| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-04-16 | 2008-04-23 |
MSFT080517P00028000
MSFT080517P00029000
|
17 | 29.00 | 28.00 | 0.440 | 484.500 | 29.99 |
| 2009-02-20 | 2009-02-27 |
MSFT090321P00017000
MSFT090321P00018000
|
16 | 18.00 | 17.00 | 0.39 | -624.000 | 17.06 |
| 2009-10-23 | 2009-10-30 |
MSFT091121P00027000
MSFT091121P00028000
|
16 | 28.00 | 27.00 | 0.40 | -104.000 | 29.62 |
| 2010-01-21 | 2010-01-28 |
MSFT100220P00029000
MSFT100220P00030000
|
17 | 30.00 | 29.00 | 0.42 | -238.000 | 28.77 |
| 2010-05-19 | 2010-05-26 |
MSFT100619P00027000
MSFT100619P00028000
|
14 | 28.00 | 27.00 | 0.325 | -763.000 | 26.44 |
| 2010-06-16 | 2010-06-23 |
MSFT100717P00025000
MSFT100717P00026000
|
14 | 26.00 | 25.00 | 0.31 | -315.000 | 24.89 |
| 2010-07-21 | 2010-07-28 |
MSFT100821P00024000
MSFT100821P00025000
|
16 | 25.00 | 24.00 | 0.385 | 320.000 | 24.23 |
| 2010-09-15 | 2010-09-22 |
MSFT101016P00024000
MSFT101016P00025000
|
14 | 25.00 | 24.00 | 0.33 | -161.000 | 25.54 |
| 2010-10-20 | 2010-10-27 |
MSFT101120P00024000
MSFT101120P00025000
|
15 | 25.00 | 24.00 | 0.345 | 195.000 | 25.69 |
| 2011-01-19 | 2011-01-26 |
MSFT110219P00027000
MSFT110219P00028000
|
14 | 28.00 | 27.00 | 0.320 | 84.000 | 27.06 |
| 2011-02-16 | 2011-02-23 |
MSFT110319P00026000
MSFT110319P00027000
|
14 | 27.00 | 26.00 | 0.33 | -147.000 | 24.8 |
| 2011-04-21 | 2011-04-28 |
MSFT110521P00024000
MSFT110521P00025000
|
13 | 25.00 | 24.00 | 0.275 | 208.000 | 24.49 |
| 2011-06-16 | 2011-06-23 |
MSFT110716P00023000
MSFT110716P00024000
|
14 | 24.00 | 23.00 | 0.33 | 252.000 | 26.78 |
| 2011-07-20 | 2011-07-27 |
MSFT110820P00026000
MSFT110820P00027000
|
16 | 27.00 | 26.00 | 0.400 | 160.000 | 24.05 |
| 2011-08-17 | 2011-08-24 |
MSFT110917P00024000
MSFT110917P00025000
|
14 | 25.00 | 24.00 | 0.305 | -42.000 | 27.12 |
| 2011-09-21 | 2011-09-28 |
MSFT111022P00025000
MSFT111022P00026000
|
15 | 26.00 | 25.00 | 0.365 | -105.000 | 27.16 |
| 2011-10-19 | 2011-10-26 |
MSFT111119P00026000
MSFT111119P00027000
|
16 | 27.00 | 26.00 | 0.375 | -168.000 | 25.3 |
| 2011-11-16 | 2011-11-23 |
MSFT111217P00025000
MSFT111217P00026000
|
15 | 26.00 | 25.00 | 0.335 | -577.500 | 26 |
| 2011-12-23 | 2011-12-30 |
MSFT120121P00025000
MSFT120121P00026000
|
14 | 26.00 | 25.00 | 0.330 | -42.000 | 29.71 |
| 2012-01-18 | 2012-01-25 |
MSFT120218P00027000
MSFT120218P00028000
|
15 | 28.00 | 27.00 | 0.335 | 375.000 | 31.25 |
| 2012-02-15 | 2012-02-22 |
MSFT120317P00029000
MSFT120317P00030000
|
14 | 30.00 | 29.00 | 0.330 | 308.000 | 32.6 |
| 2012-03-22 | 2012-03-29 |
MSFT120421P00031000
MSFT120421P00032000
|
16 | 32.00 | 31.00 | 0.375 | 56.000 | 32.42 |
| 2012-04-18 | 2012-04-25 |
MSFT120519P00030000
MSFT120519P00031000
|
16 | 31.00 | 30.00 | 0.38 | 392.000 | 29.27 |
| 2012-05-18 | 2012-05-25 |
MSFT120616P00028000
MSFT120616P00029000
|
14 | 29.00 | 28.00 | 0.325 | 7.000 | 30.02 |
| 2012-06-20 | 2012-06-27 |
MSFT120721P00030000
MSFT120721P00031000
|
16 | 31.00 | 30.00 | 0.39 | -232.000 | 30.12 |
| 2012-07-18 | 2012-07-25 |
MSFT120818P00029000
MSFT120818P00030000
|
14 | 30.00 | 29.00 | 0.315 | -567.000 | 30.9 |
| 2012-09-19 | 2012-09-26 |
MSFT121020P00030000
MSFT121020P00031000
|
15 | 31.00 | 30.00 | 0.340 | -330.000 | 28.64 |
| 2012-10-17 | 2012-10-24 |
MSFT121117P00028000
MSFT121117P00029000
|
14 | 29.00 | 28.00 | 0.310 | -567.000 | 26.52 |
| 2012-12-24 | 2012-12-31 |
MSFT130119P00026000
MSFT130119P00027000
|
14 | 27.00 | 26.00 | 0.325 | -112.000 | 27.25 |
| 2013-01-16 | 2013-01-23 |
MSFT130216P00026000
MSFT130216P00027000
|
15 | 27.00 | 26.00 | 0.355 | 217.500 | 28.01 |
| 2013-02-13 | 2013-02-20 |
MSFT130316P00027000
MSFT130316P00028000
|
16 | 28.00 | 27.00 | 0.390 | 72.000 | 28.04 |
| 2013-04-17 | 2013-04-24 |
MSFT130518P00027000
MSFT130518P00028000
|
13 | 28.00 | 27.00 | 0.255 | 318.500 | 34.87 |
| 2013-05-23 | 2013-05-30 |
MSFT130622P00033000
MSFT130622P00034000
|
14 | 34.00 | 33.00 | 0.325 | 245.000 | 33.27 |
| 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 |
| 2013-09-18 | 2013-09-25 |
MSFT131019P00032000
MSFT131019P00033000
|
15 | 33.00 | 32.00 | 0.335 | -232.500 | 34.96 |
| 2013-10-03 | 2013-10-10 |
MSFT131101P00033000
MSFT131101P00033500
|
32 | 33.50 | 33.00 | 0.195 | -16.000 | 35.53 |
| 2013-10-10 | 2013-10-17 |
MSFT131108P00033000
MSFT131108P00033500
|
33 | 33.50 | 33.00 | 0.200 | 330.000 | 37.78 |
| 2013-10-17 | 2013-10-24 |
MSFT131116P00034000
MSFT131116P00035000
|
16 | 35.00 | 34.00 | 0.41 | -328.000 | 37.84 |
| 2013-10-24 | 2013-10-31 |
MSFT131122P00033000
MSFT131122P00033500
|
35 | 33.50 | 33.00 | 0.220 | 560.000 | 37.57 |
| 2013-10-31 | 2013-11-07 |
MSFT131129P00034500
MSFT131129P00035000
|
33 | 35.00 | 34.50 | 0.20 | 528.00 | 38.13 |
| 2013-11-07 | 2013-11-14 |
MSFT131206P00036000
MSFT131206P00037000
|
15 | 37.00 | 36.00 | 0.345 | 180.000 | 38.36 |
| 2013-11-14 | 2013-11-21 |
MSFT131213P00037000
MSFT131213P00038000
|
17 | 38.00 | 37.00 | 0.43 | -119.00 | 36.69 |
| 2013-11-21 | 2013-11-29 |
MSFT131221P00036000
MSFT131221P00037000
|
14 | 37.00 | 36.00 | 0.33 | 189.000 | 36.8 |
| 2013-11-29 | 2013-12-06 |
MSFT131227P00037500
MSFT131227P00038000
|
33 | 38.00 | 37.50 | 0.205 | 33.000 | 37.29 |
| 2013-12-06 | 2013-12-13 |
MSFT140103P00037000
MSFT140103P00038000
|
15 | 38.00 | 37.00 | 0.350 | -427.500 | 36.91 |
| 2013-12-13 | 2013-12-20 |
MSFT140110P00035500
MSFT140110P00036000
|
31 | 36.00 | 35.50 | 0.18 | 170.500 | 36.04 |
| 2013-12-24 | 2013-12-31 |
MSFT140124P00036000
MSFT140124P00037000
|
16 | 37.00 | 36.00 | 0.405 | 96.000 | 36.81 |
| 2013-12-31 | 2014-01-07 |
MSFT140131P00037000
MSFT140131P00037500
|
37 | 37.50 | 37.00 | 0.23 | -296.00 | 37.84 |
| 2014-01-07 | 2014-01-14 |
MSFT140207P00035500
MSFT140207P00036000
|
33 | 36.00 | 35.50 | 0.20 | -198.00 | 36.56 |
| 2014-01-16 | 2014-01-23 |
MSFT140214P00036500
MSFT140214P00037000
|
37 | 37.00 | 36.50 | 0.230 | -259.000 | 37.62 |
| 2014-01-23 | 2014-01-30 |
MSFT140222P00035000
MSFT140222P00036000
|
18 | 36.00 | 35.00 | 0.455 | 324.000 | 37.98 |
| 2014-01-30 | 2014-02-06 |
MSFT140228P00036000
MSFT140228P00036500
|
33 | 36.50 | 36.00 | 0.200 | -280.500 | 38.31 |
| 2014-02-06 | 2014-02-13 |
MSFT140307P00035500
MSFT140307P00036000
|
37 | 36.00 | 35.50 | 0.23 | 555.00 | 37.9 |
| 2014-02-13 | 2014-02-20 |
MSFT140314P00037000
MSFT140314P00037500
|
37 | 37.50 | 37.00 | 0.230 | 203.500 | 37.7 |
| 2014-02-21 | 2014-02-28 |
MSFT140322P00037000
MSFT140322P00038000
|
16 | 38.00 | 37.00 | 0.375 | 152.000 | 40.16 |
| 2014-02-28 | 2014-03-07 |
MSFT140328P00037500
MSFT140328P00038000
|
31 | 38.00 | 37.50 | 0.180 | -124.000 | 40.3 |
| 2014-03-07 | 2014-03-14 |
MSFT140404P00037000
MSFT140404P00037500
|
29 | 37.50 | 37.00 | 0.165 | -101.500 | 39.87 |
| 2014-03-14 | 2014-03-21 |
MSFT140411P00037000
MSFT140411P00037500
|
29 | 37.50 | 37.00 | 0.165 | 406.000 | 39.21 |
| 2014-03-21 | 2014-03-28 |
MSFT140419P00039000
MSFT140419P00040000
|
15 | 40.00 | 39.00 | 0.345 | 52.500 | 40.01 |
| 2014-03-28 | 2014-04-04 |
MSFT140425P00039500
MSFT140425P00040000
|
32 | 40.00 | 39.50 | 0.195 | -144.000 | 39.91 |
| 2014-04-04 | 2014-04-11 |
MSFT140502P00039000
MSFT140502P00039500
|
36 | 39.50 | 39.00 | 0.225 | -108.000 | 39.69 |
| 2014-04-11 | 2014-04-21 |
MSFT140509P00038500
MSFT140509P00039000
|
35 | 39.00 | 38.50 | 0.22 | 297.500 | 39.54 |
| 2014-04-21 | 2014-04-28 |
MSFT140517P00039000
MSFT140517P00040000
|
18 | 40.00 | 39.00 | 0.455 | 360.000 | 39.83 |
| 2014-04-28 | 2014-05-05 |
MSFT140523P00040000
MSFT140523P00040500
|
35 | 40.50 | 40.00 | 0.220 | -560.000 | 40.12 |
| 2014-05-05 | 2014-05-12 |
MSFT140530P00038500
MSFT140530P00039000
|
32 | 39.00 | 38.50 | 0.19 | 224.00 | 40.94 |
| 2014-05-13 | 2014-05-20 |
MSFT140613P00039500
MSFT140613P00040000
|
30 | 40.00 | 39.50 | 0.175 | -210.000 | 41.23 |
| 2014-05-22 | 2014-05-29 |
MSFT140621P00039000
MSFT140621P00040000
|
15 | 40.00 | 39.00 | 0.335 | 142.500 | 41.68 |
| 2014-05-29 | 2014-06-05 |
MSFT140627P00039500
MSFT140627P00040000
|
29 | 40.00 | 39.50 | 0.165 | 275.500 | 42.25 |
| 2014-06-05 | 2014-06-12 |
MSFT140703P00040500
MSFT140703P00041000
|
31 | 41.00 | 40.50 | 0.180 | -263.500 | 41.8 |
| 2014-06-12 | 2014-06-19 |
MSFT140711P00040000
MSFT140711P00040500
|
32 | 40.50 | 40.00 | 0.195 | 304.000 | 42.09 |
| 2014-06-23 | 2014-06-30 |
MSFT140719P00041000
MSFT140719P00042000
|
15 | 42.00 | 41.00 | 0.345 | -82.500 | 44.69 |
| 2014-06-30 | 2014-07-07 |
MSFT140725P00041000
MSFT140725P00041500
|
31 | 41.50 | 41.00 | 0.185 | 62.000 | 44.5 |
| 2014-07-07 | 2014-07-14 |
MSFT140801P00041500
MSFT140801P00042000
|
34 | 42.00 | 41.50 | 0.210 | 34.000 | 42.86 |
| 2014-07-14 | 2014-07-21 |
MSFT140808P00041500
MSFT140808P00042000
|
36 | 42.00 | 41.50 | 0.225 | 504.000 | 43.2 |
| 2014-07-21 | 2014-07-28 |
MSFT140816P00044000
MSFT140816P00044500
|
35 | 44.50 | 44.00 | 0.220 | -245.000 | 44.79 |
| 2014-07-28 | 2014-08-04 |
MSFT140822P00043500
MSFT140822P00044000
|
39 | 44.00 | 43.50 | 0.245 | -351.000 | 45.15 |
| 2014-08-04 | 2014-08-11 |
MSFT140829P00042500
MSFT140829P00043000
|
33 | 43.00 | 42.50 | 0.205 | -49.500 | 45.43 |
| 2014-08-11 | 2014-08-18 |
MSFT140905P00042500
MSFT140905P00043000
|
35 | 43.00 | 42.50 | 0.22 | 647.500 | 45.91 |
| 2014-08-18 | 2014-08-25 |
MSFT140912P00044500
MSFT140912P00045000
|
37 | 45.00 | 44.50 | 0.230 | 203.500 | 46.7 |
| 2014-08-25 | 2014-09-02 |
MSFT140920P00044500
MSFT140920P00045000
|
30 | 45.00 | 44.50 | 0.175 | -30.000 | 47.52 |
| 2014-09-02 | 2014-09-09 |
MSFT141003P00044500
MSFT141003P00045000
|
29 | 45.00 | 44.50 | 0.165 | 304.500 | 46.09 |
| 2014-09-09 | 2014-09-16 |
MSFT141010P00046000
MSFT141010P00046500
|
29 | 46.50 | 46.00 | 0.165 | -43.500 | 44.03 |
| 2014-09-22 | 2014-09-29 |
MSFT141018P00046500
MSFT141018P00047000
|
33 | 47.00 | 46.50 | 0.20 | -280.500 | 43.63 |
| 2014-09-29 | 2014-10-06 |
MSFT141024P00046000
MSFT141024P00046500
|
38 | 46.50 | 46.00 | 0.24 | -19.000 | 46.13 |
| 2014-10-06 | 2014-10-13 |
MSFT141031P00045500
MSFT141031P00046000
|
35 | 46.00 | 45.50 | 0.215 | -612.500 | 46.95 |
| 2014-10-14 | 2014-10-21 |
MSFT141114P00043000
MSFT141114P00043500
|
31 | 43.50 | 43.00 | 0.185 | 232.500 | 49.58 |
| 2014-10-22 | 2014-10-29 |
MSFT141122P00044000
MSFT141122P00044500
|
38 | 44.50 | 44.00 | 0.24 | 646.00 | 47.98 |
| 2014-10-29 | 2014-11-05 |
MSFT141128P00046000
MSFT141128P00046500
|
35 | 46.50 | 46.00 | 0.22 | 332.500 | 47.81 |
| 2014-11-05 | 2014-11-12 |
MSFT141205P00047000
MSFT141205P00047500
|
31 | 47.50 | 47.00 | 0.180 | 201.500 | 48.42 |
| 2014-11-12 | 2014-11-19 |
MSFT141212P00048000
MSFT141212P00048500
|
34 | 48.50 | 48.00 | 0.210 | -102.000 | 46.95 |
| 2014-11-19 | 2014-11-26 |
MSFT141220P00047000
MSFT141220P00048000
|
15 | 48.00 | 47.00 | 0.365 | -112.500 | 47.66 |
| 2014-11-26 | 2014-12-03 |
MSFT141226P00047000
MSFT141226P00047500
|
31 | 47.50 | 47.00 | 0.180 | 62.000 | 47.88 |
| 2014-12-03 | 2014-12-10 |
MSFT150102P00047500
MSFT150102P00048000
|
35 | 48.00 | 47.50 | 0.215 | -472.500 | 46.76 |
| 2014-12-10 | 2014-12-17 |
MSFT150109P00046000
MSFT150109P00046500
|
30 | 46.50 | 46.00 | 0.170 | -225.000 | 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 |
MSFT150123P00047500
MSFT150123P00048000
|
31 | 48.00 | 47.50 | 0.185 | -573.500 | 47.18 |
| 2014-12-31 | 2015-01-07 |
MSFT150130P00046000
MSFT150130P00046500
|
35 | 46.50 | 46.00 | 0.215 | -105.000 | 40.4 |
| 2015-01-07 | 2015-01-14 |
MSFT150206P00045500
MSFT150206P00046000
|
35 | 46.00 | 45.50 | 0.220 | -70.000 | 42.41 |
| 2015-01-14 | 2015-01-21 |
MSFT150213P00045500
MSFT150213P00046000
|
39 | 46.00 | 45.50 | 0.245 | 136.500 | 43.87 |
| 2015-01-21 | 2015-01-28 |
MSFT150220P00045500
MSFT150220P00046000
|
39 | 46.00 | 45.50 | 0.245 | -1092.000 | 43.86 |
| 2015-01-28 | 2015-02-05 |
MSFT150227P00040500
MSFT150227P00041000
|
35 | 41.00 | 40.50 | 0.215 | 420.000 | 43.85 |
| 2015-02-09 | 2015-02-17 |
MSFT150306P00041500
MSFT150306P00042000
|
33 | 42.00 | 41.50 | 0.205 | 495.000 | 42.36 |
| 2015-02-17 | 2015-02-24 |
MSFT150320P00042000
MSFT150320P00043000
|
13 | 43.00 | 42.00 | 0.28 | 162.500 | 42.88 |
| 2015-02-24 | 2015-03-03 |
MSFT150327P00043500
MSFT150327P00044000
|
32 | 44.00 | 43.50 | 0.19 | -304.000 | 40.97 |
| 2015-03-03 | 2015-03-10 |
MSFT150402P00042500
MSFT150402P00043000
|
29 | 43.00 | 42.50 | 0.160 | -551.000 | 40.29 |
| 2015-03-10 | 2015-03-17 |
MSFT150410P00041500
MSFT150410P00042000
|
32 | 42.00 | 41.50 | 0.195 | -144.000 | 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 |
MSFT150424P00042000
MSFT150424P00042500
|
30 | 42.50 | 42.00 | 0.175 | -540.000 | 47.87 |
| 2015-03-31 | 2015-04-07 |
MSFT150501P00040000
MSFT150501P00040500
|
35 | 40.50 | 40.00 | 0.220 | 245.000 | 48.66 |
| 2015-04-07 | 2015-04-14 |
MSFT150508P00041000
MSFT150508P00041500
|
35 | 41.50 | 41.00 | 0.215 | 35.000 | 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 |
MSFT150522P00042000
MSFT150522P00042500
|
38 | 42.50 | 42.00 | 0.24 | 912.00 | 46.9 |
| 2015-04-28 | 2015-05-05 |
MSFT150529P00048500
MSFT150529P00049000
|
33 | 49.00 | 48.50 | 0.200 | -412.500 | 46.86 |
| 2015-05-06 | 2015-05-13 |
MSFT150605P00045500
MSFT150605P00046000
|
29 | 46.00 | 45.50 | 0.16 | 174.000 | 46.14 |
| 2015-05-13 | 2015-05-20 |
MSFT150612P00047000
MSFT150612P00047500
|
37 | 47.50 | 47.00 | 0.235 | 92.500 | 45.97 |
| 2015-05-20 | 2015-05-27 |
MSFT150619P00047000
MSFT150619P00047500
|
35 | 47.50 | 47.00 | 0.215 | 0.000 | 46.1 |
| 2015-05-27 | 2015-06-03 |
MSFT150626P00047000
MSFT150626P00047500
|
37 | 47.50 | 47.00 | 0.23 | -222.00 | 45.26 |
| 2015-06-03 | 2015-06-10 |
MSFT150702P00046000
MSFT150702P00046500
|
32 | 46.50 | 46.00 | 0.190 | 16.000 | 44.4 |
| 2015-06-10 | 2015-06-17 |
MSFT150710P00046000
MSFT150710P00046500
|
37 | 46.50 | 46.00 | 0.23 | -185.00 | 44.61 |
| 2015-06-17 | 2015-06-24 |
MSFT150717P00045000
MSFT150717P00046000
|
16 | 46.00 | 45.00 | 0.405 | -88.000 | 46.62 |
| 2015-06-24 | 2015-07-01 |
MSFT150724P00045000
MSFT150724P00045500
|
36 | 45.50 | 45.00 | 0.225 | -288.000 | 45.94 |
| 2015-07-01 | 2015-07-08 |
MSFT150731P00044000
MSFT150731P00044500
|
37 | 44.50 | 44.00 | 0.230 | -37.000 | 46.7 |
| 2015-07-08 | 2015-07-15 |
MSFT150807P00043500
MSFT150807P00044000
|
33 | 44.00 | 43.50 | 0.205 | 297.000 | 46.74 |
| 2015-07-15 | 2015-07-22 |
MSFT150814P00045000
MSFT150814P00045500
|
33 | 45.50 | 45.00 | 0.20 | -49.500 | 47 |
| 2015-07-22 | 2015-07-29 |
MSFT150821P00045000
MSFT150821P00045500
|
39 | 45.50 | 45.00 | 0.245 | 273.000 | 43.07 |
| 2015-07-29 | 2015-08-05 |
MSFT150828P00045500
MSFT150828P00046000
|
36 | 46.00 | 45.50 | 0.225 | 396.000 | 43.93 |
| 2015-08-05 | 2015-08-12 |
MSFT150904P00047000
MSFT150904P00047500
|
37 | 47.50 | 47.00 | 0.235 | -129.500 | 42.61 |
| 2015-08-12 | 2015-08-19 |
MSFT150911P00046000
MSFT150911P00046500
|
35 | 46.50 | 46.00 | 0.22 | 52.500 | 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 |
MSFT150925P00042000
MSFT150925P00042500
|
32 | 42.50 | 42.00 | 0.195 | 128.000 | 43.94 |
| 2015-09-03 | 2015-09-10 |
MSFT151002P00043000
MSFT151002P00043500
|
33 | 43.50 | 43.00 | 0.205 | -33.000 | 45.57 |
| 2015-09-10 | 2015-09-17 |
MSFT151009P00042500
MSFT151009P00043000
|
30 | 43.00 | 42.50 | 0.170 | 165.000 | 47.11 |
| 2015-09-17 | 2015-09-24 |
MSFT151016P00043000
MSFT151016P00044000
|
15 | 44.00 | 43.00 | 0.335 | -67.500 | 47.51 |
| 2015-09-24 | 2015-10-01 |
MSFT151023P00043500
MSFT151023P00044000
|
37 | 44.00 | 43.50 | 0.235 | 222.000 | 52.87 |
| 2015-10-01 | 2015-10-08 |
MSFT151030P00044000
MSFT151030P00044500
|
33 | 44.50 | 44.00 | 0.20 | 396.00 | 52.64 |
| 2015-10-08 | 2015-10-15 |
MSFT151106P00047000
MSFT151106P00047500
|
34 | 47.50 | 47.00 | 0.21 | -119.000 | 54.92 |
| 2015-10-15 | 2015-10-22 |
MSFT151113P00046500
MSFT151113P00047000
|
34 | 47.00 | 46.50 | 0.210 | 136.000 | 52.84 |
| 2015-10-23 | 2015-10-30 |
MSFT151120P00052000
MSFT151120P00052500
|
36 | 52.50 | 52.00 | 0.225 | -36.000 | 54.19 |
| 2015-10-30 | 2015-11-06 |
MSFT151127P00052000
MSFT151127P00052500
|
37 | 52.50 | 52.00 | 0.235 | 499.500 | 53.93 |
| 2015-11-09 | 2015-11-16 |
MSFT151204P00053500
MSFT151204P00054000
|
36 | 54.00 | 53.50 | 0.225 | -162.000 | 55.91 |
| 2015-11-16 | 2015-11-23 |
MSFT151211P00053000
MSFT151211P00053500
|
35 | 53.50 | 53.00 | 0.220 | 262.500 | 54.06 |
| 2015-11-23 | 2015-11-30 |
MSFT151224P00053500
MSFT151224P00054000
|
33 | 54.00 | 53.50 | 0.205 | 33.000 | 55.67 |
| 2015-11-30 | 2015-12-07 |
MSFT151231P00053500
MSFT151231P00054000
|
31 | 54.00 | 53.50 | 0.185 | 294.500 | 55.48 |
| 2015-12-08 | 2015-12-15 |
MSFT160108P00055000
MSFT160108P00055500
|
33 | 55.50 | 55.00 | 0.200 | -148.500 | 52.33 |
| 2015-12-21 | 2015-12-28 |
MSFT160115P00054000
MSFT160115P00054500
|
32 | 54.50 | 54.00 | 0.195 | 304.000 | 50.99 |
| 2015-12-28 | 2016-01-04 |
MSFT160122P00055500
MSFT160122P00056000
|
36 | 56.00 | 55.50 | 0.225 | -396.000 | 52.29 |
| 2016-01-04 | 2016-01-11 |
MSFT160129P00054500
MSFT160129P00055000
|
37 | 55.00 | 54.50 | 0.23 | -536.500 | 55.09 |
| 2016-01-11 | 2016-01-19 |
MSFT160205P00052000
MSFT160205P00052500
|
37 | 52.50 | 52.00 | 0.23 | -222.000 | 50.16 |
| 2016-01-20 | 2016-01-27 |
MSFT160219P00050500
MSFT160219P00051000
|
39 | 51.00 | 50.50 | 0.245 | 58.500 | 51.82 |
| 2016-01-28 | 2016-02-04 |
MSFT160226P00051500
MSFT160226P00052000
|
37 | 52.00 | 51.50 | 0.230 | -37.000 | 51.3 |
| 2016-02-04 | 2016-02-11 |
MSFT160304P00051500
MSFT160304P00052000
|
38 | 52.00 | 51.50 | 0.240 | -361.000 | 52.03 |
| 2016-02-11 | 2016-02-18 |
MSFT160311P00049000
MSFT160311P00049500
|
37 | 49.50 | 49.00 | 0.235 | 555.000 | 53.07 |
| 2016-02-19 | 2016-02-26 |
MSFT160318P00049000
MSFT160318P00050000
|
13 | 50.00 | 49.00 | 0.235 | -13.000 | 53.49 |
| 2016-02-26 | 2016-03-04 |
MSFT160324P00050500
MSFT160324P00051000
|
37 | 51.00 | 50.50 | 0.235 | 370.000 | 54.21 |
| 2016-03-04 | 2016-03-11 |
MSFT160401P00051500
MSFT160401P00052000
|
33 | 52.00 | 51.50 | 0.205 | 214.500 | 55.57 |
| 2016-03-11 | 2016-03-18 |
MSFT160408P00052500
MSFT160408P00053000
|
34 | 53.00 | 52.50 | 0.210 | 170.000 | 54.42 |
| 2016-03-21 | 2016-03-28 |
MSFT160415P00053000
MSFT160415P00053500
|
31 | 53.50 | 53.00 | 0.185 | -46.500 | 55.65 |
| 2016-03-28 | 2016-04-04 |
MSFT160422P00053000
MSFT160422P00053500
|
35 | 53.50 | 53.00 | 0.215 | 297.500 | 51.78 |
| 2016-04-04 | 2016-04-11 |
MSFT160429P00055000
MSFT160429P00055500
|
35 | 55.50 | 55.00 | 0.22 | -192.500 | 49.87 |
| 2016-04-11 | 2016-04-18 |
MSFT160506P00053500
MSFT160506P00054000
|
33 | 54.00 | 53.50 | 0.205 | 330.000 | 50.39 |
| 2016-04-18 | 2016-04-25 |
MSFT160513P00056000
MSFT160513P00056500
|
35 | 56.50 | 56.00 | 0.215 | -910.000 | 51.08 |
| 2016-04-27 | 2016-05-04 |
MSFT160527P00050500
MSFT160527P00051000
|
38 | 51.00 | 50.50 | 0.24 | -323.000 | 52.32 |
| 2016-05-04 | 2016-05-11 |
MSFT160603P00049500
MSFT160603P00050000
|
38 | 50.00 | 49.50 | 0.24 | 304.000 | 51.79 |
| 2016-05-11 | 2016-05-18 |
MSFT160610P00050500
MSFT160610P00051000
|
37 | 51.00 | 50.50 | 0.235 | 18.500 | 51.48 |
| 2016-05-18 | 2016-05-25 |
MSFT160617P00049000
MSFT160617P00050000
|
14 | 50.00 | 49.00 | 0.290 | 245.000 | 50.13 |
| 2016-05-25 | 2016-06-01 |
MSFT160624P00051500
MSFT160624P00052000
|
32 | 52.00 | 51.50 | 0.195 | 144.000 | 49.83 |
| 2016-06-01 | 2016-06-08 |
MSFT160701P00052000
MSFT160701P00052500
|
31 | 52.50 | 52.00 | 0.185 | -201.500 | 51.16 |
| 2016-06-08 | 2016-06-15 |
MSFT160708P00051500
MSFT160708P00052000
|
33 | 52.00 | 51.50 | 0.205 | -577.500 | 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 |
MSFT160722P00050500
MSFT160722P00051000
|
35 | 51.00 | 50.50 | 0.220 | -35.000 | 56.57 |
| 2016-06-29 | 2016-07-06 |
MSFT160729P00050000
MSFT160729P00050500
|
35 | 50.50 | 50.00 | 0.215 | 157.500 | 56.68 |
| 2016-07-06 | 2016-07-13 |
MSFT160805P00051000
MSFT160805P00051500
|
35 | 51.50 | 51.00 | 0.215 | 367.500 | 57.96 |
| 2016-07-13 | 2016-07-20 |
MSFT160812P00053000
MSFT160812P00053500
|
35 | 53.50 | 53.00 | 0.215 | 560.000 | 57.94 |
| 2016-07-21 | 2016-07-28 |
MSFT160819P00055000
MSFT160819P00055500
|
35 | 55.50 | 55.00 | 0.220 | 157.500 | 57.62 |
| 2016-07-28 | 2016-08-04 |
MSFT160826P00055500
MSFT160826P00056000
|
34 | 56.00 | 55.50 | 0.21 | 323.000 | 58.03 |
| 2016-08-04 | 2016-08-11 |
MSFT160902P00056500
MSFT160902P00057000
|
33 | 57.00 | 56.50 | 0.20 | 264.00 | 57.67 |
| 2016-08-11 | 2016-08-18 |
MSFT160909P00057500
MSFT160909P00058000
|
33 | 58.00 | 57.50 | 0.205 | -115.500 | 56.21 |
| 2016-08-22 | 2016-08-29 |
MSFT160916P00057000
MSFT160916P00057500
|
31 | 57.50 | 57.00 | 0.18 | 139.500 | 57.25 |
| 2016-08-29 | 2016-09-06 |
MSFT160923P00057500
MSFT160923P00058000
|
32 | 58.00 | 57.50 | 0.195 | -160.000 | 57.43 |
| 2016-09-06 | 2016-09-13 |
MSFT161007P00057000
MSFT161007P00057500
|
32 | 57.50 | 57.00 | 0.190 | -288.000 | 57.8 |
| 2016-09-13 | 2016-09-20 |
MSFT161014P00056000
MSFT161014P00056500
|
33 | 56.50 | 56.00 | 0.200 | 99.000 | 57.42 |
| 2016-09-20 | 2016-09-27 |
MSFT161021P00056000
MSFT161021P00056500
|
33 | 56.50 | 56.00 | 0.20 | 198.00 | 59.66 |
| 2016-09-27 | 2016-10-04 |
MSFT161028P00057500
MSFT161028P00058000
|
35 | 58.00 | 57.50 | 0.220 | -157.500 | 59.87 |
| 2016-10-04 | 2016-10-11 |
MSFT161104P00056500
MSFT161104P00057000
|
32 | 57.00 | 56.50 | 0.195 | -48.000 | 58.71 |
| 2016-10-11 | 2016-10-18 |
MSFT161111P00056500
MSFT161111P00057000
|
33 | 57.00 | 56.50 | 0.205 | 16.500 | 59.02 |
| 2016-10-18 | 2016-10-25 |
MSFT161118P00055000
MSFT161118P00057500
|
6 | 57.50 | 55.00 | 0.940 | 489.000 | 60.35 |
| 2016-10-25 | 2016-11-01 |
MSFT161125P00060500
MSFT161125P00061000
|
37 | 61.00 | 60.50 | 0.235 | -259.000 | 60.53 |
| 2016-11-01 | 2016-11-08 |
MSFT161202P00059000
MSFT161202P00059500
|
32 | 59.50 | 59.00 | 0.195 | 80.000 | 59.25 |
| 2016-11-08 | 2016-11-15 |
MSFT161209P00060000
MSFT161209P00060500
|
37 | 60.50 | 60.00 | 0.23 | -407.000 | 61.97 |
| 2016-11-21 | 2016-11-28 |
MSFT161216P00060000
MSFT161216P00060500
|
30 | 60.50 | 60.00 | 0.17 | -90.00 | 62.3 |
| 2016-11-28 | 2016-12-05 |
MSFT161223P00060000
MSFT161223P00060500
|
33 | 60.50 | 60.00 | 0.20 | -115.500 | 63.24 |
| 2016-12-05 | 2016-12-12 |
MSFT161230P00059500
MSFT161230P00060000
|
33 | 60.00 | 59.50 | 0.200 | 445.500 | 62.14 |
| 2016-12-12 | 2016-12-19 |
MSFT170106P00061500
MSFT170106P00062000
|
33 | 62.00 | 61.50 | 0.200 | 412.500 | 62.84 |
| 2016-12-19 | 2016-12-27 |
MSFT170113P00063000
MSFT170113P00063500
|
33 | 63.50 | 63.00 | 0.205 | -82.500 | 62.7 |
| 2016-12-27 | 2017-01-03 |
MSFT170127P00062500
MSFT170127P00063000
|
34 | 63.00 | 62.50 | 0.210 | -119.000 | 65.78 |
| 2017-01-03 | 2017-01-10 |
MSFT170203P00062000
MSFT170203P00062500
|
36 | 62.50 | 62.00 | 0.225 | 0.000 | 63.68 |
| 2017-01-10 | 2017-01-17 |
MSFT170210P00062000
MSFT170210P00062500
|
35 | 62.50 | 62.00 | 0.220 | -17.500 | 64 |
| 2017-01-17 | 2017-01-24 |
MSFT170217P00060000
MSFT170217P00062500
|
6 | 62.50 | 60.00 | 0.985 | 162.000 | 64.62 |
| 2017-01-24 | 2017-01-31 |
MSFT170224P00063000
MSFT170224P00063500
|
38 | 63.50 | 63.00 | 0.240 | 342.000 | 64.62 |
| 2017-01-31 | 2017-02-07 |
MSFT170303P00064000
MSFT170303P00064500
|
37 | 64.50 | 64.00 | 0.230 | -407.000 | 64.25 |
| 2017-02-08 | 2017-02-15 |
MSFT170310P00062500
MSFT170310P00063000
|
35 | 63.00 | 62.50 | 0.220 | 437.500 | 64.93 |
| 2017-02-21 | 2017-02-28 |
MSFT170324P00064000
MSFT170324P00064500
|
35 | 64.50 | 64.00 | 0.220 | -122.500 | 64.98 |
| 2017-02-28 | 2017-03-07 |
MSFT170331P00063500
MSFT170331P00064000
|
34 | 64.00 | 63.50 | 0.210 | 170.000 | 65.86 |
| 2017-03-07 | 2017-03-14 |
MSFT170407P00063500
MSFT170407P00064000
|
29 | 64.00 | 63.50 | 0.165 | 14.500 | 65.68 |
| 2017-03-14 | 2017-03-21 |
MSFT170413P00063500
MSFT170413P00064000
|
29 | 64.00 | 63.50 | 0.165 | 14.500 | 64.95 |
| 2017-03-21 | 2017-03-28 |
MSFT170421P00063500
MSFT170421P00064000
|
29 | 64.00 | 63.50 | 0.165 | 217.500 | 66.4 |
| 2017-03-28 | 2017-04-04 |
MSFT170428P00064500
MSFT170428P00065000
|
34 | 65.00 | 64.50 | 0.21 | 102.000 | 68.46 |
| 2017-04-04 | 2017-04-11 |
MSFT170505P00065000
MSFT170505P00065500
|
33 | 65.50 | 65.00 | 0.200 | -49.500 | 69 |
| 2017-04-11 | 2017-04-18 |
MSFT170512P00065000
MSFT170512P00065500
|
35 | 65.50 | 65.00 | 0.215 | 17.500 | 68.38 |
| 2017-04-18 | 2017-04-25 |
MSFT170519P00062500
MSFT170519P00065000
|
6 | 65.00 | 62.50 | 0.895 | 309.000 | 67.69 |
| 2017-04-26 | 2017-05-03 |
MSFT170526P00067500
MSFT170526P00068000
|
37 | 68.00 | 67.50 | 0.235 | 296.000 | 69.96 |
| 2017-05-04 | 2017-05-11 |
MSFT170602P00068000
MSFT170602P00068500
|
35 | 68.50 | 68.00 | 0.220 | -105.000 | 71.76 |
| 2017-05-22 | 2017-05-30 |
MSFT170616P00068000
MSFT170616P00068500
|
34 | 68.50 | 68.00 | 0.210 | 476.000 | 70 |
| 2017-05-30 | 2017-06-06 |
MSFT170630P00070000
MSFT170630P00070500
|
36 | 70.50 | 70.00 | 0.225 | 486.000 | 68.93 |
| 2017-06-06 | 2017-06-13 |
MSFT170707P00072000
MSFT170707P00072500
|
33 | 72.50 | 72.00 | 0.205 | -396.000 | 69.46 |
| 2017-06-13 | 2017-06-20 |
MSFT170714P00070000
MSFT170714P00070500
|
33 | 70.50 | 70.00 | 0.205 | -165.000 | 72.78 |
| 2017-06-20 | 2017-06-27 |
MSFT170721P00069500
MSFT170721P00070000
|
35 | 70.00 | 69.50 | 0.22 | -122.500 | 73.79 |
| 2017-06-27 | 2017-07-05 |
MSFT170728P00068500
MSFT170728P00069000
|
33 | 69.00 | 68.50 | 0.205 | -33.000 | 73.04 |
| 2017-07-05 | 2017-07-12 |
MSFT170804P00068500
MSFT170804P00069000
|
36 | 69.00 | 68.50 | 0.225 | 306.000 | 72.68 |
| 2017-07-12 | 2017-07-19 |
MSFT170811P00070500
MSFT170811P00071000
|
35 | 71.00 | 70.50 | 0.22 | 455.00 | 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 |
MSFT170825P00073500
MSFT170825P00074000
|
38 | 74.00 | 73.50 | 0.240 | -475.000 | 72.82 |
| 2017-08-02 | 2017-08-09 |
MSFT170901P00071500
MSFT170901P00072000
|
34 | 72.00 | 71.50 | 0.21 | 68.000 | 73.94 |
| 2017-08-09 | 2017-08-16 |
MSFT170908P00072000
MSFT170908P00072500
|
38 | 72.50 | 72.00 | 0.240 | 418.000 | 73.98 |
| 2017-08-21 | 2017-08-28 |
MSFT170915P00071500
MSFT170915P00072000
|
32 | 72.00 | 71.50 | 0.190 | 192.000 | 75.31 |
| 2017-08-28 | 2017-09-05 |
MSFT170922P00072000
MSFT170922P00072500
|
31 | 72.50 | 72.00 | 0.180 | 139.500 | 74.41 |
| 2017-09-05 | 2017-09-12 |
MSFT171006P00073000
MSFT171006P00073500
|
31 | 73.50 | 73.00 | 0.185 | 155.000 | 76 |
| 2017-09-12 | 2017-09-19 |
MSFT171013P00074000
MSFT171013P00074500
|
33 | 74.50 | 74.00 | 0.20 | 198.00 | 77.49 |
| 2017-09-19 | 2017-09-26 |
MSFT171020P00075000
MSFT171020P00075500
|
33 | 75.50 | 75.00 | 0.205 | -544.500 | 78.81 |
| 2017-09-26 | 2017-10-03 |
MSFT171027P00072500
MSFT171027P00073000
|
33 | 73.00 | 72.50 | 0.205 | 115.500 | 83.81 |
| 2017-10-03 | 2017-10-10 |
MSFT171103P00073500
MSFT171103P00074000
|
35 | 74.00 | 73.50 | 0.22 | 350.000 | 84.14 |
| 2017-10-10 | 2017-10-17 |
MSFT171110P00075500
MSFT171110P00076000
|
34 | 76.00 | 75.50 | 0.21 | 408.000 | 83.87 |
| 2017-10-17 | 2017-10-24 |
MSFT171117P00075000
MSFT171117P00077500
|
6 | 77.50 | 75.00 | 0.96 | 141.000 | 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 |
MSFT171201P00083000
MSFT171201P00084000
|
18 | 84.00 | 83.00 | 0.460 | -54.000 | 84.26 |
| 2017-11-17 | 2017-11-24 |
MSFT171215P00080000
MSFT171215P00082500
|
5 | 82.50 | 80.00 | 0.83 | 162.500 | 86.85 |
| 2017-11-24 | 2017-12-01 |
MSFT171222P00082500
MSFT171222P00083000
|
32 | 83.00 | 82.50 | 0.19 | 160.000 | 85.51 |
| 2017-12-01 | 2017-12-08 |
MSFT171229P00083500
MSFT171229P00084000
|
35 | 84.00 | 83.50 | 0.215 | 17.500 | 85.54 |
| 2017-12-08 | 2017-12-15 |
MSFT180105P00083500
MSFT180105P00084000
|
36 | 84.00 | 83.50 | 0.225 | 594.000 | 88.19 |
| 2017-12-15 | 2017-12-22 |
MSFT180112P00086500
MSFT180112P00087000
|
37 | 87.00 | 86.50 | 0.230 | -370.000 | 89.6 |
| 2017-12-22 | 2017-12-29 |
MSFT180119P00085000
MSFT180119P00085500
|
34 | 85.50 | 85.00 | 0.210 | 17.000 | 90 |
| 2017-12-29 | 2018-01-05 |
MSFT180126P00085000
MSFT180126P00085500
|
29 | 85.50 | 85.00 | 0.165 | 232.000 | 94.06 |
| 2018-01-05 | 2018-01-12 |
MSFT180202P00087500
MSFT180202P00088000
|
37 | 88.00 | 87.50 | 0.23 | 203.500 | 91.78 |
| 2018-01-12 | 2018-01-19 |
MSFT180209P00089000
MSFT180209P00089500
|
35 | 89.50 | 89.00 | 0.215 | 0.000 | 88.18 |
| 2018-01-19 | 2018-01-26 |
MSFT180216P00087500
MSFT180216P00090000
|
6 | 90.00 | 87.50 | 1.060 | 282.000 | 92 |
| 2018-01-29 | 2018-02-05 |
MSFT180223P00093500
MSFT180223P00094000
|
36 | 94.00 | 93.50 | 0.225 | -1350.000 | 94.06 |
| 2018-02-08 | 2018-02-15 |
MSFT180309P00084000
MSFT180309P00085000
|
18 | 85.00 | 84.00 | 0.445 | 738.000 | 96.54 |
| 2018-02-15 | 2018-02-22 |
MSFT180316P00090000
MSFT180316P00092500
|
6 | 92.50 | 90.00 | 0.89 | -102.000 | 94.6 |
| 2018-02-22 | 2018-03-01 |
MSFT180323P00091000
MSFT180323P00091500
|
35 | 91.50 | 91.00 | 0.220 | -210.000 | 87.18 |
| 2018-03-01 | 2018-03-08 |
MSFT180329P00092500
MSFT180329P00093000
|
39 | 93.00 | 92.50 | 0.245 | 312.000 | 91.27 |
| 2018-03-08 | 2018-03-15 |
MSFT180406P00094000
MSFT180406P00094500
|
35 | 94.50 | 94.00 | 0.22 | -35.00 | 90.23 |
| 2018-03-15 | 2018-03-22 |
MSFT180413P00093500
MSFT180413P00094000
|
33 | 94.00 | 93.50 | 0.205 | -231.000 | 93.08 |
| 2018-03-22 | 2018-03-29 |
MSFT180420P00089500
MSFT180420P00090000
|
37 | 90.00 | 89.50 | 0.230 | 166.500 | 95 |
| 2018-04-02 | 2018-04-09 |
MSFT180427P00088500
MSFT180427P00089000
|
36 | 89.00 | 88.50 | 0.225 | 162.000 | 95.82 |
| 2018-04-09 | 2018-04-16 |
MSFT180504P00090500
MSFT180504P00091000
|
38 | 91.00 | 90.50 | 0.240 | 399.000 | 95.16 |
| 2018-04-16 | 2018-04-23 |
MSFT180511P00094000
MSFT180511P00094500
|
38 | 94.50 | 94.00 | 0.24 | 133.000 | 97.7 |
| 2018-04-23 | 2018-04-30 |
MSFT180518P00095000
MSFT180518P00095500
|
37 | 95.50 | 95.00 | 0.235 | -333.000 | 96.36 |
| 2018-04-30 | 2018-05-07 |
MSFT180525P00093000
MSFT180525P00093500
|
38 | 93.50 | 93.00 | 0.240 | 456.000 | 98.36 |
| 2018-05-07 | 2018-05-14 |
MSFT180601P00095500
MSFT180601P00096000
|
35 | 96.00 | 95.50 | 0.220 | 280.000 | 100.79 |
| 2018-05-14 | 2018-05-21 |
MSFT180608P00097500
MSFT180608P00098000
|
38 | 98.00 | 97.50 | 0.24 | 19.000 | 101.63 |
| 2018-05-21 | 2018-05-29 |
MSFT180615P00097000
MSFT180615P00097500
|
33 | 97.50 | 97.00 | 0.20 | 33.000 | 100.13 |
| 2018-05-29 | 2018-06-05 |
MSFT180629P00097500
MSFT180629P00098000
|
35 | 98.00 | 97.50 | 0.22 | 542.500 | 98.61 |
| 2018-06-05 | 2018-06-12 |
MSFT180706P00101000
MSFT180706P00102000
|
16 | 102.00 | 101.00 | 0.395 | -136.000 | 101.16 |
| 2018-06-12 | 2018-06-19 |
MSFT180713P00100000
MSFT180713P00101000
|
16 | 101.00 | 100.00 | 0.39 | -48.00 | 105.43 |
| 2018-06-19 | 2018-06-26 |
MSFT180720P00100000
MSFT180720P00101000
|
17 | 101.00 | 100.00 | 0.435 | -195.500 | 106.27 |
| 2018-06-26 | 2018-07-03 |
MSFT180727P00099000
MSFT180727P00099500
|
39 | 99.50 | 99.00 | 0.245 | 39.000 | 107.68 |
| 2018-07-03 | 2018-07-24 |
MSFT180803P00098500
MSFT180803P00099000
|
36 | 99.00 | 98.50 | 0.225 | 774.000 | 108.04 |
| 2018-07-24 | 2018-07-31 |
MSFT180824P00106000
MSFT180824P00107000
|
16 | 107.00 | 106.00 | 0.400 | -232.000 | 108.4 |
| 2018-07-31 | 2018-08-07 |
MSFT180831P00105000
MSFT180831P00106000
|
18 | 106.00 | 105.00 | 0.45 | 414.00 | 112.33 |
| 2018-08-07 | 2018-08-14 |
MSFT180907P00108000
MSFT180907P00109000
|
18 | 109.00 | 108.00 | 0.47 | 144.000 | 108.21 |
| 2018-08-14 | 2018-08-21 |
MSFT180914P00108000
MSFT180914P00109000
|
16 | 109.00 | 108.00 | 0.395 | -544.000 | 113.37 |
| 2018-08-21 | 2018-08-28 |
MSFT180921P00105000
MSFT180921P00106000
|
17 | 106.00 | 105.00 | 0.415 | 510.000 | 114.26 |
| 2018-08-28 | 2018-09-04 |
MSFT180928P00109000
MSFT180928P00110000
|
16 | 110.00 | 109.00 | 0.38 | 136.000 | 114.37 |
| 2018-09-04 | 2018-09-11 |
MSFT181005P00111000
MSFT181005P00112000
|
18 | 112.00 | 111.00 | 0.455 | -45.000 | 112.13 |
| 2018-09-11 | 2018-09-18 |
MSFT181012P00110000
MSFT181012P00111000
|
16 | 111.00 | 110.00 | 0.41 | 256.00 | 109.57 |
| 2018-09-24 | 2018-10-01 |
MSFT181019P00113000
MSFT181019P00114000
|
16 | 114.00 | 113.00 | 0.385 | 136.000 | 108.66 |
| 2018-10-01 | 2018-10-08 |
MSFT181026P00114000
MSFT181026P00115000
|
17 | 115.00 | 114.00 | 0.435 | -408.000 | 106.96 |
| 2018-10-08 | 2018-10-15 |
MSFT181102P00110000
MSFT181102P00111000
|
18 | 111.00 | 110.00 | 0.465 | -243.000 | 106.16 |
| 2018-10-15 | 2018-10-22 |
MSFT181109P00107000
MSFT181109P00108000
|
19 | 108.00 | 107.00 | 0.475 | 209.000 | 109.57 |
| 2018-10-23 | 2018-10-30 |
MSFT181123P00107000
MSFT181123P00108000
|
19 | 108.00 | 107.00 | 0.475 | -361.000 | 103.07 |
| 2018-10-30 | 2018-11-07 |
MSFT181130P00103000
MSFT181130P00104000
|
18 | 104.00 | 103.00 | 0.45 | 630.00 | 110.89 |
| 2018-11-07 | 2018-11-14 |
MSFT181207P00111000
MSFT181207P00112000
|
18 | 112.00 | 111.00 | 0.465 | -558.000 | 104.82 |
| 2018-11-14 | 2018-11-21 |
MSFT181214P00104000
MSFT181214P00105000
|
19 | 105.00 | 104.00 | 0.475 | -95.000 | 106.03 |
| 2018-11-21 | 2018-11-28 |
MSFT181221P00102000
MSFT181221P00103000
|
16 | 103.00 | 102.00 | 0.40 | 456.000 | 98.23 |
| 2018-11-28 | 2018-12-06 |
MSFT181228P00110000
MSFT181228P00111000
|
17 | 111.00 | 110.00 | 0.420 | -178.500 | 100.39 |
| 2018-12-06 | 2018-12-13 |
MSFT190104P00108000
MSFT190104P00109000
|
17 | 109.00 | 108.00 | 0.420 | 42.500 | 101.93 |
| 2018-12-13 | 2018-12-20 |
MSFT190111P00108000
MSFT190111P00109000
|
16 | 109.00 | 108.00 | 0.405 | -712.000 | 102.8 |
| 2018-12-20 | 2018-12-27 |
MSFT190118P00097500
MSFT190118P00100000
|
6 | 100.00 | 97.50 | 0.935 | -9.000 | 107.71 |
| 2018-12-27 | 2019-01-03 |
MSFT190125P00101000
MSFT190125P00102000
|
15 | 102.00 | 101.00 | 0.35 | -412.500 | 107.17 |
| 2019-01-08 | 2019-01-15 |
MSFT190208P00102000
MSFT190208P00103000
|
18 | 103.00 | 102.00 | 0.45 | 351.000 | 105.67 |
| 2019-01-15 | 2019-01-22 |
MSFT190215P00100000
MSFT190215P00105000
|
3 | 105.00 | 100.00 | 1.75 | 84.000 | 108.22 |
| 2019-01-23 | 2019-01-30 |
MSFT190222P00106000
MSFT190222P00107000
|
15 | 107.00 | 106.00 | 0.35 | -337.500 | 110.97 |
| 2019-01-30 | 2019-02-06 |
MSFT190301P00106000
MSFT190301P00107000
|
17 | 107 | 106 | 0.425 | -331.500 | 112.53 |
| 2019-02-07 | 2019-02-14 |
MSFT190308P00104000
MSFT190308P00105000
|
16 | 105.00 | 104.00 | 0.405 | 160.000 | 110.51 |
| 2019-02-19 | 2019-02-26 |
MSFT190322P00107000
MSFT190322P00108000
|
17 | 108.00 | 107.00 | 0.44 | 493.000 | 117.05 |
| 2019-02-26 | 2019-03-05 |
MSFT190329P00111000
MSFT190329P00112000
|
16 | 112.00 | 111.00 | 0.375 | -40.000 | 117.94 |
| 2019-03-05 | 2019-03-12 |
MSFT190405P00111000
MSFT190405P00112000
|
18 | 112.00 | 111.00 | 0.470 | 333.000 | 119.89 |
| 2019-03-12 | 2019-03-19 |
MSFT190412P00112000
MSFT190412P00113000
|
15 | 113.00 | 112.00 | 0.355 | 285.000 | 120.95 |
| 2019-03-19 | 2019-03-26 |
MSFT190418P00117000
MSFT190418P00118000
|
16 | 118.00 | 117.00 | 0.410 | -24.000 | 123.37 |
| 2019-03-26 | 2019-04-02 |
MSFT190426P00117000
MSFT190426P00118000
|
17 | 118.00 | 117.00 | 0.425 | 136.000 | 129.89 |
| 2019-04-02 | 2019-04-09 |
MSFT190503P00118000
MSFT190503P00119000
|
18 | 119.00 | 118.00 | 0.45 | 27.000 | 128.9 |
| 2019-04-09 | 2019-04-16 |
MSFT190510P00118000
MSFT190510P00119000
|
16 | 119.00 | 118.00 | 0.38 | 48.00 | 127.13 |
| 2019-04-16 | 2019-04-23 |
MSFT190517P00115000
MSFT190517P00120000
|
2 | 120.00 | 115.00 | 1.565 | 178.000 | 128.07 |
| 2019-04-23 | 2019-04-30 |
MSFT190524P00124000
MSFT190524P00125000
|
18 | 125.00 | 124.00 | 0.45 | 576.000 | 126.24 |
| 2019-04-30 | 2019-05-07 |
MSFT190531P00130000
MSFT190531P00131000
|
19 | 131.00 | 130.00 | 0.485 | -503.500 | 123.68 |
| 2019-05-09 | 2019-05-16 |
MSFT190607P00125000
MSFT190607P00126000
|
18 | 126.00 | 125.00 | 0.450 | 414.000 | 131.4 |
| 2019-05-16 | 2019-05-23 |
MSFT190614P00128000
MSFT190614P00129000
|
17 | 129.00 | 128.00 | 0.43 | -246.500 | 132.45 |
| 2019-05-23 | 2019-05-30 |
MSFT190621P00125000
MSFT190621P00126000
|
16 | 126.00 | 125.00 | 0.410 | -24.000 | 136.97 |
| 2019-05-30 | 2019-06-06 |
MSFT190628P00125000
MSFT190628P00126000
|
17 | 126.00 | 125.00 | 0.44 | 238.000 | 133.96 |
| 2019-06-06 | 2019-06-13 |
MSFT190705P00127000
MSFT190705P00128000
|
17 | 128.00 | 127.00 | 0.415 | 374.000 | 137.06 |
| 2019-06-13 | 2019-06-20 |
MSFT190712P00131000
MSFT190712P00132000
|
16 | 132.00 | 131.00 | 0.405 | 392.000 | 138.9 |
| 2019-06-24 | 2019-07-01 |
MSFT190719P00137000
MSFT190719P00138000
|
17 | 138.00 | 137.00 | 0.425 | -255.000 | 136.62 |
| 2019-07-01 | 2019-07-08 |
MSFT190726P00135000
MSFT190726P00136000
|
17 | 136.00 | 135.00 | 0.43 | 85.00 | 141.34 |
| 2019-07-08 | 2019-07-15 |
MSFT190802P00136000
MSFT190802P00137000
|
18 | 137.00 | 136.00 | 0.455 | 207.000 | 136.9 |
| 2019-07-15 | 2019-07-22 |
MSFT190809P00138000
MSFT190809P00139000
|
17 | 139.00 | 138.00 | 0.44 | -34.000 | 137.71 |
| 2019-07-22 | 2019-07-29 |
MSFT190816P00137000
MSFT190816P00138000
|
17 | 138.00 | 137.00 | 0.42 | 297.500 | 136.13 |
| 2019-07-29 | 2019-08-05 |
MSFT190823P00140000
MSFT190823P00141000
|
18 | 141.00 | 140.00 | 0.450 | -675.000 | 133.39 |
| 2019-08-05 | 2019-08-12 |
MSFT190830P00131000
MSFT190830P00132000
|
17 | 132.00 | 131.00 | 0.425 | 263.500 | 137.86 |
| 2019-08-12 | 2019-08-19 |
MSFT190906P00135000
MSFT190906P00136000
|
18 | 136.00 | 135.00 | 0.45 | 297.000 | 139.1 |
| 2019-08-19 | 2019-08-26 |
MSFT190913P00137000
MSFT190913P00138000
|
18 | 138.00 | 137.00 | 0.455 | -126.000 | 137.32 |
| 2019-08-26 | 2019-09-04 |
MSFT190920P00134000
MSFT190920P00135000
|
15 | 135.00 | 134.00 | 0.355 | 112.500 | 139.44 |
| 2019-09-04 | 2019-09-11 |
MSFT191004P00137000
MSFT191004P00138000
|
17 | 138.00 | 137.00 | 0.425 | -212.500 | 138.12 |
| 2019-09-11 | 2019-09-18 |
MSFT191011P00135000
MSFT191011P00136000
|
17 | 136.00 | 135.00 | 0.425 | 246.500 | 139.68 |
| 2019-09-23 | 2019-09-30 |
MSFT191018P00138000
MSFT191018P00139000
|
16 | 139.00 | 138.00 | 0.40 | 48.00 | 137.41 |
| 2019-09-30 | 2019-10-07 |
MSFT191025P00138000
MSFT191025P00139000
|
18 | 139.00 | 138.00 | 0.45 | -90.00 | 140.73 |
| 2019-10-07 | 2019-10-14 |
MSFT191101P00136000
MSFT191101P00137000
|
16 | 137.00 | 136.00 | 0.40 | 120.000 | 143.72 |
| 2019-10-14 | 2019-10-21 |
MSFT191108P00139000
MSFT191108P00140000
|
18 | 140.00 | 139.00 | 0.450 | -135.000 | 145.96 |
| 2019-10-21 | 2019-10-28 |
MSFT191115P00137000
MSFT191115P00138000
|
18 | 138.00 | 137.00 | 0.445 | 621.000 | 149.97 |
| 2019-10-28 | 2019-11-04 |
MSFT191122P00143000
MSFT191122P00144000
|
17 | 144.00 | 143.00 | 0.440 | 51.000 | 149.59 |
| 2019-11-04 | 2019-11-11 |
MSFT191129P00143000
MSFT191129P00144000
|
16 | 144.00 | 143.00 | 0.41 | 224.000 | 151.38 |
| 2019-11-11 | 2019-11-18 |
MSFT191206P00145000
MSFT191206P00146000
|
17 | 146.00 | 145.00 | 0.435 | 476.000 | 151.75 |
| 2019-11-18 | 2019-11-25 |
MSFT191213P00149000
MSFT191213P00150000
|
17 | 150.00 | 149.00 | 0.44 | 280.500 | 154.53 |
| 2019-11-27 | 2019-12-04 |
MSFT191227P00150000
MSFT191227P00152500
|
6 | 152.50 | 150.00 | 0.955 | -348.000 | 158.96 |
| 2019-12-05 | 2019-12-12 |
MSFT200103P00149000
MSFT200103P00150000
|
17 | 150.00 | 149.00 | 0.430 | 348.500 | 158.62 |
| 2019-12-16 | 2019-12-23 |
MSFT200110P00152500
MSFT200110P00155000
|
6 | 155.00 | 152.50 | 0.880 | 261.000 | 161.34 |
| 2019-12-23 | 2019-12-30 |
MSFT200117P00155000
MSFT200117P00157500
|
6 | 157.50 | 155.00 | 0.885 | 18.000 | 167.1 |
| 2019-12-30 | 2020-01-06 |
MSFT200124P00155000
MSFT200124P00157500
|
6 | 157.50 | 155.00 | 0.895 | 120.000 | 165.04 |
| 2020-01-06 | 2020-01-13 |
MSFT200131P00155000
MSFT200131P00157500
|
6 | 157.50 | 155.00 | 0.875 | 243.000 | 170.23 |
| 2020-01-13 | 2020-01-21 |
MSFT200207P00160000
MSFT200207P00162500
|
6 | 162.50 | 160.00 | 0.93 | 147.000 | 183.89 |
| 2020-01-21 | 2020-01-28 |
MSFT200221P00162500
MSFT200221P00165000
|
6 | 165.00 | 162.50 | 0.950 | -75.000 | 178.59 |
| 2020-01-28 | 2020-02-04 |
MSFT200228P00162500
MSFT200228P00165000
|
7 | 165.00 | 162.50 | 1.075 | 668.500 | 162.01 |
| 2020-02-04 | 2020-02-11 |
MSFT200306P00177500
MSFT200306P00180000
|
7 | 180.00 | 177.50 | 1.125 | 206.500 | 161.57 |
| 2020-02-12 | 2020-02-19 |
MSFT200313P00182500
MSFT200313P00185000
|
7 | 185.00 | 182.50 | 1.225 | 259.000 | 158.83 |
| 2020-02-19 | 2020-02-26 |
MSFT200320P00180000
MSFT200320P00185000
|
2 | 185.00 | 180.00 | 1.585 | -458.000 | 137.35 |
| 2020-02-26 | 2020-03-04 |
MSFT200327P00167500
MSFT200327P00170000
|
6 | 170.00 | 167.50 | 1.025 | 60.000 | 149.7 |
| 2020-03-04 | 2020-03-11 |
MSFT200403P00167500
MSFT200403P00170000
|
7 | 170.00 | 167.50 | 1.125 | -105.000 | 153.83 |
| 2020-03-11 | 2020-03-18 |
MSFT200409P00152500
MSFT200409P00155000
|
6 | 155.00 | 152.50 | 0.875 | 30.000 | 165.14 |
| 2020-03-23 | 2020-03-30 |
MSFT200417P00136000
MSFT200417P00137000
|
16 | 137.00 | 136.00 | 0.400 | 296.000 | 178.6 |
| 2020-03-30 | 2020-04-06 |
MSFT200424P00157500
MSFT200424P00160000
|
6 | 160.00 | 157.50 | 0.975 | 105.000 | 174.55 |
| 2020-04-07 | 2020-04-14 |
MSFT200508P00160000
MSFT200508P00162500
|
6 | 162.50 | 160.00 | 1.00 | 285.000 | 184.68 |
| 2020-04-14 | 2020-04-21 |
MSFT200515P00165000
MSFT200515P00170000
|
2 | 170.00 | 165.00 | 1.500 | -175.000 | 183.16 |
| 2020-04-21 | 2020-04-28 |
MSFT200522P00165000
MSFT200522P00167500
|
7 | 167.50 | 165.00 | 1.15 | 70.00 | 183.51 |
| 2020-04-28 | 2020-05-05 |
MSFT200529P00167500
MSFT200529P00170000
|
7 | 170.00 | 167.50 | 1.150 | 430.500 | 183.25 |
| 2020-05-05 | 2020-05-12 |
MSFT200605P00177500
MSFT200605P00180000
|
6 | 180.00 | 177.50 | 1.05 | 90.000 | 187.2 |
| 2020-05-12 | 2020-05-19 |
MSFT200612P00180000
MSFT200612P00182500
|
6 | 182.50 | 180.00 | 1.000 | 0.000 | 187.74 |
| 2020-05-19 | 2020-05-26 |
MSFT200619P00180000
MSFT200619P00182500
|
6 | 182.50 | 180.00 | 0.900 | -150.000 | 195.15 |
| 2020-05-26 | 2020-06-02 |
MSFT200626P00177500
MSFT200626P00180000
|
6 | 180.00 | 177.50 | 0.925 | 177.000 | 196.33 |
| 2020-06-02 | 2020-06-09 |
MSFT200702P00182500
MSFT200702P00185000
|
6 | 185.00 | 182.50 | 1.05 | 240.00 | 206.26 |
| 2020-06-09 | 2020-06-16 |
MSFT200710P00187500
MSFT200710P00190000
|
7 | 190.00 | 187.50 | 1.15 | 227.500 | 213.67 |
| 2020-06-16 | 2020-06-24 |
MSFT200717P00185000
MSFT200717P00190000
|
3 | 190.00 | 185.00 | 1.90 | 225.000 | 202.88 |
| 2020-06-25 | 2020-07-02 |
MSFT200724P00197500
MSFT200724P00200000
|
6 | 200.00 | 197.50 | 1.000 | -15.000 | 201.3 |
| 2020-07-02 | 2020-07-09 |
MSFT200731P00202500
MSFT200731P00205000
|
7 | 205.00 | 202.50 | 1.100 | 262.500 | 205.01 |
| 2020-07-09 | 2020-07-16 |
MSFT200807P00212500
MSFT200807P00215000
|
7 | 215.00 | 212.50 | 1.175 | -350.000 | 212.48 |
| 2020-07-16 | 2020-07-23 |
MSFT200814P00202500
MSFT200814P00205000
|
7 | 205.00 | 202.50 | 1.150 | -560.000 | 208.9 |
| 2020-07-24 | 2020-07-31 |
MSFT200821P00197500
MSFT200821P00200000
|
7 | 200.00 | 197.50 | 1.125 | 210.000 | 213.02 |
| 2020-07-31 | 2020-08-07 |
MSFT200828P00202500
MSFT200828P00205000
|
7 | 205.00 | 202.50 | 1.125 | 273.000 | 228.91 |
| 2020-08-07 | 2020-08-14 |
MSFT200904P00210000
MSFT200904P00212500
|
7 | 212.50 | 210.00 | 1.150 | -245.000 | 214.25 |
| 2020-08-14 | 2020-08-21 |
MSFT200911P00205000
MSFT200911P00207500
|
6 | 207.50 | 205.00 | 1.050 | 213.000 | 204.03 |
| 2020-08-21 | 2020-08-28 |
MSFT200918P00205000
MSFT200918P00210000
|
3 | 210.00 | 205.00 | 1.70 | 316.500 | 200.39 |
| 2020-09-02 | 2020-09-09 |
MSFT201002P00230000
MSFT201002P00232500
|
7 | 232.50 | 230.00 | 1.225 | -612.500 | 206.19 |
| 2020-09-10 | 2020-09-17 |
MSFT201009P00202500
MSFT201009P00205000
|
7 | 205.00 | 202.50 | 1.075 | -175.000 | 215.81 |
| 2020-09-17 | 2020-09-24 |
MSFT201016P00195000
MSFT201016P00200000
|
3 | 200.00 | 195.00 | 1.80 | 52.500 | 219.66 |
| 2020-09-24 | 2020-10-01 |
MSFT201023P00200000
MSFT201023P00202500
|
6 | 202.50 | 200.00 | 1.000 | 246.000 | 216.23 |
| 2020-10-01 | 2020-10-08 |
MSFT201030P00210000
MSFT201030P00212500
|
7 | 212.50 | 210.00 | 1.150 | 0.000 | 202.47 |
| 2020-10-08 | 2020-10-15 |
MSFT201106P00207500
MSFT201106P00210000
|
7 | 210.00 | 207.50 | 1.100 | 280.000 | 223.72 |
| 2020-10-15 | 2020-10-22 |
MSFT201113P00217500
MSFT201113P00220000
|
7 | 220.00 | 217.50 | 1.10 | -262.500 | 216.51 |
| 2020-10-22 | 2020-10-29 |
MSFT201120P00212500
MSFT201120P00215000
|
7 | 215.00 | 212.50 | 1.075 | -560.000 | 210.39 |
| 2020-11-03 | 2020-11-10 |
MSFT201204P00205000
MSFT201204P00207500
|
7 | 207.50 | 205.00 | 1.150 | 210.000 | 214.36 |
| 2020-11-10 | 2020-11-17 |
MSFT201211P00207500
MSFT201211P00210000
|
7 | 210.00 | 207.50 | 1.175 | 227.500 | 213.26 |
| 2020-11-17 | 2020-11-24 |
MSFT201218P00210000
MSFT201218P00215000
|
3 | 215.00 | 210.00 | 2.200 | -15.000 | 218.59 |
| 2020-11-24 | 2020-12-01 |
MSFT201224P00210000
MSFT201224P00212500
|
7 | 212.50 | 210.00 | 1.075 | 140.000 | 222.75 |
| 2020-12-01 | 2020-12-08 |
MSFT201231P00212500
MSFT201231P00215000
|
7 | 215.00 | 212.50 | 1.125 | 105.000 | 222.42 |
| 2020-12-08 | 2020-12-15 |
MSFT210108P00212500
MSFT210108P00215000
|
7 | 215.00 | 212.50 | 1.125 | -52.500 | 219.62 |
| 2020-12-15 | 2020-12-22 |
MSFT210115P00205000
MSFT210115P00210000
|
2 | 210.00 | 205.00 | 1.575 | 192.000 | 212.65 |
| 2020-12-22 | 2020-12-29 |
MSFT210122P00220000
MSFT210122P00222500
|
6 | 222.50 | 220.00 | 0.875 | 150.000 | 225.95 |
| 2020-12-29 | 2021-01-05 |
MSFT210129P00220000
MSFT210129P00222500
|
7 | 222.50 | 220.00 | 1.075 | -210.000 | 231.96 |
| 2021-01-06 | 2021-01-13 |
MSFT210205P00210000
MSFT210205P00212500
|
7 | 212.50 | 210.00 | 1.225 | 245.000 | 242.2 |
| 2021-01-13 | 2021-01-20 |
MSFT210212P00212500
MSFT210212P00215000
|
7 | 215.00 | 212.50 | 1.10 | 220.500 | 244.99 |
| 2021-01-20 | 2021-01-27 |
MSFT210219P00222500
MSFT210219P00225000
|
7 | 225.00 | 222.50 | 1.225 | 87.500 | 240.97 |
| 2021-01-28 | 2021-02-04 |
MSFT210226P00235000
MSFT210226P00237500
|
5 | 237.50 | 235.00 | 0.825 | 107.500 | 232.38 |
| 2021-02-04 | 2021-02-11 |
MSFT210305P00240000
MSFT210305P00242500
|
6 | 242.50 | 240.00 | 0.925 | -120.000 | 231.6 |
| 2021-02-11 | 2021-02-18 |
MSFT210312P00242500
MSFT210312P00245000
|
7 | 245.00 | 242.50 | 1.175 | -70.000 | 235.75 |
| 2021-02-18 | 2021-02-25 |
MSFT210319P00235000
MSFT210319P00240000
|
2 | 240.00 | 235.00 | 1.575 | -410.000 | 230.35 |
| 2021-02-25 | 2021-03-04 |
MSFT210326P00227500
MSFT210326P00230000
|
7 | 230.00 | 227.50 | 1.150 | 210.000 | 236.48 |
| 2021-03-05 | 2021-03-12 |
MSFT210401P00227500
MSFT210401P00230000
|
6 | 230.00 | 227.50 | 0.900 | 99.000 | 242.35 |
| 2021-03-12 | 2021-03-19 |
MSFT210409P00232500
MSFT210409P00235000
|
7 | 235.00 | 232.50 | 1.125 | -262.500 | 255.85 |
| 2021-03-19 | 2021-03-26 |
MSFT210416P00225000
MSFT210416P00230000
|
3 | 230.00 | 225.00 | 1.825 | 258.000 | 260.74 |
| 2021-03-26 | 2021-04-05 |
MSFT210423P00232500
MSFT210423P00235000
|
7 | 235.00 | 232.50 | 1.100 | 437.500 | 261.15 |
| 2021-04-06 | 2021-04-13 |
MSFT210507P00245000
MSFT210507P00247500
|
7 | 247.50 | 245.00 | 1.125 | 437.500 | 252.46 |
| 2021-04-13 | 2021-04-20 |
MSFT210514P00255000
MSFT210514P00257500
|
7 | 257.50 | 255.00 | 1.075 | -87.500 | 248.15 |
| 2021-04-20 | 2021-04-27 |
MSFT210521P00255000
MSFT210521P00257500
|
7 | 257.50 | 255.00 | 1.150 | 175.000 | 245.17 |
| 2021-04-29 | 2021-05-06 |
MSFT210528P00250000
MSFT210528P00252500
|
7 | 252.50 | 250.00 | 1.150 | -105.000 | 249.68 |
| 2021-05-07 | 2021-05-14 |
MSFT210604P00250000
MSFT210604P00252500
|
7 | 252.50 | 250.00 | 1.100 | -192.500 | 250.79 |
| 2021-05-14 | 2021-05-21 |
MSFT210611P00245000
MSFT210611P00247500
|
7 | 247.50 | 245.00 | 1.20 | 105.00 | 257.89 |
| 2021-05-21 | 2021-05-28 |
MSFT210618P00240000
MSFT210618P00245000
|
3 | 245.00 | 240.00 | 1.850 | 214.500 | 259.43 |
| 2021-06-01 | 2021-06-08 |
MSFT210702P00245000
MSFT210702P00247500
|
7 | 247.50 | 245.00 | 1.075 | 283.500 | 277.65 |
| 2021-06-08 | 2021-06-15 |
MSFT210709P00250000
MSFT210709P00252500
|
6 | 252.50 | 250.00 | 1.05 | 294.00 | 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 |
MSFT210723P00262500
MSFT210723P00265000
|
6 | 265.00 | 262.50 | 1.025 | 222.000 | 289.67 |
| 2021-06-29 | 2021-07-06 |
MSFT210730P00267500
MSFT210730P00270000
|
6 | 270.00 | 267.50 | 0.975 | 210.000 | 284.91 |
| 2021-07-06 | 2021-07-14 |
MSFT210806P00275000
MSFT210806P00277500
|
7 | 277.50 | 275.00 | 1.125 | 315.000 | 289.46 |
| 2021-07-14 | 2021-07-21 |
MSFT210813P00280000
MSFT210813P00282500
|
7 | 282.50 | 280.00 | 1.075 | -52.500 | 292.85 |
| 2021-07-21 | 2021-07-28 |
MSFT210820P00277500
MSFT210820P00280000
|
6 | 280.00 | 277.50 | 1.025 | 225.000 | 304.36 |
| 2021-07-28 | 2021-08-04 |
MSFT210827P00280000
MSFT210827P00285000
|
3 | 285.00 | 280.00 | 2.00 | 69.000 | 299.72 |
| 2021-08-04 | 2021-08-11 |
MSFT210903P00280000
MSFT210903P00285000
|
3 | 285.00 | 280.00 | 1.900 | 100.500 | 301.14 |
| 2021-08-11 | 2021-08-18 |
MSFT210910P00280000
MSFT210910P00285000
|
3 | 285.00 | 280.00 | 1.685 | 165.000 | 295.71 |
| 2021-08-18 | 2021-08-25 |
MSFT210917P00285000
MSFT210917P00290000
|
3 | 290.00 | 285.00 | 1.80 | 384.00 | 299.87 |
| 2021-08-25 | 2021-09-01 |
MSFT210924P00295000
MSFT210924P00300000
|
2 | 300.00 | 295.00 | 1.625 | 29.000 | 299.35 |
| 2021-09-01 | 2021-09-08 |
MSFT211001P00295000
MSFT211001P00300000
|
2 | 300.00 | 295.00 | 1.600 | -35.000 | 289.1 |
| 2021-09-08 | 2021-09-15 |
MSFT211008P00295000
MSFT211008P00300000
|
3 | 300.00 | 295.00 | 1.875 | 229.500 | 294.85 |
| 2021-09-15 | 2021-09-22 |
MSFT211015P00300000
MSFT211015P00305000
|
3 | 305.00 | 300.00 | 1.900 | -270.000 | 304.21 |
| 2021-10-04 | 2021-10-11 |
MSFT211029P00275000
MSFT211029P00280000
|
2 | 280.00 | 275.00 | 1.550 | 160.000 | 331.62 |
| 2021-10-11 | 2021-10-18 |
MSFT211105P00285000
MSFT211105P00290000
|
2 | 290.00 | 285.00 | 1.550 | 224.000 | 336.06 |
| 2021-10-18 | 2021-10-25 |
MSFT211112P00300000
MSFT211112P00305000
|
3 | 305.00 | 300.00 | 1.75 | 67.500 | 336.72 |
| 2021-10-25 | 2021-11-01 |
MSFT211119P00305000
MSFT211119P00307500
|
6 | 307.50 | 305.00 | 1.050 | 543.000 | 343.11 |
| 2021-11-01 | 2021-11-08 |
MSFT211126P00320000
MSFT211126P00325000
|
2 | 325.00 | 320.00 | 1.575 | 187.000 | 329.68 |
| 2021-11-09 | 2021-11-16 |
MSFT211210P00330000
MSFT211210P00335000
|
3 | 335.00 | 330.00 | 2.00 | 193.500 | 342.54 |
| 2021-11-16 | 2021-11-23 |
MSFT211217P00335000
MSFT211217P00340000
|
3 | 340.00 | 335.00 | 2.175 | -15.000 | 323.8 |
| 2021-11-23 | 2021-11-30 |
MSFT211223P00330000
MSFT211223P00335000
|
3 | 335.00 | 330.00 | 1.80 | -255.00 | 334.69 |
| 2021-11-30 | 2021-12-07 |
MSFT211231P00325000
MSFT211231P00330000
|
3 | 330.00 | 325.00 | 2.175 | 240.000 | 336.32 |
| 2021-12-08 | 2021-12-15 |
MSFT220107P00330000
MSFT220107P00335000
|
3 | 335.00 | 330.00 | 1.975 | -165.000 | 314.04 |
| 2021-12-16 | 2021-12-23 |
MSFT220114P00320000
MSFT220114P00325000
|
3 | 325.00 | 320.00 | 2.025 | 300.000 | 310.2 |
| 2021-12-23 | 2021-12-30 |
MSFT220121P00332500
MSFT220121P00335000
|
6 | 335.00 | 332.50 | 1.025 | 135.000 | 296.03 |
| 2021-12-31 | 2022-01-07 |
MSFT220128P00330000
MSFT220128P00335000
|
3 | 335.00 | 330.00 | 1.725 | -502.500 | 308.26 |
| 2022-01-07 | 2022-01-14 |
MSFT220204P00310000
MSFT220204P00315000
|
3 | 315.00 | 310.00 | 2.075 | -135.000 | 305.94 |
| 2022-01-18 | 2022-01-25 |
MSFT220218P00295000
MSFT220218P00300000
|
3 | 300.00 | 295.00 | 1.90 | -367.500 | 287.93 |
| 2022-01-25 | 2022-02-01 |
MSFT220225P00285000
MSFT220225P00290000
|
3 | 290.00 | 285.00 | 1.950 | 381.000 | 297.31 |
| 2022-02-02 | 2022-02-09 |
MSFT220304P00305000
MSFT220304P00310000
|
3 | 310.00 | 305.00 | 1.900 | -37.500 | 289.86 |
| 2022-02-09 | 2022-02-16 |
MSFT220311P00305000
MSFT220311P00310000
|
3 | 310.00 | 305.00 | 1.975 | -217.500 | 280.07 |
| 2022-02-16 | 2022-02-23 |
MSFT220318P00295000
MSFT220318P00300000
|
3 | 300.00 | 295.00 | 2.00 | -502.500 | 300.43 |
| 2022-02-23 | 2022-03-02 |
MSFT220325P00275000
MSFT220325P00280000
|
3 | 280.00 | 275.00 | 2.05 | 475.500 | 303.68 |
| 2022-03-07 | 2022-03-14 |
MSFT220401P00275000
MSFT220401P00280000
|
3 | 280.00 | 275.00 | 2.15 | -90.00 | 309.42 |
| 2022-03-14 | 2022-03-21 |
MSFT220408P00270000
MSFT220408P00275000
|
3 | 275.00 | 270.00 | 2.075 | 490.500 | 296.97 |
| 2022-03-24 | 2022-03-31 |
MSFT220422P00295000
MSFT220422P00300000
|
3 | 300.00 | 295.00 | 1.70 | 202.500 | 274.03 |
| 2022-04-01 | 2022-04-08 |
MSFT220429P00305000
MSFT220429P00310000
|
3 | 310.00 | 305.00 | 2.00 | -705.000 | 277.52 |
| 2022-04-08 | 2022-04-18 |
MSFT220506P00290000
MSFT220506P00295000
|
3 | 295.00 | 290.00 | 1.95 | -660.000 | 274.73 |
| 2022-04-18 | 2022-04-25 |
MSFT220513P00275000
MSFT220513P00280000
|
3 | 280.00 | 275.00 | 1.950 | -30.000 | 261.12 |
| 2022-04-25 | 2022-05-02 |
MSFT220520P00277500
MSFT220520P00280000
|
6 | 280.00 | 277.50 | 0.975 | -15.000 | 252.56 |
| 2022-05-03 | 2022-05-10 |
MSFT220603P00275000
MSFT220603P00280000
|
3 | 280.00 | 275.00 | 2.025 | -300.000 | 270.02 |
| 2022-05-11 | 2022-05-18 |
MSFT220610P00255000
MSFT220610P00260000
|
3 | 260.00 | 255.00 | 2.225 | -97.500 | 252.99 |
| 2022-05-18 | 2022-05-25 |
MSFT220617P00250000
MSFT220617P00255000
|
3 | 255.00 | 250.00 | 2.150 | 195.000 | 247.65 |
| 2022-05-27 | 2022-06-03 |
MSFT220624P00265000
MSFT220624P00270000
|
3 | 270.00 | 265.00 | 1.725 | -60.000 | 267.7 |
| 2022-06-03 | 2022-06-10 |
MSFT220701P00265000
MSFT220701P00270000
|
3 | 270.00 | 265.00 | 2.025 | -562.500 | 259.58 |
| 2022-06-10 | 2022-06-17 |
MSFT220708P00245000
MSFT220708P00250000
|
3 | 250.00 | 245.00 | 1.675 | -135.000 | 267.66 |
| 2022-06-17 | 2022-06-24 |
MSFT220715P00240000
MSFT220715P00245000
|
3 | 245.00 | 240.00 | 2.025 | 456.000 | 256.72 |
| 2022-06-24 | 2022-07-01 |
MSFT220722P00260000
MSFT220722P00265000
|
3 | 265.00 | 260.00 | 1.775 | -60.000 | 260.36 |
| 2022-07-01 | 2022-07-08 |
MSFT220729P00255000
MSFT220729P00260000
|
3 | 260.00 | 255.00 | 1.70 | 300.00 | 280.74 |
| 2022-07-08 | 2022-07-15 |
MSFT220805P00260000
MSFT220805P00265000
|
3 | 265.00 | 260.00 | 1.725 | -247.500 | 282.91 |
| 2022-07-18 | 2022-07-25 |
MSFT220812P00250000
MSFT220812P00255000
|
3 | 255.00 | 250.00 | 1.825 | 60.000 | 291.91 |
| 2022-07-25 | 2022-08-01 |
MSFT220819P00257500
MSFT220819P00260000
|
7 | 260.00 | 257.50 | 1.15 | 605.500 | 286.15 |
| 2022-08-01 | 2022-08-08 |
MSFT220826P00270000
MSFT220826P00275000
|
2 | 275.00 | 270.00 | 1.575 | 51.000 | 268.09 |
| 2022-08-08 | 2022-08-15 |
MSFT220902P00275000
MSFT220902P00280000
|
3 | 280.00 | 275.00 | 1.950 | 384.000 | 256.06 |
| 2022-08-15 | 2022-08-22 |
MSFT220909P00285000
MSFT220909P00290000
|
2 | 290.00 | 285.00 | 1.600 | -380.000 | 264.46 |
| 2022-08-22 | 2022-08-29 |
MSFT220916P00275000
MSFT220916P00277500
|
6 | 277.50 | 275.00 | 0.875 | -510.000 | 244.74 |
| 2022-08-29 | 2022-09-06 |
MSFT220923P00260000
MSFT220923P00265000
|
3 | 265.00 | 260.00 | 1.85 | -412.500 | 237.92 |
| 2022-09-06 | 2022-09-13 |
MSFT221007P00245000
MSFT221007P00250000
|
3 | 250.00 | 245.00 | 1.75 | -7.500 | 234.24 |
| 2022-09-14 | 2022-09-21 |
MSFT221014P00245000
MSFT221014P00250000
|
3 | 250.00 | 245.00 | 1.95 | -187.500 | 228.56 |
| 2022-09-21 | 2022-09-28 |
MSFT221021P00237500
MSFT221021P00240000
|
7 | 240.00 | 237.50 | 1.125 | 70.000 | 242.12 |
| 2022-09-28 | 2022-10-05 |
MSFT221028P00235000
MSFT221028P00240000
|
3 | 240.00 | 235.00 | 1.90 | 127.500 | 235.87 |
| 2022-10-05 | 2022-10-12 |
MSFT221104P00245000
MSFT221104P00250000
|
3 | 250.00 | 245.00 | 2.400 | -450.000 | 221.39 |
| 2022-10-12 | 2022-10-19 |
MSFT221111P00220000
MSFT221111P00225000
|
3 | 225.00 | 220.00 | 2.10 | 225.000 | 247.11 |
| 2022-10-19 | 2022-10-26 |
MSFT221118P00230000
MSFT221118P00235000
|
3 | 235.00 | 230.00 | 2.050 | -390.000 | 241.22 |
| 2022-10-26 | 2022-11-02 |
MSFT221125P00225000
MSFT221125P00230000
|
3 | 230.00 | 225.00 | 1.95 | -180.00 | 247.49 |
| 2022-11-03 | 2022-11-10 |
MSFT221202P00210000
MSFT221202P00215000
|
3 | 215.00 | 210.00 | 2.20 | 478.500 | 255.02 |
| 2022-11-10 | 2022-11-17 |
MSFT221209P00235000
MSFT221209P00240000
|
3 | 240.00 | 235.00 | 1.85 | 15.000 | 245.42 |
| 2022-11-17 | 2022-11-25 |
MSFT221216P00235000
MSFT221216P00240000
|
3 | 240.00 | 235.00 | 1.875 | 216.000 | 244.69 |
| 2022-11-25 | 2022-12-02 |
MSFT221223P00240000
MSFT221223P00245000
|
2 | 245.00 | 240.00 | 1.650 | 180.000 | 238.73 |
| 2022-12-02 | 2022-12-09 |
MSFT221230P00250000
MSFT221230P00255000
|
3 | 255.00 | 250.00 | 2.075 | -60.000 | 239.82 |
| 2022-12-09 | 2022-12-16 |
MSFT230106P00240000
MSFT230106P00245000
|
3 | 245.00 | 240.00 | 1.925 | -432.000 | 224.93 |
| 2022-12-19 | 2022-12-27 |
MSFT230113P00235000
MSFT230113P00240000
|
3 | 240.00 | 235.00 | 1.975 | -112.500 | 239.23 |
| 2022-12-27 | 2023-01-03 |
MSFT230127P00230000
MSFT230127P00235000
|
3 | 235.00 | 230.00 | 1.775 | 37.500 | 248.16 |
| 2023-01-03 | 2023-01-10 |
MSFT230203P00235000
MSFT230203P00240000
|
3 | 240.00 | 235.00 | 2.125 | -450.000 | 258.35 |
| 2023-01-10 | 2023-01-17 |
MSFT230210P00225000
MSFT230210P00230000
|
3 | 230.00 | 225.00 | 2.225 | 304.500 | 263.1 |
| 2023-01-17 | 2023-01-24 |
MSFT230217P00235000
MSFT230217P00240000
|
3 | 240.00 | 235.00 | 2.150 | 37.500 | 258.06 |
| 2023-01-24 | 2023-01-31 |
MSFT230224P00235000
MSFT230224P00240000
|
3 | 240.00 | 235.00 | 1.95 | 250.500 | 249.22 |
| 2023-01-31 | 2023-02-07 |
MSFT230303P00240000
MSFT230303P00245000
|
3 | 245.00 | 240.00 | 1.725 | 421.500 | 255.29 |
| 2023-02-07 | 2023-02-14 |
MSFT230310P00260000
MSFT230310P00265000
|
3 | 265.00 | 260.00 | 1.800 | 97.500 | 248.59 |
| 2023-02-14 | 2023-02-21 |
MSFT230317P00265000
MSFT230317P00270000
|
3 | 270.00 | 265.00 | 1.925 | -457.500 | 279.43 |
| 2023-02-21 | 2023-02-28 |
MSFT230324P00245000
MSFT230324P00250000
|
3 | 250.00 | 245.00 | 1.850 | 15.000 | 280.57 |
| 2023-02-28 | 2023-03-07 |
MSFT230331P00245000
MSFT230331P00250000
|
3 | 250.00 | 245.00 | 2.175 | 172.500 | 288.3 |
| 2023-03-07 | 2023-03-14 |
MSFT230406P00250000
MSFT230406P00255000
|
3 | 255.00 | 250.00 | 2.40 | 277.500 | 291.6 |
| 2023-03-14 | 2023-03-21 |
MSFT230414P00255000
MSFT230414P00260000
|
3 | 260.00 | 255.00 | 2.150 | 369.000 | 286.14 |
| 2023-03-21 | 2023-03-28 |
MSFT230421P00272500
MSFT230421P00275000
|
7 | 275.00 | 272.50 | 1.100 | 52.500 | 285.76 |
| 2023-03-28 | 2023-04-04 |
MSFT230428P00270000
MSFT230428P00275000
|
3 | 275.00 | 270.00 | 2.10 | 316.500 | 307.26 |
| 2023-04-06 | 2023-04-13 |
MSFT230505P00285000
MSFT230505P00290000
|
3 | 290.00 | 285.00 | 1.700 | -90.000 | 310.65 |
| 2023-04-13 | 2023-04-20 |
MSFT230512P00285000
MSFT230512P00290000
|
3 | 290.00 | 285.00 | 2.400 | -75.000 | 308.97 |
| 2023-04-20 | 2023-04-27 |
MSFT230519P00280000
MSFT230519P00285000
|
3 | 285.00 | 280.00 | 1.975 | 459.000 | 318.34 |
| 2023-04-27 | 2023-05-04 |
MSFT230526P00300000
MSFT230526P00305000
|
3 | 305.00 | 300.00 | 1.90 | -60.00 | 332.89 |
| 2023-05-04 | 2023-05-11 |
MSFT230602P00300000
MSFT230602P00305000
|
3 | 305.00 | 300.00 | 1.775 | -13.500 | 335.4 |
| 2023-05-16 | 2023-05-23 |
MSFT230616P00305000
MSFT230616P00310000
|
3 | 310.00 | 305.00 | 1.70 | 112.500 | 342.33 |
| 2023-05-24 | 2023-05-31 |
MSFT230623P00310000
MSFT230623P00315000
|
3 | 315.00 | 310.00 | 2.025 | 390.000 | 335.02 |
| 2023-05-31 | 2023-06-07 |
MSFT230630P00325000
MSFT230630P00330000
|
3 | 330.00 | 325.00 | 2.35 | -52.500 | 340.54 |
| 2023-06-07 | 2023-06-14 |
MSFT230707P00320000
MSFT230707P00325000
|
3 | 325.00 | 320.00 | 1.850 | 478.500 | 337.22 |
| 2023-06-14 | 2023-06-21 |
MSFT230714P00330000
MSFT230714P00335000
|
2 | 335.00 | 330.00 | 1.525 | -205.000 | 345.24 |
| 2023-06-21 | 2023-06-28 |
MSFT230721P00332500
MSFT230721P00335000
|
7 | 335.00 | 332.50 | 1.150 | -227.500 | 343.77 |
| 2023-06-28 | 2023-07-05 |
MSFT230728P00330000
MSFT230728P00335000
|
3 | 335.00 | 330.00 | 2.10 | 60.000 | 338.37 |
| 2023-07-05 | 2023-07-12 |
MSFT230804P00335000
MSFT230804P00340000
|
3 | 340.00 | 335.00 | 1.85 | -262.500 | 327.78 |
| 2023-07-13 | 2023-07-20 |
MSFT230811P00340000
MSFT230811P00345000
|
3 | 345.00 | 340.00 | 2.075 | -52.500 | 321.01 |
| 2023-07-20 | 2023-07-27 |
MSFT230818P00340000
MSFT230818P00345000
|
3 | 345.00 | 340.00 | 2.175 | -292.500 | 316.48 |
| 2023-07-27 | 2023-08-03 |
MSFT230825P00325000
MSFT230825P00330000
|
3 | 330.00 | 325.00 | 1.725 | -225.000 | 322.98 |
| 2023-08-03 | 2023-08-10 |
MSFT230901P00320000
MSFT230901P00325000
|
3 | 325.00 | 320.00 | 2.000 | 60.000 | 328.66 |
| 2023-08-11 | 2023-08-18 |
MSFT230908P00315000
MSFT230908P00320000
|
3 | 320.00 | 315.00 | 2.100 | -105.000 | 334.27 |
| 2023-08-21 | 2023-08-28 |
MSFT230915P00320000
MSFT230915P00322500
|
7 | 322.50 | 320.00 | 1.100 | 105.000 | 330.22 |
| 2023-08-28 | 2023-09-05 |
MSFT230922P00320000
MSFT230922P00325000
|
3 | 325.00 | 320.00 | 1.850 | 319.500 | 317.01 |
| 2023-09-05 | 2023-09-12 |
MSFT231006P00330000
MSFT231006P00335000
|
3 | 335.00 | 330.00 | 1.825 | -435.000 | 327.26 |
| 2023-09-13 | 2023-09-20 |
MSFT231013P00330000
MSFT231013P00335000
|
3 | 335.00 | 330.00 | 1.875 | -360.000 | 327.73 |
| 2023-09-20 | 2023-09-27 |
MSFT231020P00320000
MSFT231020P00322500
|
7 | 322.50 | 320.00 | 1.200 | 262.500 | 326.67 |
| 2023-09-27 | 2023-10-04 |
MSFT231027P00310000
MSFT231027P00315000
|
3 | 315.00 | 310.00 | 2.225 | 165.000 | 329.81 |
| 2023-10-05 | 2023-10-12 |
MSFT231103P00315000
MSFT231103P00320000
|
3 | 320.00 | 315.00 | 2.10 | 247.500 | 352.8 |
| 2023-10-12 | 2023-10-19 |
MSFT231110P00325000
MSFT231110P00330000
|
3 | 330.00 | 325.00 | 1.775 | 67.500 | 369.67 |
| 2023-10-19 | 2023-10-26 |
MSFT231117P00325000
MSFT231117P00330000
|
3 | 330.00 | 325.00 | 2.000 | -405.000 | 369.85 |
| 2023-10-26 | 2023-11-02 |
MSFT231124P00325000
MSFT231124P00330000
|
3 | 330.00 | 325.00 | 2.05 | 351.00 | 377.43 |
| 2023-11-06 | 2023-11-13 |
MSFT231201P00350000
MSFT231201P00355000
|
3 | 355.00 | 350.00 | 1.675 | 301.500 | 374.51 |
| 2023-11-13 | 2023-11-20 |
MSFT231208P00360000
MSFT231208P00365000
|
3 | 365.00 | 360.00 | 1.875 | 352.500 | 374.23 |
| 2023-11-20 | 2023-11-27 |
MSFT231215P00375000
MSFT231215P00377500
|
7 | 377.50 | 375.00 | 1.075 | 70.000 | 370.73 |
| 2023-11-27 | 2023-12-04 |
MSFT231222P00375000
MSFT231222P00380000
|
3 | 380.00 | 375.00 | 2.100 | -465.000 | 374.58 |
| 2023-12-04 | 2023-12-11 |
MSFT231229P00365000
MSFT231229P00370000
|
3 | 370.00 | 365.00 | 2.075 | 97.500 | 376.04 |
| 2023-12-11 | 2023-12-18 |
MSFT240105P00365000
MSFT240105P00370000
|
3 | 370.00 | 365.00 | 1.825 | 30.000 | 367.75 |
| 2023-12-18 | 2023-12-26 |
MSFT240112P00365000
MSFT240112P00370000
|
2 | 370.00 | 365.00 | 1.65 | 112.000 | 388.47 |
| 2023-12-26 | 2024-01-02 |
MSFT240126P00370000
MSFT240126P00375000
|
3 | 375.00 | 370.00 | 2.15 | -105.000 | 403.93 |
| 2024-01-02 | 2024-01-09 |
MSFT240202P00365000
MSFT240202P00370000
|
3 | 370.00 | 365.00 | 2.075 | 142.500 | 411.22 |
| 2024-01-11 | 2024-01-18 |
MSFT240209P00380000
MSFT240209P00385000
|
3 | 385.00 | 380.00 | 2.275 | 240.000 | 420.55 |
| 2024-01-18 | 2024-01-25 |
MSFT240216P00390000
MSFT240216P00395000
|
3 | 395.00 | 390.00 | 2.275 | 195.000 | 404.06 |
| 2024-01-25 | 2024-02-01 |
MSFT240223P00400000
MSFT240223P00405000
|
3 | 405.00 | 400.00 | 2.20 | -15.00 | 410.34 |
| 2024-02-02 | 2024-02-09 |
MSFT240301P00405000
MSFT240301P00410000
|
3 | 410.00 | 405.00 | 2.025 | 264.000 | 415.5 |
| 2024-02-09 | 2024-02-16 |
MSFT240308P00415000
MSFT240308P00420000
|
3 | 420.00 | 415.00 | 2.275 | -727.500 | 406.22 |
| 2024-02-20 | 2024-02-27 |
MSFT240322P00400000
MSFT240322P00405000
|
3 | 405.00 | 400.00 | 2.225 | 127.500 | 428.74 |
| 2024-02-27 | 2024-03-05 |
MSFT240328P00400000
MSFT240328P00405000
|
3 | 405.00 | 400.00 | 1.800 | -157.500 | 420.72 |
| 2024-03-05 | 2024-03-12 |
MSFT240405P00400000
MSFT240405P00405000
|
3 | 405.00 | 400.00 | 2.250 | 372.000 | 425.52 |
| 2024-03-12 | 2024-03-19 |
MSFT240412P00410000
MSFT240412P00415000
|
3 | 415.00 | 410.00 | 2.125 | 195.000 | 421.9 |
| 2024-03-19 | 2024-03-26 |
MSFT240419P00420000
MSFT240419P00422500
|
7 | 422.50 | 420.00 | 1.15 | 0.00 | 399.12 |
| 2024-03-26 | 2024-04-02 |
MSFT240426P00415000
MSFT240426P00420000
|
3 | 420.00 | 415.00 | 2.125 | 22.500 | 406.32 |
| 2024-04-03 | 2024-04-10 |
MSFT240503P00415000
MSFT240503P00420000
|
3 | 420.00 | 415.00 | 1.950 | -67.500 | 406.66 |
| 2024-04-10 | 2024-04-17 |
MSFT240510P00420000
MSFT240510P00425000
|
3 | 425.00 | 420.00 | 2.250 | -240.000 | 414.74 |
| 2024-04-17 | 2024-04-24 |
MSFT240517P00410000
MSFT240517P00415000
|
3 | 415.00 | 410.00 | 2.425 | -270.000 | 420.21 |
| 2024-04-26 | 2024-05-03 |
MSFT240524P00400000
MSFT240524P00405000
|
3 | 405.00 | 400.00 | 2.125 | 60.000 | 430.16 |
| 2024-05-06 | 2024-05-13 |
MSFT240531P00410000
MSFT240531P00415000
|
3 | 415.00 | 410.00 | 2.325 | 7.500 | 415.13 |
| 2024-05-13 | 2024-05-20 |
MSFT240607P00410000
MSFT240607P00415000
|
3 | 415.00 | 410.00 | 2.30 | 447.00 | 423.85 |
| 2024-05-20 | 2024-05-28 |
MSFT240614P00420000
MSFT240614P00425000
|
3 | 425.00 | 420.00 | 1.95 | 168.000 | 442.57 |
| 2024-05-30 | 2024-06-06 |
MSFT240628P00410000
MSFT240628P00415000
|
3 | 415.00 | 410.00 | 2.025 | 280.500 | 446.95 |
| 2024-06-06 | 2024-06-13 |
MSFT240705P00420000
MSFT240705P00425000
|
3 | 425.00 | 420.00 | 2.075 | 462.000 | 467.56 |
| 2024-06-13 | 2024-06-20 |
MSFT240712P00435000
MSFT240712P00440000
|
3 | 440.00 | 435.00 | 1.875 | 135.000 | 453.55 |
| 2024-06-20 | 2024-06-27 |
MSFT240719P00440000
MSFT240719P00445000
|
3 | 445.00 | 440.00 | 2.00 | 270.000 | 437.11 |
| 2024-06-27 | 2024-07-05 |
MSFT240726P00450000
MSFT240726P00455000
|
3 | 455.00 | 450.00 | 2.45 | 345.00 | 425.27 |
| 2024-07-05 | 2024-07-12 |
MSFT240802P00465000
MSFT240802P00470000
|
3 | 470.00 | 465.00 | 1.825 | -510.000 | 408.49 |
| 2024-07-12 | 2024-07-19 |
MSFT240809P00450000
MSFT240809P00455000
|
3 | 455.00 | 450.00 | 2.375 | -487.500 | 406.02 |
| 2024-07-19 | 2024-07-26 |
MSFT240816P00435000
MSFT240816P00440000
|
3 | 440.00 | 435.00 | 2.45 | -345.000 | 418.47 |
| 2024-07-26 | 2024-08-02 |
MSFT240823P00420000
MSFT240823P00425000
|
3 | 425.00 | 420.00 | 1.85 | -547.500 | 416.79 |
| 2024-08-02 | 2024-08-09 |
MSFT240830P00405000
MSFT240830P00410000
|
3 | 410.00 | 405.00 | 2.100 | -82.500 | 417.14 |
| 2024-08-09 | 2024-08-16 |
MSFT240906P00400000
MSFT240906P00405000
|
3 | 405.00 | 400.00 | 1.85 | 310.500 | 401.7 |
| 2024-08-16 | 2024-08-23 |
MSFT240913P00415000
MSFT240913P00420000
|
3 | 420.00 | 415.00 | 2.175 | -52.500 | 430.59 |
| 2024-08-23 | 2024-08-30 |
MSFT240920P00415000
MSFT240920P00417500
|
7 | 417.50 | 415.00 | 1.075 | 17.500 | 435.27 |
| 2024-08-30 | 2024-09-06 |
MSFT240927P00410000
MSFT240927P00415000
|
3 | 415.00 | 410.00 | 1.775 | -547.500 | 428.02 |
| 2024-09-06 | 2024-09-13 |
MSFT241004P00395000
MSFT241004P00400000
|
3 | 400.00 | 395.00 | 1.825 | 463.500 | 416.06 |
| 2024-09-13 | 2024-09-20 |
MSFT241011P00425000
MSFT241011P00430000
|
2 | 430.00 | 425.00 | 1.600 | -40.000 | 416.32 |
| 2024-09-20 | 2024-09-27 |
MSFT241018P00430000
MSFT241018P00435000
|
3 | 435.00 | 430.00 | 1.975 | -270.000 | 418.16 |
| 2024-09-27 | 2024-10-04 |
MSFT241025P00425000
MSFT241025P00430000
|
3 | 430.00 | 425.00 | 2.275 | -150.000 | 428.15 |
| 2024-10-04 | 2024-10-11 |
MSFT241101P00410000
MSFT241101P00415000
|
3 | 415.00 | 410.00 | 2.075 | -277.500 | 410.37 |
| 2024-10-11 | 2024-10-18 |
MSFT241108P00410000
MSFT241108P00415000
|
3 | 415.00 | 410.00 | 2.175 | 60.000 | 422.54 |
| 2024-10-18 | 2024-10-25 |
MSFT241115P00415000
MSFT241115P00420000
|
3 | 420.00 | 415.00 | 2.325 | 180.000 | 415 |
| 2024-10-25 | 2024-11-01 |
MSFT241122P00425000
MSFT241122P00430000
|
3 | 430.00 | 425.00 | 2.325 | -465.000 | 417 |
| 2024-11-06 | 2024-11-13 |
MSFT241206P00415000
MSFT241206P00420000
|
3 | 420.00 | 415.00 | 2.150 | 165.000 | 443.57 |
| 2024-11-13 | 2024-11-20 |
MSFT241213P00420000
MSFT241213P00425000
|
3 | 425.00 | 420.00 | 2.125 | -285.000 | 447.27 |
| 2024-11-20 | 2024-11-27 |
MSFT241220P00415000
MSFT241220P00417500
|
7 | 417.50 | 415.00 | 1.200 | 507.500 | 436.6 |
| 2024-11-27 | 2024-12-04 |
MSFT241227P00420000
MSFT241227P00425000
|
3 | 425.00 | 420.00 | 2.20 | 405.00 | 430.53 |
| 2024-12-04 | 2024-12-11 |
MSFT250103P00430000
MSFT250103P00435000
|
3 | 435.00 | 430.00 | 1.825 | 286.500 | 423.35 |
| 2024-12-11 | 2024-12-18 |
MSFT250110P00445000
MSFT250110P00450000
|
2 | 450.00 | 445.00 | 1.65 | -515.000 | 418.95 |
| 2024-12-18 | 2024-12-26 |
MSFT250117P00430000
MSFT250117P00435000
|
2 | 435.00 | 430.00 | 1.65 | 10.000 | 429.03 |
| 2024-12-26 | 2025-01-02 |
MSFT250124P00435000
MSFT250124P00440000
|
3 | 440.00 | 435.00 | 2.000 | -705.000 | 444.06 |
| 2025-01-02 | 2025-01-10 |
MSFT250131P00415000
MSFT250131P00420000
|
3 | 420.00 | 415.00 | 2.125 | -30.000 | 415.06 |
| 2025-01-10 | 2025-01-17 |
MSFT250207P00415000
MSFT250207P00420000
|
3 | 420.00 | 415.00 | 2.250 | 82.500 | 409.75 |
| 2025-01-17 | 2025-01-24 |
MSFT250214P00425000
MSFT250214P00430000
|
3 | 430.00 | 425.00 | 2.00 | 225.000 | 408.43 |
| 2025-01-27 | 2025-02-03 |
MSFT250221P00432500
MSFT250221P00435000
|
7 | 435.00 | 432.50 | 1.125 | -455.000 | 408.21 |
| 2025-02-04 | 2025-02-11 |
MSFT250307P00405000
MSFT250307P00410000
|
3 | 410.00 | 405.00 | 1.975 | 75.000 | 393.31 |
| 2025-02-11 | 2025-02-18 |
MSFT250314P00405000
MSFT250314P00410000
|
3 | 410.00 | 405.00 | 2.25 | 97.500 | 388.56 |
| 2025-02-18 | 2025-02-25 |
MSFT250321P00405000
MSFT250321P00410000
|
3 | 410.00 | 405.00 | 2.025 | -225.000 | 391.26 |
| 2025-03-03 | 2025-03-10 |
MSFT250328P00385000
MSFT250328P00390000
|
3 | 390.00 | 385.00 | 1.90 | -247.500 | 378.8 |
| 2025-03-10 | 2025-03-18 |
MSFT250404P00375000
MSFT250404P00380000
|
2 | 380.00 | 375.00 | 1.625 | -15.000 | 359.84 |
| 2025-03-18 | 2025-03-25 |
MSFT250417P00380000
MSFT250417P00385000
|
3 | 385.00 | 380.00 | 2.125 | 319.500 | 367.78 |
| 2025-03-25 | 2025-04-01 |
MSFT250425P00390000
MSFT250425P00395000
|
3 | 395.00 | 390.00 | 1.90 | -345.000 | 391.85 |
| 2025-04-03 | 2025-04-10 |
MSFT250502P00370000
MSFT250502P00375000
|
3 | 375.00 | 370.00 | 2.10 | 67.500 | 435.28 |
| 2025-04-10 | 2025-04-17 |
MSFT250509P00380000
MSFT250509P00385000
|
3 | 385.00 | 380.00 | 2.15 | -300.00 | 438.73 |
| 2025-04-17 | 2025-04-24 |
MSFT250516P00365000
MSFT250516P00370000
|
3 | 370.00 | 365.00 | 2.175 | 157.500 | 454.27 |
| 2025-04-25 | 2025-05-02 |
MSFT250523P00385000
MSFT250523P00390000
|
3 | 390.00 | 385.00 | 1.825 | 444.000 | 450.18 |
| 2025-05-02 | 2025-05-09 |
MSFT250530P00430000
MSFT250530P00435000
|
3 | 435.00 | 430.00 | 1.725 | 82.500 | 460.36 |
| 2025-05-09 | 2025-05-16 |
MSFT250606P00435000
MSFT250606P00440000
|
3 | 440.00 | 435.00 | 2.125 | 471.000 | 470.38 |
| 2025-05-16 | 2025-05-23 |
MSFT250613P00450000
MSFT250613P00455000
|
3 | 455.00 | 450.00 | 1.975 | -67.500 | 474.96 |
| 2025-05-23 | 2025-05-30 |
MSFT250620P00447500
MSFT250620P00450000
|
7 | 450.00 | 447.50 | 1.075 | 700.000 | 477.4 |
| 2025-05-30 | 2025-06-06 |
MSFT250627P00455000
MSFT250627P00460000
|
3 | 460.00 | 455.00 | 1.875 | 289.500 | 495.94 |
| 2025-06-06 | 2025-06-13 |
MSFT250703P00465000
MSFT250703P00470000
|
3 | 470.00 | 465.00 | 1.825 | 135.000 | 498.84 |
| 2025-06-13 | 2025-06-20 |
MSFT250711P00470000
MSFT250711P00475000
|
3 | 475.00 | 470.00 | 1.875 | 105.000 | 503.32 |
| 2025-06-20 | 2025-06-27 |
MSFT250718P00470000
MSFT250718P00475000
|
3 | 475.00 | 470.00 | 2.000 | 466.500 | 510.05 |
| 2025-06-27 | 2025-07-07 |
MSFT250725P00490000
MSFT250725P00495000
|
3 | 495.00 | 490.00 | 1.825 | 67.500 | 513.71 |
| 2025-07-08 | 2025-07-15 |
MSFT250808P00490000
MSFT250808P00495000
|
3 | 495.00 | 490.00 | 2.075 | 292.500 | 522.04 |
| 2025-07-15 | 2025-07-22 |
MSFT250815P00500000
MSFT250815P00505000
|
3 | 505.00 | 500.00 | 2.10 | 15.000 | 520.17 |
| 2025-07-23 | 2025-07-30 |
MSFT250822P00500000
MSFT250822P00505000
|
2 | 505.00 | 500.00 | 1.650 | 5.000 | 0 |
| 2025-07-30 | 2025-08-06 |
MSFT250829P00510000
MSFT250829P00515000
|
3 | 515.00 | 510.00 | 2.300 | 300.000 | 0 |
| 2025-08-06 | 2025-08-13 |
MSFT250905P00520000
MSFT250905P00525000
|
3 | 525.00 | 520.00 | 2.05 | -285.00 | 0 |
| 2025-08-13 | 2025-08-20 |
MSFT250912P00515000
MSFT250912P00520000
|
3 | 520.00 | 515.00 | 2.05 | -397.500 | 0 |