
MSFT220715P00240000
|
3 | 240.00 | 235.00 | 1.95 | 388.500 | 256.72 |
| 2022-06-23 | 2022-06-30 |
MSFT220722P00245000
MSFT220722P00250000
|
2 | 250.00 | 245.00 | 1.400 | -40.000 | 260.36 |
| 2022-06-30 | 2022-07-07 |
MSFT220729P00245000
MSFT220729P00250000
|
2 | 250.00 | 245.00 | 1.525 | 175.000 | 280.74 |
| 2022-07-07 | 2022-07-14 |
MSFT220805P00255000
MSFT220805P00260000
|
2 | 260.00 | 255.00 | 1.625 | -175.000 | 282.91 |
| 2022-07-14 | 2022-07-21 |
MSFT220812P00240000
MSFT220812P00245000
|
2 | 245.00 | 240.00 | 1.40 | 137.000 | 291.91 |
| 2022-07-21 | 2022-07-28 |
MSFT220819P00257500
MSFT220819P00260000
|
6 | 260.00 | 257.50 | 0.875 | 327.000 | 286.15 |
| 2022-07-29 | 2022-08-05 |
MSFT220826P00270000
MSFT220826P00275000
|
2 | 275.00 | 270.00 | 1.450 | 85.000 | 268.09 |
| 2022-08-05 | 2022-08-12 |
MSFT220902P00270000
MSFT220902P00275000
|
2 | 275.00 | 270.00 | 1.275 | 142.000 | 256.06 |
| 2022-08-15 | 2022-08-22 |
MSFT220909P00285000
MSFT220909P00290000
|
2 | 290.00 | 285.00 | 1.600 | -380.000 | 264.46 |
| 2022-08-24 | 2022-08-31 |
MSFT220923P00265000
MSFT220923P00270000
|
2 | 270.00 | 265.00 | 1.450 | -300.000 | 237.92 |
| 2022-08-31 | 2022-09-07 |
MSFT220930P00250000
MSFT220930P00255000
|
2 | 255.00 | 250.00 | 1.500 | -10.000 | 232.9 |
| 2022-09-07 | 2022-09-14 |
MSFT221007P00245000
MSFT221007P00250000
|
2 | 250.00 | 245.00 | 1.350 | -65.000 | 234.24 |
| 2022-09-14 | 2022-09-21 |
MSFT221014P00240000
MSFT221014P00245000
|
2 | 245.00 | 240.00 | 1.475 | -230.000 | 228.56 |
| 2022-09-21 | 2022-09-28 |
MSFT221021P00230000
MSFT221021P00232500
|
5 | 232.50 | 230.00 | 0.825 | 62.500 | 242.12 |
| 2022-09-28 | 2022-10-05 |
MSFT221028P00230000
MSFT221028P00235000
|
2 | 235.00 | 230.00 | 1.65 | 71.000 | 235.87 |
| 2022-10-05 | 2022-10-12 |
MSFT221104P00235000
MSFT221104P00240000
|
2 | 240.00 | 235.00 | 1.400 | -380.000 | 221.39 |
| 2022-10-12 | 2022-10-19 |
MSFT221111P00215000
MSFT221111P00220000
|
3 | 220.00 | 215.00 | 1.70 | 294.000 | 247.11 |
| 2022-10-19 | 2022-10-26 |
MSFT221118P00225000
MSFT221118P00230000
|
3 | 230.00 | 225.00 | 1.675 | -82.500 | 241.22 |
| 2022-10-26 | 2022-11-02 |
MSFT221125P00220000
MSFT221125P00225000
|
2 | 225.00 | 220.00 | 1.64 | -342.00 | 247.49 |
| 2022-11-03 | 2022-11-10 |
MSFT221202P00205000
MSFT221202P00210000
|
3 | 210.00 | 205.00 | 1.675 | 474.000 | 255.02 |
| 2022-11-10 | 2022-11-17 |
MSFT221209P00230000
MSFT221209P00235000
|
3 | 235.00 | 230.00 | 1.95 | 199.500 | 245.42 |
| 2022-11-17 | 2022-11-25 |
MSFT221216P00230000
MSFT221216P00235000
|
2 | 235.00 | 230.00 | 1.40 | 122.000 | 244.69 |
| 2022-11-25 | 2022-12-02 |
MSFT221223P00235000
MSFT221223P00240000
|
2 | 240.00 | 235.00 | 1.240 | 117.000 | 238.73 |
| 2022-12-02 | 2022-12-09 |
MSFT221230P00245000
MSFT221230P00250000
|
2 | 250.00 | 245.00 | 1.375 | -285.000 | 239.82 |
| 2022-12-09 | 2022-12-16 |
MSFT230106P00235000
MSFT230106P00240000
|
2 | 240.00 | 235.00 | 1.525 | 76.000 | 224.93 |
| 2022-12-16 | 2022-12-23 |
MSFT230113P00235000
MSFT230113P00240000
|
3 | 240.00 | 235.00 | 1.725 | -270.000 | 239.23 |
| 2022-12-23 | 2022-12-30 |
MSFT230120P00232500
MSFT230120P00235000
|
6 | 235.00 | 232.50 | 0.875 | 45.000 | 240.22 |
| 2022-12-30 | 2023-01-06 |
MSFT230127P00230000
MSFT230127P00235000
|
3 | 235.00 | 230.00 | 1.75 | -420.000 | 248.16 |
| 2023-01-06 | 2023-01-13 |
MSFT230203P00215000
MSFT230203P00220000
|
3 | 220.00 | 215.00 | 1.675 | 294.000 | 258.35 |
| 2023-01-17 | 2023-01-24 |
MSFT230217P00230000
MSFT230217P00235000
|
2 | 235.00 | 230.00 | 1.550 | 55.000 | 258.06 |
| 2023-01-25 | 2023-02-01 |
MSFT230224P00230000
MSFT230224P00235000
|
3 | 235.00 | 230.00 | 1.675 | 255.000 | 249.22 |
| 2023-02-02 | 2023-02-09 |
MSFT230303P00255000
MSFT230303P00260000
|
2 | 260.00 | 255.00 | 1.600 | -30.000 | 255.29 |
| 2023-02-10 | 2023-02-17 |
MSFT230310P00250000
MSFT230310P00255000
|
2 | 255.00 | 250.00 | 1.40 | -15.000 | 248.59 |
| 2023-02-17 | 2023-02-24 |
MSFT230317P00245000
MSFT230317P00250000
|
2 | 250.00 | 245.00 | 1.30 | -155.000 | 279.43 |
| 2023-02-24 | 2023-03-03 |
MSFT230324P00240000
MSFT230324P00245000
|
3 | 245.00 | 240.00 | 1.775 | 240.000 | 280.57 |
| 2023-03-03 | 2023-03-10 |
MSFT230331P00245000
MSFT230331P00250000
|
2 | 250.00 | 245.00 | 1.50 | -315.000 | 288.3 |
| 2023-03-10 | 2023-03-17 |
MSFT230406P00235000
MSFT230406P00240000
|
2 | 240.00 | 235.00 | 1.275 | 223.000 | 291.6 |
| 2023-03-17 | 2023-03-24 |
MSFT230414P00270000
MSFT230414P00275000
|
3 | 275.00 | 270.00 | 1.975 | -142.500 | 286.14 |
| 2023-03-24 | 2023-03-31 |
MSFT230421P00272500
MSFT230421P00275000
|
5 | 275.00 | 272.50 | 0.775 | 150.000 | 285.76 |
| 2023-03-31 | 2023-04-10 |
MSFT230428P00275000
MSFT230428P00280000
|
3 | 280.00 | 275.00 | 1.925 | 232.500 | 307.26 |
| 2023-04-10 | 2023-04-17 |
MSFT230505P00280000
MSFT230505P00285000
|
3 | 285.00 | 280.00 | 1.75 | 22.500 | 310.65 |
| 2023-04-17 | 2023-04-24 |
MSFT230512P00275000
MSFT230512P00280000
|
2 | 280.00 | 275.00 | 1.38 | -109.000 | 308.97 |
| 2023-04-24 | 2023-05-01 |
MSFT230519P00270000
MSFT230519P00275000
|
2 | 275.00 | 270.00 | 1.500 | 270.000 | 318.34 |
| 2023-05-03 | 2023-05-10 |
MSFT230602P00295000
MSFT230602P00300000
|
2 | 300.00 | 295.00 | 1.55 | 155.000 | 335.4 |
| 2023-05-11 | 2023-05-18 |
MSFT230609P00300000
MSFT230609P00305000
|
2 | 305.00 | 300.00 | 1.45 | 184.00 | 326.79 |
| 2023-05-18 | 2023-05-25 |
MSFT230616P00310000
MSFT230616P00315000
|
2 | 315.00 | 310.00 | 1.400 | 78.000 | 342.33 |
| 2023-05-25 | 2023-06-01 |
MSFT230623P00315000
MSFT230623P00320000
|
2 | 320.00 | 315.00 | 1.475 | 130.000 | 335.02 |
| 2023-06-01 | 2023-06-08 |
MSFT230630P00320000
MSFT230630P00325000
|
2 | 325.00 | 320.00 | 1.250 | -125.000 | 340.54 |
| 2023-06-08 | 2023-06-15 |
MSFT230707P00315000
MSFT230707P00320000
|
2 | 320.00 | 315.00 | 1.355 | 235.000 | 337.22 |
| 2023-06-15 | 2023-06-22 |
MSFT230714P00335000
MSFT230714P00340000
|
2 | 340.00 | 335.00 | 1.475 | -125.000 | 345.24 |
| 2023-06-27 | 2023-07-05 |
MSFT230728P00325000
MSFT230728P00330000
|
3 | 330.00 | 325.00 | 1.725 | 60.000 | 338.37 |
| 2023-07-05 | 2023-07-12 |
MSFT230804P00325000
MSFT230804P00330000
|
2 | 330.00 | 325.00 | 1.550 | -95.000 | 327.78 |
| 2023-07-12 | 2023-07-19 |
MSFT230811P00325000
MSFT230811P00330000
|
3 | 330.00 | 325.00 | 2.025 | 355.500 | 321.01 |
| 2023-07-19 | 2023-07-26 |
MSFT230818P00340000
MSFT230818P00345000
|
2 | 345.00 | 340.00 | 1.60 | -285.000 | 316.48 |
| 2023-07-26 | 2023-08-02 |
MSFT230825P00325000
MSFT230825P00330000
|
2 | 330.00 | 325.00 | 1.50 | -230.00 | 322.98 |
| 2023-08-03 | 2023-08-10 |
MSFT230901P00315000
MSFT230901P00320000
|
2 | 320.00 | 315.00 | 1.550 | 10.000 | 328.66 |
| 2023-08-10 | 2023-08-17 |
MSFT230908P00310000
MSFT230908P00315000
|
2 | 315.00 | 310.00 | 1.400 | -170.000 | 334.27 |
| 2023-08-17 | 2023-08-24 |
MSFT230915P00305000
MSFT230915P00310000
|
2 | 310.00 | 305.00 | 1.475 | 70.000 | 330.22 |
| 2023-08-24 | 2023-08-31 |
MSFT230922P00310000
MSFT230922P00315000
|
2 | 315.00 | 310.00 | 1.625 | 191.000 | 317.01 |
| 2023-08-31 | 2023-09-07 |
MSFT230929P00315000
MSFT230929P00320000
|
2 | 320.00 | 315.00 | 1.27 | 61.000 | 315.75 |
| 2023-09-07 | 2023-09-14 |
MSFT231006P00320000
MSFT231006P00325000
|
3 | 325.00 | 320.00 | 1.675 | 321.000 | 327.26 |
| 2023-09-18 | 2023-09-25 |
MSFT231013P00320000
MSFT231013P00325000
|
3 | 325.00 | 320.00 | 1.875 | -285.000 | 327.73 |
| 2023-09-25 | 2023-10-02 |
MSFT231020P00310000
MSFT231020P00312500
|
5 | 312.50 | 310.00 | 0.800 | 110.000 | 326.67 |
| 2023-10-03 | 2023-10-10 |
MSFT231103P00300000
MSFT231103P00305000
|
2 | 305.00 | 300.00 | 1.575 | 162.000 | 352.8 |
| 2023-10-10 | 2023-10-17 |
MSFT231110P00315000
MSFT231110P00320000
|
2 | 320.00 | 315.00 | 1.500 | 125.000 | 369.67 |
| 2023-10-17 | 2023-10-24 |
MSFT231117P00320000
MSFT231117P00325000
|
2 | 325.00 | 320.00 | 1.575 | 165.000 | 369.85 |
| 2023-10-24 | 2023-10-31 |
MSFT231124P00320000
MSFT231124P00325000
|
3 | 325.00 | 320.00 | 1.80 | 205.500 | 377.43 |
| 2023-10-31 | 2023-11-07 |
MSFT231201P00325000
MSFT231201P00330000
|
2 | 330.00 | 325.00 | 1.45 | 248.000 | 374.51 |
| 2023-11-08 | 2023-11-15 |
MSFT231208P00350000
MSFT231208P00355000
|
2 | 355.00 | 350.00 | 1.550 | 28.000 | 374.23 |
| 2023-11-15 | 2023-11-22 |
MSFT231215P00360000
MSFT231215P00365000
|
2 | 365.00 | 360.00 | 1.625 | 179.000 | 370.73 |
| 2023-11-27 | 2023-12-04 |
MSFT231222P00370000
MSFT231222P00375000
|
2 | 375.00 | 370.00 | 1.600 | -185.000 | 374.58 |
| 2023-12-04 | 2023-12-11 |
MSFT231229P00360000
MSFT231229P00365000
|
2 | 365.00 | 360.00 | 1.550 | 69.000 | 376.04 |
| 2023-12-11 | 2023-12-18 |
MSFT240105P00360000
MSFT240105P00365000
|
2 | 365.00 | 360.00 | 1.445 | 82.000 | 367.75 |
| 2023-12-18 | 2023-12-26 |
MSFT240112P00360000
MSFT240112P00365000
|
2 | 365.00 | 360.00 | 1.315 | 20.000 | 388.47 |
| 2023-12-26 | 2024-01-02 |
MSFT240126P00365000
MSFT240126P00370000
|
3 | 370.00 | 365.00 | 1.775 | -187.500 | 403.93 |
| 2024-01-02 | 2024-01-09 |
MSFT240202P00360000
MSFT240202P00365000
|
3 | 365.00 | 360.00 | 1.875 | 135.000 | 411.22 |
| 2024-01-09 | 2024-01-16 |
MSFT240209P00365000
MSFT240209P00370000
|
3 | 370.00 | 365.00 | 1.800 | 265.500 | 420.55 |
| 2024-01-16 | 2024-01-23 |
MSFT240216P00380000
MSFT240216P00385000
|
3 | 385.00 | 380.00 | 1.875 | 37.500 | 404.06 |
| 2024-01-23 | 2024-01-30 |
MSFT240223P00385000
MSFT240223P00390000
|
2 | 390.00 | 385.00 | 1.65 | 100.000 | 410.34 |
| 2024-01-31 | 2024-02-07 |
MSFT240301P00385000
MSFT240301P00390000
|
2 | 390.00 | 385.00 | 1.450 | 244.000 | 415.5 |
| 2024-02-07 | 2024-02-14 |
MSFT240308P00405000
MSFT240308P00410000
|
3 | 410.00 | 405.00 | 1.700 | -127.500 | 406.22 |
| 2024-02-15 | 2024-02-22 |
MSFT240315P00395000
MSFT240315P00400000
|
2 | 400.00 | 395.00 | 1.45 | 90.00 | 416.42 |
| 2024-02-22 | 2024-02-29 |
MSFT240322P00400000
MSFT240322P00405000
|
2 | 405.00 | 400.00 | 1.500 | 43.000 | 428.74 |
| 2024-02-29 | 2024-03-07 |
MSFT240328P00405000
MSFT240328P00410000
|
3 | 410.00 | 405.00 | 1.700 | -172.500 | 420.72 |
| 2024-03-07 | 2024-03-14 |
MSFT240405P00400000
MSFT240405P00405000
|
3 | 405.00 | 400.00 | 1.775 | 310.500 | 425.52 |
| 2024-03-14 | 2024-03-21 |
MSFT240412P00415000
MSFT240412P00420000
|
3 | 420.00 | 415.00 | 1.725 | 162.000 | 421.9 |
| 2024-03-21 | 2024-03-28 |
MSFT240419P00422500
MSFT240419P00425000
|
6 | 425.00 | 422.50 | 0.925 | -255.000 | 399.12 |
| 2024-04-01 | 2024-04-08 |
MSFT240426P00415000
MSFT240426P00420000
|
2 | 420.00 | 415.00 | 1.625 | -25.000 | 406.32 |
| 2024-04-09 | 2024-04-16 |
MSFT240510P00415000
MSFT240510P00420000
|
3 | 420.00 | 415.00 | 1.775 | -270.000 | 414.74 |
| 2024-04-16 | 2024-04-23 |
MSFT240517P00400000
MSFT240517P00405000
|
2 | 405.00 | 400.00 | 1.50 | -275.000 | 420.21 |
| 2024-04-23 | 2024-04-30 |
MSFT240524P00395000
MSFT240524P00400000
|
3 | 400.00 | 395.00 | 1.800 | -405.000 | 430.16 |
| 2024-04-30 | 2024-05-07 |
MSFT240531P00375000
MSFT240531P00380000
|
2 | 380.00 | 375.00 | 1.50 | 247.000 | 415.13 |
| 2024-05-07 | 2024-05-14 |
MSFT240607P00400000
MSFT240607P00405000
|
3 | 405.00 | 400.00 | 1.700 | 195.000 | 423.85 |
| 2024-05-14 | 2024-05-21 |
MSFT240614P00405000
MSFT240614P00410000
|
2 | 410.00 | 405.00 | 1.600 | 223.000 | 442.57 |
| 2024-05-22 | 2024-05-29 |
MSFT240621P00422500
MSFT240621P00425000
|
5 | 425.00 | 422.50 | 0.750 | -100.000 | 449.78 |
| 2024-05-30 | 2024-06-06 |
MSFT240628P00405000
MSFT240628P00410000
|
2 | 410.00 | 405.00 | 1.600 | 178.000 | 446.95 |
| 2024-06-06 | 2024-06-13 |
MSFT240705P00415000
MSFT240705P00420000
|
2 | 420.00 | 415.00 | 1.625 | 243.000 | 467.56 |
| 2024-06-13 | 2024-06-20 |
MSFT240712P00430000
MSFT240712P00435000
|
2 | 435.00 | 430.00 | 1.425 | 74.000 | 453.55 |
| 2024-06-20 | 2024-06-27 |
MSFT240719P00435000
MSFT240719P00440000
|
2 | 440.00 | 435.00 | 1.60 | 179.000 | 437.11 |
| 2024-06-28 | 2024-07-05 |
MSFT240726P00435000
MSFT240726P00440000
|
3 | 440.00 | 435.00 | 1.725 | 375.000 | 425.27 |
| 2024-07-05 | 2024-07-12 |
MSFT240802P00455000
MSFT240802P00460000
|
3 | 460.00 | 455.00 | 1.875 | -277.500 | 408.49 |
| 2024-07-12 | 2024-07-19 |
MSFT240809P00440000
MSFT240809P00445000
|
2 | 445.00 | 440.00 | 1.55 | -210.00 | 406.02 |
| 2024-07-19 | 2024-07-26 |
MSFT240816P00425000
MSFT240816P00430000
|
3 | 430.00 | 425.00 | 1.900 | -195.000 | 418.47 |
| 2024-07-26 | 2024-08-02 |
MSFT240823P00410000
MSFT240823P00415000
|
3 | 415.00 | 410.00 | 1.70 | -270.000 | 416.79 |
| 2024-08-05 | 2024-08-12 |
MSFT240830P00380000
MSFT240830P00385000
|
3 | 385.00 | 380.00 | 1.925 | 390.000 | 417.14 |
| 2024-08-12 | 2024-08-19 |
MSFT240906P00395000
MSFT240906P00400000
|
2 | 400.00 | 395.00 | 1.475 | 224.000 | 401.7 |
| 2024-08-19 | 2024-08-26 |
MSFT240913P00410000
MSFT240913P00415000
|
2 | 415.00 | 410.00 | 1.400 | -180.000 | 430.59 |
| 2024-08-26 | 2024-09-03 |
MSFT240920P00405000
MSFT240920P00407500
|
6 | 407.50 | 405.00 | 1.050 | 240.000 | 435.27 |
| 2024-09-04 | 2024-09-11 |
MSFT241004P00395000
MSFT241004P00400000
|
2 | 400.00 | 395.00 | 1.400 | 342.000 | 416.06 |
| 2024-09-12 | 2024-09-19 |
MSFT241011P00415000
MSFT241011P00420000
|
3 | 420.00 | 415.00 | 2.025 | 660.000 | 416.32 |
| 2024-09-19 | 2024-09-26 |
MSFT241018P00425000
MSFT241018P00430000
|
2 | 430.00 | 425.00 | 1.525 | -155.000 | 418.16 |
| 2024-09-26 | 2024-10-03 |
MSFT241025P00420000
MSFT241025P00425000
|
2 | 425.00 | 420.00 | 1.40 | -250.000 | 428.15 |
| 2024-10-03 | 2024-10-10 |
MSFT241101P00405000
MSFT241101P00410000
|
3 | 410.00 | 405.00 | 1.725 | -60.000 | 410.37 |
| 2024-10-10 | 2024-10-17 |
MSFT241108P00405000
MSFT241108P00410000
|
3 | 410.00 | 405.00 | 1.850 | 7.500 | 422.54 |
| 2024-10-17 | 2024-10-24 |
MSFT241115P00405000
MSFT241115P00410000
|
3 | 410.00 | 405.00 | 1.825 | 157.500 | 415 |
| 2024-10-24 | 2024-10-31 |
MSFT241122P00410000
MSFT241122P00415000
|
3 | 415.00 | 410.00 | 2.025 | -360.000 | 417 |
| 2024-10-31 | 2024-11-07 |
MSFT241129P00395000
MSFT241129P00400000
|
3 | 400.00 | 395.00 | 1.700 | 429.000 | 423.46 |
| 2024-11-08 | 2024-11-15 |
MSFT241206P00410000
MSFT241206P00415000
|
2 | 415.00 | 410.00 | 1.35 | -200.00 | 443.57 |
| 2024-11-15 | 2024-11-22 |
MSFT241213P00405000
MSFT241213P00410000
|
3 | 410.00 | 405.00 | 1.700 | 204.000 | 447.27 |
| 2024-11-22 | 2024-11-29 |
MSFT241220P00410000
MSFT241220P00412500
|
5 | 412.50 | 410.00 | 0.700 | 110.000 | 436.6 |
| 2024-11-29 | 2024-12-06 |
MSFT241227P00415000
MSFT241227P00420000
|
3 | 420.00 | 415.00 | 1.775 | 370.500 | 430.53 |
| 2024-12-10 | 2024-12-17 |
MSFT250110P00430000
MSFT250110P00435000
|
2 | 435.00 | 430.00 | 1.325 | 71.000 | 418.95 |
| 2024-12-17 | 2024-12-24 |
MSFT250117P00445000
MSFT250117P00450000
|
3 | 450.00 | 445.00 | 2.00 | -397.500 | 429.03 |
| 2024-12-24 | 2024-12-31 |
MSFT250124P00430000
MSFT250124P00435000
|
2 | 435.00 | 430.00 | 1.625 | -410.000 | 444.06 |
| 2024-12-31 | 2025-01-07 |
MSFT250131P00410000
MSFT250131P00415000
|
2 | 415.00 | 410.00 | 1.575 | -40.000 | 415.06 |
| 2025-01-07 | 2025-01-14 |
MSFT250207P00410000
MSFT250207P00415000
|
3 | 415.00 | 410.00 | 1.75 | 7.500 | 409.75 |
| 2025-01-16 | 2025-01-23 |
MSFT250214P00410000
MSFT250214P00415000
|
2 | 415.00 | 410.00 | 1.60 | 173.000 | 408.43 |
| 2025-01-24 | 2025-01-31 |
MSFT250221P00435000
MSFT250221P00437500
|
6 | 437.50 | 435.00 | 0.950 | -750.000 | 408.21 |
| 2025-02-03 | 2025-02-10 |
MSFT250228P00400000
MSFT250228P00405000
|
3 | 405.00 | 400.00 | 1.725 | 49.500 | 396.99 |
| 2025-02-10 | 2025-02-18 |
MSFT250307P00400000
MSFT250307P00405000
|
2 | 405.00 | 400.00 | 1.575 | -5.000 | 393.31 |
| 2025-02-18 | 2025-02-25 |
MSFT250321P00400000
MSFT250321P00405000
|
3 | 405.00 | 400.00 | 1.750 | -442.500 | 391.26 |
| 2025-02-25 | 2025-03-04 |
MSFT250328P00385000
MSFT250328P00390000
|
3 | 390.00 | 385.00 | 1.975 | -52.500 | 378.8 |
| 2025-03-04 | 2025-03-11 |
MSFT250404P00375000
MSFT250404P00380000
|
2 | 380.00 | 375.00 | 1.500 | -85.000 | 359.84 |
| 2025-03-11 | 2025-03-18 |
MSFT250411P00365000
MSFT250411P00370000
|
2 | 370.00 | 365.00 | 1.500 | 70.000 | 388.45 |
| 2025-03-18 | 2025-03-25 |
MSFT250417P00370000
MSFT250417P00375000
|
2 | 375.00 | 370.00 | 1.475 | 214.000 | 367.78 |
| 2025-03-25 | 2025-04-01 |
MSFT250425P00385000
MSFT250425P00390000
|
3 | 390.00 | 385.00 | 1.775 | -360.000 | 391.85 |
| 2025-04-01 | 2025-04-08 |
MSFT250502P00370000
MSFT250502P00375000
|
3 | 375.00 | 370.00 | 1.950 | -307.500 | 435.28 |
| 2025-04-08 | 2025-04-15 |
MSFT250509P00340000
MSFT250509P00345000
|
3 | 345.00 | 340.00 | 2.125 | 483.000 | 438.73 |
| 2025-04-17 | 2025-04-24 |
MSFT250516P00355000
MSFT250516P00360000
|
3 | 360.00 | 355.00 | 1.825 | 258.000 | 454.27 |
| 2025-04-28 | 2025-05-05 |
MSFT250523P00375000
MSFT250523P00380000
|
2 | 380.00 | 375.00 | 1.575 | 297.000 | 450.18 |
| 2025-05-05 | 2025-05-12 |
MSFT250530P00425000
MSFT250530P00430000
|
2 | 430.00 | 425.00 | 1.600 | 211.000 | 460.36 |
| 2025-05-12 | 2025-05-19 |
MSFT250606P00440000
MSFT250606P00445000
|
2 | 445.00 | 440.00 | 1.550 | 146.000 | 470.38 |
| 2025-05-19 | 2025-05-27 |
MSFT250613P00445000
MSFT250613P00450000
|
3 | 450.00 | 445.00 | 1.70 | 364.500 | 474.96 |
| 2025-05-27 | 2025-06-03 |
MSFT250627P00450000
MSFT250627P00455000
|
2 | 455.00 | 450.00 | 1.475 | 55.000 | 495.94 |
| 2025-06-05 | 2025-06-12 |
MSFT250703P00455000
MSFT250703P00460000
|
2 | 460.00 | 455.00 | 1.325 | 167.000 | 498.84 |
| 2025-06-12 | 2025-06-20 |
MSFT250711P00470000
MSFT250711P00475000
|
2 | 475.00 | 470.00 | 1.525 | 0.000 | 503.32 |
| 2025-06-20 | 2025-06-27 |
MSFT250718P00465000
MSFT250718P00470000
|
3 | 470.00 | 465.00 | 1.725 | 423.000 | 510.05 |
| 2025-06-27 | 2025-07-07 |
MSFT250725P00485000
MSFT250725P00490000
|
2 | 490.00 | 485.00 | 1.425 | 30.000 | 513.71 |
| 2025-07-07 | 2025-07-14 |
MSFT250801P00485000
MSFT250801P00490000
|
2 | 490.00 | 485.00 | 1.50 | 10.000 | 524.11 |
| 2025-07-14 | 2025-07-21 |
MSFT250808P00490000
MSFT250808P00495000
|
3 | 495.00 | 490.00 | 1.75 | 127.500 | 522.04 |
| 2025-07-21 | 2025-07-28 |
MSFT250815P00500000
MSFT250815P00502500
|
6 | 502.50 | 500.00 | 0.90 | 45.000 | 520.17 |
| 2025-07-28 | 2025-08-04 |
MSFT250822P00500000
MSFT250822P00505000
|
3 | 505.00 | 500.00 | 1.800 | 424.500 | 0 |
| 2025-08-04 | 2025-08-11 |
MSFT250829P00525000
MSFT250829P00530000
|
2 | 530.00 | 525.00 | 1.60 | -260.00 | 0 |
| 2025-08-11 | 2025-08-18 |
MSFT250905P00510000
MSFT250905P00515000
|
2 | 515.00 | 510.00 | 1.525 | -135.000 | 0 |