| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-05-16 | 2008-05-23 |
MSFT080621P00029000
MSFT080621P00030000
|
15 | 30.00 | 29.00 | 0.365 | -607.500 | 28.23 |
| 2009-09-10 | 2009-09-17 |
MSFT091017P00024000
MSFT091017P00025000
|
15 | 25.00 | 24.00 | 0.37 | 120.000 | 26.5 |
| 2009-11-17 | 2009-11-24 |
MSFT091219P00029000
MSFT091219P00030000
|
16 | 30.00 | 29.00 | 0.385 | 16.000 | 30.36 |
| 2009-12-15 | 2009-12-22 |
MSFT100116P00029000
MSFT100116P00030000
|
15 | 30.00 | 29.00 | 0.37 | 307.500 | 30.86 |
| 2010-05-12 | 2010-05-19 |
MSFT100619P00028000
MSFT100619P00029000
|
14 | 29.00 | 28.00 | 0.305 | -287.000 | 26.44 |
| 2010-06-10 | 2010-06-17 |
MSFT100717P00024000
MSFT100717P00025000
|
16 | 25.00 | 24.00 | 0.390 | 416.000 | 24.89 |
| 2010-07-14 | 2010-07-21 |
MSFT100821P00024000
MSFT100821P00025000
|
15 | 25.00 | 24.00 | 0.34 | -67.500 | 24.23 |
| 2010-08-12 | 2010-08-19 |
MSFT100918P00023000
MSFT100918P00024000
|
14 | 24.00 | 23.00 | 0.305 | 84.000 | 25.22 |
| 2010-09-08 | 2010-09-15 |
MSFT101016P00022500
MSFT101016P00024000
|
10 | 24.00 | 22.50 | 0.505 | 310.000 | 25.54 |
| 2010-10-13 | 2010-10-20 |
MSFT101120P00024000
MSFT101120P00025000
|
15 | 25.00 | 24.00 | 0.335 | -15.000 | 25.69 |
| 2010-11-10 | 2010-11-17 |
MSFT101218P00026000
MSFT101218P00027000
|
17 | 27.00 | 26.00 | 0.43 | -467.500 | 27.9 |
| 2011-01-12 | 2011-01-19 |
MSFT110219P00027000
MSFT110219P00028000
|
14 | 28.00 | 27.00 | 0.320 | 0.000 | 27.06 |
| 2011-02-09 | 2011-02-16 |
MSFT110319P00027000
MSFT110319P00028000
|
16 | 28.00 | 27.00 | 0.40 | -360.000 | 24.8 |
| 2011-03-10 | 2011-03-17 |
MSFT110416P00024000
MSFT110416P00025000
|
14 | 25.00 | 24.00 | 0.29 | -154.00 | 25.37 |
| 2011-04-13 | 2011-04-20 |
MSFT110521P00024000
MSFT110521P00025000
|
13 | 25.00 | 24.00 | 0.275 | 71.500 | 24.49 |
| 2011-05-11 | 2011-05-18 |
MSFT110618P00024000
MSFT110618P00025000
|
14 | 25.00 | 24.00 | 0.315 | -147.000 | 24.26 |
| 2011-06-09 | 2011-06-16 |
MSFT110716P00023000
MSFT110716P00024000
|
15 | 24.00 | 23.00 | 0.350 | 30.000 | 26.78 |
| 2011-07-13 | 2011-07-20 |
MSFT110820P00025000
MSFT110820P00026000
|
14 | 26.00 | 25.00 | 0.290 | 98.000 | 24.05 |
| 2011-08-10 | 2011-08-17 |
MSFT110917P00023000
MSFT110917P00024000
|
16 | 24.00 | 23.00 | 0.380 | 336.000 | 27.12 |
| 2011-09-14 | 2011-09-21 |
MSFT111022P00025000
MSFT111022P00026000
|
14 | 26.00 | 25.00 | 0.295 | -98.000 | 27.16 |
| 2011-10-12 | 2011-10-19 |
MSFT111119P00026000
MSFT111119P00027000
|
16 | 27.00 | 26.00 | 0.40 | 40.000 | 25.3 |
| 2011-11-09 | 2011-11-16 |
MSFT111217P00025000
MSFT111217P00026000
|
15 | 26.00 | 25.00 | 0.360 | 37.500 | 26 |
| 2011-12-16 | 2011-12-23 |
MSFT120121P00025000
MSFT120121P00026000
|
15 | 26.00 | 25.00 | 0.350 | 30.000 | 29.71 |
| 2012-01-11 | 2012-01-18 |
MSFT120218P00026000
MSFT120218P00027000
|
13 | 27.00 | 26.00 | 0.280 | 143.000 | 31.25 |
| 2012-02-10 | 2012-02-17 |
MSFT120317P00029000
MSFT120317P00030000
|
13 | 30.00 | 29.00 | 0.285 | 188.500 | 32.6 |
| 2012-03-19 | 2012-03-26 |
MSFT120421P00031000
MSFT120421P00032000
|
15 | 32.00 | 31.00 | 0.340 | 150.000 | 32.42 |
| 2012-04-11 | 2012-04-18 |
MSFT120519P00029000
MSFT120519P00030000
|
15 | 30.00 | 29.00 | 0.35 | 217.500 | 29.27 |
| 2012-05-09 | 2012-05-16 |
MSFT120616P00029000
MSFT120616P00030000
|
13 | 30.00 | 29.00 | 0.275 | -143.000 | 30.02 |
| 2012-06-13 | 2012-06-20 |
MSFT120721P00028000
MSFT120721P00029000
|
15 | 29.00 | 28.00 | 0.360 | 345.000 | 30.12 |
| 2012-07-11 | 2012-07-18 |
MSFT120818P00028000
MSFT120818P00029000
|
15 | 29.00 | 28.00 | 0.36 | 270.000 | 30.9 |
| 2012-09-14 | 2012-09-21 |
MSFT121020P00030000
MSFT121020P00031000
|
14 | 31.00 | 30.00 | 0.315 | 56.000 | 28.64 |
| 2012-10-10 | 2012-10-17 |
MSFT121117P00028000
MSFT121117P00029000
|
17 | 29.00 | 28.00 | 0.435 | 212.500 | 26.52 |
| 2012-12-12 | 2012-12-19 |
MSFT130119P00026000
MSFT130119P00027000
|
14 | 27.00 | 26.00 | 0.315 | 35.000 | 27.25 |
| 2013-01-15 | 2013-01-22 |
MSFT130216P00026000
MSFT130216P00027000
|
14 | 27.00 | 26.00 | 0.310 | 28.000 | 28.01 |
| 2013-02-06 | 2013-02-13 |
MSFT130316P00026000
MSFT130316P00027000
|
14 | 27.00 | 26.00 | 0.315 | 245.000 | 28.04 |
| 2013-04-10 | 2013-04-17 |
MSFT130518P00029000
MSFT130518P00030000
|
16 | 30.00 | 29.00 | 0.385 | -480.000 | 34.87 |
| 2013-05-16 | 2013-05-23 |
MSFT130622P00033000
MSFT130622P00034000
|
15 | 34.00 | 33.00 | 0.345 | 30.000 | 33.27 |
| 2013-06-12 | 2013-06-19 |
MSFT130720P00034000
MSFT130720P00035000
|
16 | 35.00 | 34.00 | 0.395 | -88.000 | 31.4 |
| 2013-07-10 | 2013-07-17 |
MSFT130817P00033000
MSFT130817P00034000
|
14 | 34.00 | 33.00 | 0.320 | 217.000 | 31.8 |
| 2013-08-14 | 2013-08-21 |
MSFT130921P00031000
MSFT130921P00032000
|
15 | 32.00 | 31.00 | 0.370 | -187.500 | 32.79 |
| 2013-09-11 | 2013-09-18 |
MSFT131019P00031000
MSFT131019P00032000
|
13 | 32.00 | 31.00 | 0.285 | 149.500 | 34.96 |
| 2013-10-09 | 2013-10-16 |
MSFT131116P00032000
MSFT131116P00033000
|
16 | 33.00 | 32.00 | 0.405 | 360.000 | 37.84 |
| 2013-10-18 | 2013-10-25 |
MSFT131122P00034500
MSFT131122P00035000
|
39 | 35.00 | 34.50 | 0.245 | 331.500 | 37.57 |
| 2013-10-25 | 2013-11-01 |
MSFT131129P00035000
MSFT131129P00035500
|
35 | 35.50 | 35.00 | 0.22 | -87.500 | 38.13 |
| 2013-11-01 | 2013-11-08 |
MSFT131206P00035000
MSFT131206P00035500
|
39 | 35.50 | 35.00 | 0.245 | 702.000 | 38.36 |
| 2013-11-13 | 2013-11-20 |
MSFT131221P00037000
MSFT131221P00038000
|
17 | 38.00 | 37.00 | 0.425 | -255.000 | 36.8 |
| 2013-11-21 | 2013-11-29 |
MSFT131227P00036000
MSFT131227P00037000
|
15 | 37.00 | 36.00 | 0.345 | 172.500 | 37.29 |
| 2013-11-29 | 2013-12-06 |
MSFT140103P00037000
MSFT140103P00038000
|
16 | 38.00 | 37.00 | 0.385 | 56.000 | 36.91 |
| 2013-12-11 | 2013-12-18 |
MSFT140118P00036000
MSFT140118P00037000
|
15 | 37.00 | 36.00 | 0.345 | -195.000 | 36.38 |
| 2013-12-19 | 2013-12-26 |
MSFT140124P00035500
MSFT140124P00036000
|
34 | 36.00 | 35.50 | 0.210 | 255.000 | 36.81 |
| 2013-12-26 | 2014-01-02 |
MSFT140131P00037000
MSFT140131P00037500
|
37 | 37.50 | 37.00 | 0.230 | -74.000 | 37.84 |
| 2014-01-02 | 2014-01-09 |
MSFT140207P00036000
MSFT140207P00037000
|
16 | 37.00 | 36.00 | 0.40 | -400.00 | 36.56 |
| 2014-01-15 | 2014-01-22 |
MSFT140222P00035000
MSFT140222P00036000
|
15 | 36.00 | 35.00 | 0.345 | -195.000 | 37.98 |
| 2014-01-24 | 2014-01-31 |
MSFT140228P00036000
MSFT140228P00036500
|
37 | 36.50 | 36.00 | 0.23 | 370.000 | 38.31 |
| 2014-01-31 | 2014-02-07 |
MSFT140307P00037000
MSFT140307P00037500
|
33 | 37.50 | 37.00 | 0.200 | -511.500 | 37.9 |
| 2014-02-07 | 2014-02-14 |
MSFT140314P00036000
MSFT140314P00036500
|
37 | 36.50 | 36.00 | 0.23 | 351.500 | 37.7 |
| 2014-02-14 | 2014-02-21 |
MSFT140322P00036000
MSFT140322P00037000
|
14 | 37.00 | 36.00 | 0.325 | 175.000 | 40.16 |
| 2014-02-21 | 2014-02-28 |
MSFT140328P00037500
MSFT140328P00038000
|
35 | 38.00 | 37.50 | 0.215 | 122.500 | 40.3 |
| 2014-02-28 | 2014-03-07 |
MSFT140404P00037500
MSFT140404P00038000
|
31 | 38.00 | 37.50 | 0.185 | -93.000 | 39.87 |
| 2014-03-07 | 2014-03-14 |
MSFT140411P00037000
MSFT140411P00037500
|
30 | 37.50 | 37.00 | 0.175 | 30.000 | 39.21 |
| 2014-03-17 | 2014-03-24 |
MSFT140419P00037000
MSFT140419P00038000
|
15 | 38.00 | 37.00 | 0.370 | 450.000 | 40.01 |
| 2014-03-24 | 2014-03-31 |
MSFT140425P00040000
MSFT140425P00040500
|
36 | 40.50 | 40.00 | 0.225 | 144.000 | 39.91 |
| 2014-03-31 | 2014-04-07 |
MSFT140502P00040500
MSFT140502P00041000
|
38 | 41.00 | 40.50 | 0.240 | -266.000 | 39.69 |
| 2014-04-07 | 2014-04-14 |
MSFT140509P00039000
MSFT140509P00039500
|
35 | 39.50 | 39.00 | 0.215 | -122.500 | 39.54 |
| 2014-04-14 | 2014-04-21 |
MSFT140517P00038000
MSFT140517P00039000
|
17 | 39.00 | 38.00 | 0.425 | 195.500 | 39.83 |
| 2014-04-21 | 2014-04-28 |
MSFT140523P00039500
MSFT140523P00040000
|
38 | 40.00 | 39.50 | 0.24 | 323.000 | 40.12 |
| 2014-04-28 | 2014-05-05 |
MSFT140530P00040000
MSFT140530P00040500
|
35 | 40.50 | 40.00 | 0.215 | -525.000 | 40.94 |
| 2014-05-05 | 2014-05-12 |
MSFT140606P00039000
MSFT140606P00039500
|
39 | 39.50 | 39.00 | 0.245 | 234.000 | 41.48 |
| 2014-05-12 | 2014-05-19 |
MSFT140613P00039500
MSFT140613P00040000
|
39 | 40.00 | 39.50 | 0.245 | 39.000 | 41.23 |
| 2014-05-20 | 2014-05-27 |
MSFT140627P00039000
MSFT140627P00039500
|
32 | 39.50 | 39.00 | 0.19 | 160.000 | 42.25 |
| 2014-05-27 | 2014-06-03 |
MSFT140703P00039500
MSFT140703P00040000
|
32 | 40.00 | 39.50 | 0.19 | 16.000 | 41.8 |
| 2014-06-03 | 2014-06-10 |
MSFT140711P00039500
MSFT140711P00040000
|
31 | 40.00 | 39.50 | 0.18 | 232.500 | 42.09 |
| 2014-06-13 | 2014-06-20 |
MSFT140719P00040000
MSFT140719P00041000
|
15 | 41.00 | 40.00 | 0.335 | 172.500 | 44.69 |
| 2014-06-20 | 2014-06-27 |
MSFT140725P00041000
MSFT140725P00041500
|
32 | 41.50 | 41.00 | 0.195 | 112.000 | 44.5 |
| 2014-06-27 | 2014-07-07 |
MSFT140801P00041500
MSFT140801P00042000
|
31 | 42.00 | 41.50 | 0.185 | -77.500 | 42.86 |
| 2014-07-07 | 2014-07-14 |
MSFT140808P00041500
MSFT140808P00042000
|
35 | 42.00 | 41.50 | 0.215 | -35.000 | 43.2 |
| 2014-07-14 | 2014-07-21 |
MSFT140816P00041000
MSFT140816P00042000
|
16 | 42.00 | 41.00 | 0.375 | 392.000 | 44.79 |
| 2014-07-21 | 2014-07-28 |
MSFT140822P00044000
MSFT140822P00044500
|
31 | 44.50 | 44.00 | 0.185 | -449.500 | 45.15 |
| 2014-07-29 | 2014-08-05 |
MSFT140905P00043000
MSFT140905P00043500
|
35 | 43.50 | 43.00 | 0.220 | -227.500 | 45.91 |
| 2014-08-05 | 2014-08-12 |
MSFT140912P00042500
MSFT140912P00043000
|
35 | 43.00 | 42.50 | 0.22 | 105.00 | 46.7 |
| 2014-08-13 | 2014-08-20 |
MSFT140920P00043000
MSFT140920P00044000
|
17 | 44.00 | 43.00 | 0.440 | 442.000 | 47.52 |
| 2014-08-20 | 2014-08-27 |
MSFT140926P00044500
MSFT140926P00045000
|
36 | 45.00 | 44.50 | 0.225 | 54.000 | 46.41 |
| 2014-08-27 | 2014-09-03 |
MSFT141003P00044000
MSFT141003P00044500
|
33 | 44.50 | 44.00 | 0.200 | 82.500 | 46.09 |
| 2014-09-03 | 2014-09-10 |
MSFT141010P00044500
MSFT141010P00045000
|
33 | 45.00 | 44.50 | 0.205 | 462.000 | 44.03 |
| 2014-09-11 | 2014-09-18 |
MSFT141018P00046000
MSFT141018P00047000
|
16 | 47.00 | 46.00 | 0.40 | -72.000 | 43.63 |
| 2014-09-18 | 2014-09-25 |
MSFT141024P00046000
MSFT141024P00046500
|
35 | 46.50 | 46.00 | 0.22 | -70.000 | 46.13 |
| 2014-09-25 | 2014-10-02 |
MSFT141031P00045500
MSFT141031P00046000
|
35 | 46.00 | 45.50 | 0.220 | -70.000 | 46.95 |
| 2014-10-02 | 2014-10-09 |
MSFT141107P00045000
MSFT141107P00045500
|
35 | 45.50 | 45.00 | 0.215 | 105.000 | 48.68 |
| 2014-10-09 | 2014-10-16 |
MSFT141114P00045000
MSFT141114P00045500
|
32 | 45.50 | 45.00 | 0.190 | -672.000 | 49.58 |
| 2014-10-16 | 2014-10-23 |
MSFT141122P00041000
MSFT141122P00042000
|
16 | 42.00 | 41.00 | 0.380 | 408.000 | 47.98 |
| 2014-10-23 | 2014-10-30 |
MSFT141128P00044500
MSFT141128P00045000
|
37 | 45.00 | 44.50 | 0.230 | 296.000 | 47.81 |
| 2014-10-30 | 2014-11-06 |
MSFT141205P00045500
MSFT141205P00046000
|
35 | 46.00 | 45.50 | 0.215 | 595.000 | 48.42 |
| 2014-11-06 | 2014-11-13 |
MSFT141212P00048000
MSFT141212P00048500
|
34 | 48.50 | 48.00 | 0.21 | 238.00 | 46.95 |
| 2014-11-13 | 2014-11-20 |
MSFT141220P00048000
MSFT141220P00049000
|
15 | 49.00 | 48.00 | 0.345 | -157.500 | 47.66 |
| 2014-11-20 | 2014-11-28 |
MSFT141226P00048000
MSFT141226P00048500
|
33 | 48.50 | 48.00 | 0.200 | -313.500 | 47.88 |
| 2014-11-28 | 2014-12-09 |
MSFT150102P00047000
MSFT150102P00047500
|
35 | 47.50 | 47.00 | 0.215 | 70.000 | 46.76 |
| 2014-12-10 | 2014-12-17 |
MSFT150117P00046000
MSFT150117P00047000
|
17 | 47.00 | 46.00 | 0.420 | -323.000 | 46.24 |
| 2014-12-17 | 2014-12-24 |
MSFT150123P00045000
MSFT150123P00045500
|
31 | 45.50 | 45.00 | 0.18 | 449.500 | 47.18 |
| 2014-12-24 | 2014-12-31 |
MSFT150130P00047500
MSFT150130P00048000
|
33 | 48.00 | 47.50 | 0.205 | -379.500 | 40.4 |
| 2014-12-31 | 2015-01-07 |
MSFT150206P00046000
MSFT150206P00046500
|
38 | 46.50 | 46.00 | 0.240 | 38.000 | 42.41 |
| 2015-01-07 | 2015-01-14 |
MSFT150213P00045500
MSFT150213P00046000
|
32 | 46.00 | 45.50 | 0.195 | -160.000 | 43.87 |
| 2015-01-14 | 2015-01-21 |
MSFT150220P00045000
MSFT150220P00046000
|
18 | 46.00 | 45.00 | 0.450 | -18.000 | 43.86 |
| 2015-01-21 | 2015-01-28 |
MSFT150227P00045500
MSFT150227P00046000
|
33 | 46.00 | 45.50 | 0.205 | -973.500 | 43.85 |
| 2015-01-29 | 2015-02-05 |
MSFT150306P00041500
MSFT150306P00042000
|
38 | 42.00 | 41.50 | 0.24 | 152.000 | 42.36 |
| 2015-02-09 | 2015-02-17 |
MSFT150313P00041500
MSFT150313P00042000
|
35 | 42.00 | 41.50 | 0.220 | 490.000 | 41.38 |
| 2015-02-17 | 2015-02-24 |
MSFT150327P00043000
MSFT150327P00043500
|
31 | 43.50 | 43.00 | 0.180 | 77.500 | 40.97 |
| 2015-02-24 | 2015-03-03 |
MSFT150402P00043500
MSFT150402P00044000
|
33 | 44.00 | 43.50 | 0.20 | -247.500 | 40.29 |
| 2015-03-03 | 2015-03-10 |
MSFT150410P00042500
MSFT150410P00043000
|
31 | 43.00 | 42.50 | 0.180 | -403.000 | 41.72 |
| 2015-03-10 | 2015-03-17 |
MSFT150417P00041000
MSFT150417P00042000
|
15 | 42.00 | 41.00 | 0.370 | -105.000 | 41.62 |
| 2015-03-17 | 2015-03-24 |
MSFT150424P00041000
MSFT150424P00041500
|
33 | 41.50 | 41.00 | 0.200 | 264.000 | 47.87 |
| 2015-03-24 | 2015-03-31 |
MSFT150501P00042000
MSFT150501P00042500
|
31 | 42.50 | 42.00 | 0.185 | -527.000 | 48.66 |
| 2015-03-31 | 2015-04-07 |
MSFT150508P00040000
MSFT150508P00040500
|
33 | 40.50 | 40.00 | 0.205 | 181.500 | 47.75 |
| 2015-04-07 | 2015-04-14 |
MSFT150515P00040000
MSFT150515P00041000
|
15 | 41.00 | 40.00 | 0.340 | 37.500 | 48.3 |
| 2015-04-14 | 2015-04-21 |
MSFT150522P00041000
MSFT150522P00041500
|
36 | 41.50 | 41.00 | 0.225 | 216.000 | 46.9 |
| 2015-04-21 | 2015-04-28 |
MSFT150529P00042000
MSFT150529P00042500
|
37 | 42.50 | 42.00 | 0.23 | 851.000 | 46.86 |
| 2015-04-28 | 2015-05-05 |
MSFT150605P00048500
MSFT150605P00049000
|
38 | 49.00 | 48.50 | 0.24 | -437.000 | 46.14 |
| 2015-05-06 | 2015-05-13 |
MSFT150612P00045500
MSFT150612P00046000
|
32 | 46.00 | 45.50 | 0.19 | 224.000 | 45.97 |
| 2015-05-13 | 2015-05-20 |
MSFT150619P00046000
MSFT150619P00047000
|
15 | 47.00 | 46.00 | 0.360 | 90.000 | 46.1 |
| 2015-05-20 | 2015-05-27 |
MSFT150626P00047000
MSFT150626P00047500
|
34 | 47.50 | 47.00 | 0.21 | -68.00 | 45.26 |
| 2015-05-27 | 2015-06-03 |
MSFT150702P00047000
MSFT150702P00047500
|
35 | 47.50 | 47.00 | 0.215 | -140.000 | 44.4 |
| 2015-06-03 | 2015-06-10 |
MSFT150710P00046000
MSFT150710P00046500
|
31 | 46.50 | 46.00 | 0.185 | -139.500 | 44.61 |
| 2015-06-10 | 2015-06-17 |
MSFT150717P00045000
MSFT150717P00046000
|
14 | 46.00 | 45.00 | 0.32 | -119.000 | 46.62 |
| 2015-06-17 | 2015-06-24 |
MSFT150724P00045500
MSFT150724P00046000
|
33 | 46.00 | 45.50 | 0.205 | -148.500 | 45.94 |
| 2015-06-24 | 2015-07-01 |
MSFT150731P00045000
MSFT150731P00045500
|
35 | 45.50 | 45.00 | 0.215 | -280.000 | 46.7 |
| 2015-07-01 | 2015-07-08 |
MSFT150807P00044000
MSFT150807P00044500
|
35 | 44.50 | 44.00 | 0.215 | -157.500 | 46.74 |
| 2015-07-08 | 2015-07-15 |
MSFT150814P00043500
MSFT150814P00044000
|
33 | 44.00 | 43.50 | 0.205 | 280.500 | 47 |
| 2015-07-15 | 2015-07-22 |
MSFT150821P00044000
MSFT150821P00045000
|
15 | 45.00 | 44.00 | 0.360 | -15.000 | 43.07 |
| 2015-07-22 | 2015-07-29 |
MSFT150828P00045000
MSFT150828P00045500
|
38 | 45.50 | 45.00 | 0.240 | 228.000 | 43.93 |
| 2015-07-29 | 2015-08-05 |
MSFT150904P00045500
MSFT150904P00046000
|
36 | 46.00 | 45.50 | 0.225 | 360.000 | 42.61 |
| 2015-08-05 | 2015-08-12 |
MSFT150911P00047000
MSFT150911P00047500
|
38 | 47.50 | 47.00 | 0.240 | -152.000 | 43.48 |
| 2015-08-12 | 2015-08-19 |
MSFT150918P00045000
MSFT150918P00046000
|
15 | 46.00 | 45.00 | 0.345 | 67.500 | 43.48 |
| 2015-08-19 | 2015-08-26 |
MSFT150925P00046000
MSFT150925P00046500
|
36 | 46.50 | 46.00 | 0.225 | -1620.000 | 43.94 |
| 2015-08-26 | 2015-09-02 |
MSFT151002P00042000
MSFT151002P00042500
|
29 | 42.50 | 42.00 | 0.16 | -58.000 | 45.57 |
| 2015-09-02 | 2015-09-09 |
MSFT151009P00043000
MSFT151009P00043500
|
35 | 43.50 | 43.00 | 0.220 | -105.000 | 47.11 |
| 2015-09-09 | 2015-09-16 |
MSFT151016P00042000
MSFT151016P00043000
|
16 | 43.00 | 42.00 | 0.385 | 248.000 | 47.51 |
| 2015-09-16 | 2015-09-23 |
MSFT151023P00043500
MSFT151023P00044000
|
32 | 44.00 | 43.50 | 0.19 | -128.00 | 52.87 |
| 2015-09-23 | 2015-09-30 |
MSFT151030P00043500
MSFT151030P00044000
|
36 | 44.00 | 43.50 | 0.225 | 126.000 | 52.64 |
| 2015-09-30 | 2015-10-07 |
MSFT151106P00043500
MSFT151106P00044000
|
32 | 44.00 | 43.50 | 0.190 | 288.000 | 54.92 |
| 2015-10-07 | 2015-10-14 |
MSFT151113P00046000
MSFT151113P00046500
|
34 | 46.50 | 46.00 | 0.21 | 51.000 | 52.84 |
| 2015-10-14 | 2015-10-21 |
MSFT151120P00045000
MSFT151120P00046000
|
15 | 46.00 | 45.00 | 0.365 | 67.500 | 54.19 |
| 2015-10-21 | 2015-10-28 |
MSFT151127P00046500
MSFT151127P00047000
|
34 | 47.00 | 46.50 | 0.21 | 680.000 | 53.93 |
| 2015-10-29 | 2015-11-05 |
MSFT151204P00052500
MSFT151204P00053000
|
35 | 53.00 | 52.50 | 0.22 | 227.500 | 55.91 |
| 2015-11-12 | 2015-11-19 |
MSFT151218P00050000
MSFT151218P00052500
|
5 | 52.50 | 50.00 | 0.725 | 142.500 | 54.13 |
| 2015-11-19 | 2015-11-27 |
MSFT151224P00053500
MSFT151224P00054000
|
36 | 54.00 | 53.50 | 0.225 | 0.000 | 55.67 |
| 2015-11-27 | 2015-12-04 |
MSFT151231P00053500
MSFT151231P00054000
|
35 | 54.00 | 53.50 | 0.220 | 437.500 | 55.48 |
| 2015-12-04 | 2015-12-11 |
MSFT160108P00055500
MSFT160108P00056000
|
37 | 56.00 | 55.50 | 0.230 | -388.500 | 52.33 |
| 2015-12-15 | 2015-12-22 |
MSFT160122P00054500
MSFT160122P00055000
|
34 | 55.00 | 54.50 | 0.21 | 34.000 | 52.29 |
| 2015-12-22 | 2015-12-29 |
MSFT160129P00055000
MSFT160129P00055500
|
37 | 55.50 | 55.00 | 0.23 | 166.500 | 55.09 |
| 2015-12-29 | 2016-01-05 |
MSFT160205P00056000
MSFT160205P00056500
|
35 | 56.50 | 56.00 | 0.22 | -227.500 | 50.16 |
| 2016-01-05 | 2016-01-12 |
MSFT160212P00054500
MSFT160212P00055000
|
35 | 55.00 | 54.50 | 0.22 | -315.000 | 50.5 |
| 2016-01-12 | 2016-01-19 |
MSFT160219P00050000
MSFT160219P00052500
|
6 | 52.50 | 50.00 | 0.970 | -240.000 | 51.82 |
| 2016-01-20 | 2016-01-27 |
MSFT160226P00050500
MSFT160226P00051000
|
39 | 51.00 | 50.50 | 0.245 | 39.000 | 51.3 |
| 2016-01-28 | 2016-02-04 |
MSFT160304P00051500
MSFT160304P00052000
|
36 | 52.00 | 51.50 | 0.225 | -54.000 | 52.03 |
| 2016-02-05 | 2016-02-12 |
MSFT160311P00049500
MSFT160311P00050000
|
37 | 50.00 | 49.50 | 0.235 | 74.000 | 53.07 |
| 2016-02-12 | 2016-02-19 |
MSFT160318P00049000
MSFT160318P00050000
|
17 | 50.00 | 49.00 | 0.415 | 306.000 | 53.49 |
| 2016-02-19 | 2016-02-26 |
MSFT160324P00051000
MSFT160324P00051500
|
32 | 51.50 | 51.00 | 0.195 | -48.000 | 54.21 |
| 2016-02-26 | 2016-03-04 |
MSFT160401P00050500
MSFT160401P00051000
|
34 | 51.00 | 50.50 | 0.210 | 187.000 | 55.57 |
| 2016-03-04 | 2016-03-11 |
MSFT160408P00051500
MSFT160408P00052000
|
36 | 52.00 | 51.50 | 0.225 | 288.000 | 54.42 |
| 2016-03-15 | 2016-03-22 |
MSFT160422P00053000
MSFT160422P00053500
|
37 | 53.50 | 53.00 | 0.230 | 166.500 | 51.78 |
| 2016-03-22 | 2016-03-29 |
MSFT160429P00053500
MSFT160429P00054000
|
35 | 54.00 | 53.50 | 0.215 | 70.000 | 49.87 |
| 2016-03-29 | 2016-04-05 |
MSFT160506P00054000
MSFT160506P00054500
|
34 | 54.50 | 54.00 | 0.21 | -85.000 | 50.39 |
| 2016-04-05 | 2016-04-12 |
MSFT160513P00054000
MSFT160513P00054500
|
35 | 54.50 | 54.00 | 0.22 | 35.000 | 51.08 |
| 2016-04-13 | 2016-04-20 |
MSFT160520P00052500
MSFT160520P00055000
|
6 | 55.00 | 52.50 | 0.860 | 30.000 | 50.62 |
| 2016-04-20 | 2016-04-27 |
MSFT160527P00055000
MSFT160527P00055500
|
37 | 55.50 | 55.00 | 0.23 | -999.00 | 52.32 |
| 2016-04-28 | 2016-05-05 |
MSFT160603P00049500
MSFT160603P00050000
|
39 | 50.00 | 49.50 | 0.245 | -97.500 | 51.79 |
| 2016-05-09 | 2016-05-16 |
MSFT160610P00049500
MSFT160610P00050000
|
37 | 50.00 | 49.50 | 0.235 | 481.000 | 51.48 |
| 2016-05-17 | 2016-05-24 |
MSFT160624P00050000
MSFT160624P00050500
|
34 | 50.50 | 50.00 | 0.210 | 238.000 | 49.83 |
| 2016-05-24 | 2016-05-31 |
MSFT160701P00051000
MSFT160701P00051500
|
32 | 51.50 | 51.00 | 0.195 | 272.000 | 51.16 |
| 2016-05-31 | 2016-06-07 |
MSFT160708P00052500
MSFT160708P00053000
|
33 | 53.00 | 52.50 | 0.205 | -214.500 | 52.3 |
| 2016-06-13 | 2016-06-20 |
MSFT160715P00049000
MSFT160715P00050000
|
15 | 50.00 | 49.00 | 0.360 | 7.500 | 53.7 |
| 2016-06-20 | 2016-06-27 |
MSFT160722P00049500
MSFT160722P00050000
|
35 | 50.00 | 49.50 | 0.220 | -315.000 | 56.57 |
| 2016-06-27 | 2016-07-05 |
MSFT160729P00048000
MSFT160729P00048500
|
34 | 48.50 | 48.00 | 0.210 | 374.000 | 56.68 |
| 2016-07-05 | 2016-07-12 |
MSFT160812P00050500
MSFT160812P00051000
|
33 | 51.00 | 50.50 | 0.205 | 313.500 | 57.94 |
| 2016-07-12 | 2016-07-19 |
MSFT160819P00050000
MSFT160819P00052500
|
5 | 52.50 | 50.00 | 0.745 | -30.000 | 57.62 |
| 2016-07-19 | 2016-07-26 |
MSFT160826P00052500
MSFT160826P00053000
|
37 | 53.00 | 52.50 | 0.235 | 703.000 | 58.03 |
| 2016-07-26 | 2016-08-02 |
MSFT160902P00056000
MSFT160902P00056500
|
35 | 56.50 | 56.00 | 0.220 | -35.000 | 57.67 |
| 2016-08-02 | 2016-08-09 |
MSFT160909P00056000
MSFT160909P00056500
|
36 | 56.50 | 56.00 | 0.225 | 396.000 | 56.21 |
| 2016-08-16 | 2016-08-23 |
MSFT160923P00057000
MSFT160923P00057500
|
33 | 57.50 | 57.00 | 0.205 | 132.000 | 57.43 |
| 2016-08-23 | 2016-08-30 |
MSFT160930P00057000
MSFT160930P00057500
|
29 | 57.50 | 57.00 | 0.165 | -14.500 | 57.6 |
| 2016-08-30 | 2016-09-06 |
MSFT161007P00057000
MSFT161007P00057500
|
30 | 57.50 | 57.00 | 0.175 | -45.000 | 57.8 |
| 2016-09-06 | 2016-09-13 |
MSFT161014P00057000
MSFT161014P00057500
|
31 | 57.50 | 57.00 | 0.185 | -248.000 | 57.42 |
| 2016-09-19 | 2016-09-26 |
MSFT161021P00056500
MSFT161021P00057000
|
35 | 57.00 | 56.50 | 0.220 | -17.500 | 59.66 |
| 2016-09-26 | 2016-10-03 |
MSFT161028P00056500
MSFT161028P00057000
|
36 | 57.00 | 56.50 | 0.225 | 108.000 | 59.87 |
| 2016-10-03 | 2016-10-10 |
MSFT161104P00057000
MSFT161104P00057500
|
34 | 57.50 | 57.00 | 0.21 | 85.000 | 58.71 |
| 2016-10-10 | 2016-10-17 |
MSFT161111P00057500
MSFT161111P00058000
|
37 | 58.00 | 57.50 | 0.235 | -111.000 | 59.02 |
| 2016-10-18 | 2016-10-25 |
MSFT161125P00057000
MSFT161125P00057500
|
36 | 57.50 | 57.00 | 0.225 | 720.000 | 60.53 |
| 2016-10-25 | 2016-11-01 |
MSFT161202P00060500
MSFT161202P00061000
|
37 | 61.00 | 60.50 | 0.230 | -333.000 | 59.25 |
| 2016-11-01 | 2016-11-08 |
MSFT161209P00059000
MSFT161209P00059500
|
34 | 59.50 | 59.00 | 0.21 | 153.000 | 61.97 |
| 2016-11-08 | 2016-11-15 |
MSFT161216P00057500
MSFT161216P00060000
|
5 | 60.00 | 57.50 | 0.785 | -155.000 | 62.3 |
| 2016-11-15 | 2016-11-22 |
MSFT161223P00058500
MSFT161223P00059000
|
35 | 59.00 | 58.50 | 0.215 | 437.500 | 63.24 |
| 2016-11-22 | 2016-11-29 |
MSFT161230P00060500
MSFT161230P00061000
|
32 | 61.00 | 60.50 | 0.190 | -16.000 | 62.14 |
| 2016-11-29 | 2016-12-06 |
MSFT170106P00060500
MSFT170106P00061000
|
33 | 61.00 | 60.50 | 0.200 | -247.500 | 62.84 |
| 2016-12-06 | 2016-12-13 |
MSFT170113P00059500
MSFT170113P00060000
|
33 | 60.00 | 59.50 | 0.205 | 445.500 | 62.7 |
| 2016-12-19 | 2016-12-27 |
MSFT170120P00063000
MSFT170120P00063500
|
33 | 63.50 | 63.00 | 0.200 | -99.000 | 62.74 |
| 2016-12-27 | 2017-01-03 |
MSFT170203P00063000
MSFT170203P00063500
|
37 | 63.50 | 63.00 | 0.235 | -129.500 | 63.68 |
| 2017-01-03 | 2017-01-10 |
MSFT170210P00062000
MSFT170210P00062500
|
36 | 62.50 | 62.00 | 0.225 | 18.000 | 64 |
| 2017-01-10 | 2017-01-17 |
MSFT170217P00060000
MSFT170217P00062500
|
6 | 62.50 | 60.00 | 0.985 | 0.000 | 64.62 |
| 2017-01-18 | 2017-01-25 |
MSFT170224P00062000
MSFT170224P00062500
|
39 | 62.50 | 62.00 | 0.245 | 253.500 | 64.62 |
| 2017-01-25 | 2017-02-01 |
MSFT170303P00063000
MSFT170303P00063500
|
36 | 63.50 | 63.00 | 0.225 | -36.000 | 64.25 |
| 2017-02-01 | 2017-02-08 |
MSFT170310P00063000
MSFT170310P00063500
|
35 | 63.50 | 63.00 | 0.220 | -140.000 | 64.93 |
| 2017-02-14 | 2017-02-21 |
MSFT170324P00064000
MSFT170324P00064500
|
34 | 64.50 | 64.00 | 0.210 | -34.000 | 64.98 |
| 2017-02-21 | 2017-02-28 |
MSFT170331P00064000
MSFT170331P00064500
|
34 | 64.50 | 64.00 | 0.210 | -153.000 | 65.86 |
| 2017-02-28 | 2017-03-07 |
MSFT170407P00063500
MSFT170407P00064000
|
35 | 64.00 | 63.50 | 0.215 | 175.000 | 65.68 |
| 2017-03-07 | 2017-03-14 |
MSFT170413P00064000
MSFT170413P00064500
|
34 | 64.50 | 64.00 | 0.210 | -17.000 | 64.95 |
| 2017-03-20 | 2017-03-27 |
MSFT170421P00064500
MSFT170421P00065000
|
33 | 65.00 | 64.50 | 0.200 | 33.000 | 66.4 |
| 2017-03-27 | 2017-04-03 |
MSFT170428P00064500
MSFT170428P00065000
|
33 | 65.00 | 64.50 | 0.20 | -33.000 | 68.46 |
| 2017-04-03 | 2017-04-10 |
MSFT170505P00065000
MSFT170505P00065500
|
37 | 65.50 | 65.00 | 0.235 | 129.500 | 69 |
| 2017-04-10 | 2017-04-17 |
MSFT170512P00065000
MSFT170512P00065500
|
32 | 65.50 | 65.00 | 0.190 | -128.000 | 68.38 |
| 2017-04-17 | 2017-04-24 |
MSFT170519P00062500
MSFT170519P00065000
|
5 | 65.00 | 62.50 | 0.815 | 197.500 | 67.69 |
| 2017-04-24 | 2017-05-01 |
MSFT170526P00067000
MSFT170526P00067500
|
35 | 67.50 | 67.00 | 0.22 | 437.500 | 69.96 |
| 2017-05-02 | 2017-05-09 |
MSFT170609P00068500
MSFT170609P00069000
|
35 | 69.00 | 68.50 | 0.22 | -192.500 | 70.32 |
| 2017-05-16 | 2017-05-23 |
MSFT170623P00069000
MSFT170623P00069500
|
33 | 69.50 | 69.00 | 0.205 | -247.500 | 71.21 |
| 2017-05-23 | 2017-05-30 |
MSFT170630P00068000
MSFT170630P00068500
|
32 | 68.50 | 68.00 | 0.19 | 304.000 | 68.93 |
| 2017-05-30 | 2017-06-06 |
MSFT170707P00070000
MSFT170707P00070500
|
34 | 70.50 | 70.00 | 0.21 | 374.000 | 69.46 |
| 2017-06-06 | 2017-06-13 |
MSFT170714P00072000
MSFT170714P00072500
|
35 | 72.50 | 72.00 | 0.220 | -472.500 | 72.78 |
| 2017-06-13 | 2017-06-20 |
MSFT170721P00067500
MSFT170721P00070000
|
5 | 70.00 | 67.50 | 0.770 | -62.500 | 73.79 |
| 2017-06-20 | 2017-06-27 |
MSFT170728P00069500
MSFT170728P00070000
|
37 | 70.00 | 69.50 | 0.23 | -148.00 | 73.04 |
| 2017-06-27 | 2017-07-05 |
MSFT170804P00068500
MSFT170804P00069000
|
34 | 69.00 | 68.50 | 0.210 | -51.000 | 72.68 |
| 2017-07-05 | 2017-07-12 |
MSFT170811P00068500
MSFT170811P00069000
|
37 | 69.00 | 68.50 | 0.23 | 351.500 | 72.5 |
| 2017-07-12 | 2017-07-19 |
MSFT170818P00067500
MSFT170818P00070000
|
5 | 70.00 | 67.50 | 0.760 | 200.000 | 72.49 |
| 2017-07-19 | 2017-07-26 |
MSFT170825P00073500
MSFT170825P00074000
|
38 | 74.00 | 73.50 | 0.240 | 0.000 | 72.82 |
| 2017-07-26 | 2017-08-02 |
MSFT170901P00073500
MSFT170901P00074000
|
35 | 74.00 | 73.50 | 0.215 | -542.500 | 73.94 |
| 2017-08-02 | 2017-08-09 |
MSFT170908P00071500
MSFT170908P00072000
|
36 | 72.00 | 71.50 | 0.225 | 90.000 | 73.98 |
| 2017-08-09 | 2017-08-16 |
MSFT170915P00070000
MSFT170915P00072500
|
6 | 72.50 | 70.00 | 0.915 | 270.000 | 75.31 |
| 2017-08-16 | 2017-08-23 |
MSFT170922P00073000
MSFT170922P00073500
|
33 | 73.50 | 73.00 | 0.20 | -198.000 | 74.41 |
| 2017-08-23 | 2017-08-30 |
MSFT170929P00072000
MSFT170929P00072500
|
32 | 72.50 | 72.00 | 0.190 | 208.000 | 74.49 |
| 2017-08-30 | 2017-09-06 |
MSFT171006P00073500
MSFT171006P00074000
|
31 | 74.00 | 73.50 | 0.185 | -186.000 | 76 |
| 2017-09-06 | 2017-09-13 |
MSFT171013P00073000
MSFT171013P00073500
|
34 | 73.50 | 73.00 | 0.21 | 340.000 | 77.49 |
| 2017-09-18 | 2017-09-25 |
MSFT171020P00074500
MSFT171020P00075000
|
32 | 75.00 | 74.50 | 0.190 | -496.000 | 78.81 |
| 2017-09-25 | 2017-10-02 |
MSFT171027P00072500
MSFT171027P00073000
|
30 | 73.00 | 72.50 | 0.170 | 45.000 | 83.81 |
| 2017-10-02 | 2017-10-09 |
MSFT171103P00074000
MSFT171103P00074500
|
35 | 74.50 | 74.00 | 0.220 | 332.500 | 84.14 |
| 2017-10-09 | 2017-10-16 |
MSFT171110P00075500
MSFT171110P00076000
|
34 | 76.00 | 75.50 | 0.210 | 238.000 | 83.87 |
| 2017-10-16 | 2017-10-23 |
MSFT171117P00075000
MSFT171117P00077500
|
6 | 77.50 | 75.00 | 0.945 | 117.000 | 82.4 |
| 2017-10-25 | 2017-11-01 |
MSFT171201P00078000
MSFT171201P00078500
|
37 | 78.50 | 78.00 | 0.235 | 740.000 | 84.26 |
| 2017-11-01 | 2017-11-08 |
MSFT171208P00082500
MSFT171208P00083000
|
36 | 83.00 | 82.50 | 0.225 | 234.000 | 84.16 |
| 2017-11-10 | 2017-11-17 |
MSFT171215P00080000
MSFT171215P00082500
|
5 | 82.50 | 80.00 | 0.670 | -80.000 | 86.85 |
| 2017-11-17 | 2017-11-24 |
MSFT171222P00082000
MSFT171222P00082500
|
38 | 82.50 | 82.00 | 0.240 | 247.000 | 85.51 |
| 2017-11-24 | 2017-12-01 |
MSFT171229P00082500
MSFT171229P00083000
|
32 | 83.00 | 82.50 | 0.195 | -32.000 | 85.54 |
| 2017-12-01 | 2017-12-08 |
MSFT180105P00083500
MSFT180105P00084000
|
33 | 84.00 | 83.50 | 0.205 | -66.000 | 88.19 |
| 2017-12-08 | 2017-12-15 |
MSFT180112P00083500
MSFT180112P00084000
|
33 | 84.00 | 83.50 | 0.200 | 396.000 | 89.6 |
| 2017-12-18 | 2017-12-26 |
MSFT180119P00086000
MSFT180119P00086500
|
36 | 86.50 | 86.00 | 0.225 | -252.000 | 90 |
| 2017-12-26 | 2018-01-02 |
MSFT180202P00085000
MSFT180202P00085500
|
37 | 85.50 | 85.00 | 0.230 | 55.500 | 91.78 |
| 2018-01-02 | 2018-01-09 |
MSFT180209P00085500
MSFT180209P00086000
|
36 | 86.00 | 85.50 | 0.225 | 270.000 | 88.18 |
| 2018-01-09 | 2018-01-16 |
MSFT180216P00085000
MSFT180216P00087500
|
6 | 87.50 | 85.00 | 0.93 | 9.000 | 92 |
| 2018-01-18 | 2018-01-25 |
MSFT180223P00089500
MSFT180223P00090000
|
33 | 90.00 | 89.50 | 0.205 | 33.000 | 94.06 |
| 2018-02-01 | 2018-02-08 |
MSFT180309P00094000
MSFT180309P00094500
|
34 | 94.50 | 94.00 | 0.21 | -2006.00 | 96.54 |
| 2018-02-08 | 2018-02-15 |
MSFT180316P00082500
MSFT180316P00085000
|
6 | 85.00 | 82.50 | 1.030 | 540.000 | 94.6 |
| 2018-02-15 | 2018-02-22 |
MSFT180323P00092000
MSFT180323P00092500
|
36 | 92.50 | 92.00 | 0.225 | -90.000 | 87.18 |
| 2018-02-22 | 2018-03-01 |
MSFT180329P00091500
MSFT180329P00092000
|
38 | 92.00 | 91.50 | 0.24 | 190.00 | 91.27 |
| 2018-03-05 | 2018-03-12 |
MSFT180406P00093000
MSFT180406P00093500
|
35 | 93.50 | 93.00 | 0.220 | 402.500 | 90.23 |
| 2018-03-12 | 2018-03-19 |
MSFT180413P00096500
MSFT180413P00097000
|
37 | 97.00 | 96.50 | 0.230 | -444.000 | 93.08 |
| 2018-03-19 | 2018-03-26 |
MSFT180420P00092500
MSFT180420P00093000
|
33 | 93.00 | 92.50 | 0.205 | 49.500 | 95 |
| 2018-03-26 | 2018-04-02 |
MSFT180427P00093500
MSFT180427P00094000
|
34 | 94.00 | 93.50 | 0.21 | 119.000 | 95.82 |
| 2018-04-04 | 2018-04-11 |
MSFT180511P00092000
MSFT180511P00092500
|
33 | 92.50 | 92.00 | 0.20 | -165.000 | 97.7 |
| 2018-04-11 | 2018-04-18 |
MSFT180518P00087500
MSFT180518P00090000
|
6 | 90.00 | 87.50 | 0.875 | 327.000 | 96.36 |
| 2018-04-18 | 2018-04-25 |
MSFT180525P00096000
MSFT180525P00096500
|
38 | 96.50 | 96.00 | 0.24 | -703.000 | 98.36 |
| 2018-04-25 | 2018-05-02 |
MSFT180601P00092000
MSFT180601P00092500
|
33 | 92.50 | 92.00 | 0.200 | 0.000 | 100.79 |
| 2018-05-02 | 2018-05-09 |
MSFT180608P00093000
MSFT180608P00093500
|
37 | 93.50 | 93.00 | 0.235 | 425.500 | 101.63 |
| 2018-05-09 | 2018-05-16 |
MSFT180615P00092500
MSFT180615P00095000
|
5 | 95.00 | 92.50 | 0.720 | 77.500 | 100.13 |
| 2018-05-16 | 2018-05-23 |
MSFT180622P00096500
MSFT180622P00097000
|
35 | 97.00 | 96.50 | 0.215 | 192.500 | 100.41 |
| 2018-05-23 | 2018-05-30 |
MSFT180629P00098000
MSFT180629P00098500
|
33 | 98.50 | 98.00 | 0.20 | 16.500 | 98.61 |
| 2018-05-30 | 2018-06-06 |
MSFT180706P00098500
MSFT180706P00099000
|
33 | 99.00 | 98.50 | 0.205 | 379.500 | 101.16 |
| 2018-06-06 | 2018-06-13 |
MSFT180713P00101000
MSFT180713P00102000
|
16 | 102.00 | 101.00 | 0.385 | -208.000 | 105.43 |
| 2018-06-13 | 2018-06-20 |
MSFT180720P00097500
MSFT180720P00100000
|
6 | 100.00 | 97.50 | 0.880 | 99.000 | 106.27 |
| 2018-06-20 | 2018-06-27 |
MSFT180727P00101000
MSFT180727P00102000
|
17 | 102.00 | 101.00 | 0.44 | -399.500 | 107.68 |
| 2018-06-29 | 2018-07-06 |
MSFT180803P00098500
MSFT180803P00099000
|
37 | 99.00 | 98.50 | 0.235 | 259.000 | 108.04 |
| 2018-07-06 | 2018-07-24 |
MSFT180810P00100000
MSFT180810P00101000
|
17 | 101.00 | 100.00 | 0.425 | 663.000 | 109 |
| 2018-07-24 | 2018-07-31 |
MSFT180831P00107000
MSFT180831P00108000
|
19 | 108.00 | 107.00 | 0.48 | -199.500 | 112.33 |
| 2018-07-31 | 2018-08-07 |
MSFT180907P00105000
MSFT180907P00106000
|
18 | 106.00 | 105.00 | 0.465 | 405.000 | 108.21 |
| 2018-08-07 | 2018-08-14 |
MSFT180914P00108000
MSFT180914P00109000
|
18 | 109.00 | 108.00 | 0.46 | 117.000 | 113.37 |
| 2018-08-20 | 2018-08-27 |
MSFT180921P00106000
MSFT180921P00107000
|
17 | 107.00 | 106.00 | 0.435 | 408.000 | 114.26 |
| 2018-08-27 | 2018-09-04 |
MSFT180928P00108000
MSFT180928P00109000
|
15 | 109.00 | 108.00 | 0.36 | 202.500 | 114.37 |
| 2018-09-04 | 2018-09-11 |
MSFT181012P00111000
MSFT181012P00112000
|
18 | 112.00 | 111.00 | 0.455 | -36.000 | 109.57 |
| 2018-09-18 | 2018-09-25 |
MSFT181026P00112000
MSFT181026P00113000
|
14 | 113.00 | 112.00 | 0.320 | -91.000 | 106.96 |
| 2018-09-25 | 2018-10-02 |
MSFT181102P00113000
MSFT181102P00114000
|
17 | 114.00 | 113.00 | 0.415 | 85.000 | 106.16 |
| 2018-10-02 | 2018-10-09 |
MSFT181109P00114000
MSFT181109P00115000
|
17 | 115.00 | 114.00 | 0.435 | -110.500 | 109.57 |
| 2018-10-09 | 2018-10-16 |
MSFT181116P00105000
MSFT181116P00110000
|
2 | 110.00 | 105.00 | 1.440 | -39.000 | 108.29 |
| 2018-10-16 | 2018-10-23 |
MSFT181123P00110000
MSFT181123P00111000
|
18 | 111.00 | 110.00 | 0.45 | -225.000 | 103.07 |
| 2018-10-23 | 2018-10-30 |
MSFT181130P00107000
MSFT181130P00108000
|
18 | 108.00 | 107.00 | 0.45 | -360.000 | 110.89 |
| 2018-10-30 | 2018-11-07 |
MSFT181207P00103000
MSFT181207P00104000
|
18 | 104.00 | 103.00 | 0.45 | 603.000 | 104.82 |
| 2018-11-07 | 2018-11-14 |
MSFT181214P00111000
MSFT181214P00112000
|
17 | 112.00 | 111.00 | 0.435 | -578.000 | 106.03 |
| 2018-11-14 | 2018-11-21 |
MSFT181221P00100000
MSFT181221P00105000
|
3 | 105.00 | 100.00 | 1.790 | -99.000 | 98.23 |
| 2018-11-21 | 2018-11-28 |
MSFT181228P00102000
MSFT181228P00103000
|
18 | 103.00 | 102.00 | 0.45 | 603.000 | 100.39 |
| 2018-11-28 | 2018-12-06 |
MSFT190104P00110000
MSFT190104P00111000
|
17 | 111.00 | 110.00 | 0.425 | -212.500 | 101.93 |
| 2018-12-06 | 2018-12-13 |
MSFT190111P00108000
MSFT190111P00109000
|
17 | 109.00 | 108.00 | 0.435 | 51.000 | 102.8 |
| 2018-12-13 | 2018-12-20 |
MSFT190118P00105000
MSFT190118P00110000
|
3 | 110.00 | 105.00 | 1.835 | -484.500 | 107.71 |
| 2018-12-21 | 2018-12-28 |
MSFT190125P00098500
MSFT190125P00099000
|
30 | 99.00 | 98.50 | 0.175 | -510.000 | 107.17 |
| 2018-12-31 | 2019-01-07 |
MSFT190201P00101000
MSFT190201P00102000
|
17 | 102.00 | 101.00 | 0.425 | -178.500 | 102.78 |
| 2019-01-07 | 2019-01-14 |
MSFT190208P00101000
MSFT190208P00102000
|
16 | 102.00 | 101.00 | 0.40 | -64.00 | 105.67 |
| 2019-01-14 | 2019-01-22 |
MSFT190215P00097500
MSFT190215P00100000
|
5 | 100.00 | 97.50 | 0.795 | 230.000 | 108.22 |
| 2019-01-22 | 2019-01-29 |
MSFT190301P00105000
MSFT190301P00106000
|
17 | 106.00 | 105.00 | 0.425 | -212.500 | 112.53 |
| 2019-01-29 | 2019-02-05 |
MSFT190308P00102000
MSFT190308P00103000
|
19 | 103.00 | 102.00 | 0.475 | 503.500 | 110.51 |
| 2019-02-07 | 2019-02-14 |
MSFT190315P00100000
MSFT190315P00105000
|
2 | 105.00 | 100.00 | 1.64 | 100.000 | 115.91 |
| 2019-02-14 | 2019-02-21 |
MSFT190322P00106000
MSFT190322P00107000
|
18 | 107.0 | 106.0 | 0.470 | 342.000 | 117.05 |
| 2019-02-21 | 2019-02-28 |
MSFT190329P00108000
MSFT190329P00109000
|
16 | 109.00 | 108.00 | 0.385 | 224.000 | 117.94 |
| 2019-02-28 | 2019-03-07 |
MSFT190405P00111000
MSFT190405P00112000
|
18 | 112.00 | 111.00 | 0.45 | -225.000 | 119.89 |
| 2019-03-07 | 2019-03-14 |
MSFT190412P00109000
MSFT190412P00110000
|
16 | 110.00 | 109.00 | 0.395 | 408.000 | 120.95 |
| 2019-03-19 | 2019-03-26 |
MSFT190426P00117000
MSFT190426P00118000
|
16 | 118.00 | 117.00 | 0.39 | -56.000 | 129.89 |
| 2019-03-26 | 2019-04-02 |
MSFT190503P00117000
MSFT190503P00118000
|
17 | 118.00 | 117.00 | 0.420 | 161.500 | 128.9 |
| 2019-04-03 | 2019-04-10 |
MSFT190510P00119000
MSFT190510P00120000
|
17 | 120.00 | 119.00 | 0.43 | 25.500 | 127.13 |
| 2019-04-10 | 2019-04-17 |
MSFT190517P00115000
MSFT190517P00120000
|
3 | 120.00 | 115.00 | 1.72 | 117.00 | 128.07 |
| 2019-04-17 | 2019-04-24 |
MSFT190524P00121000
MSFT190524P00122000
|
18 | 122.00 | 121.00 | 0.46 | 234.00 | 126.24 |
| 2019-04-25 | 2019-05-02 |
MSFT190531P00128000
MSFT190531P00129000
|
18 | 129.00 | 128.00 | 0.47 | -324.000 | 123.68 |
| 2019-05-02 | 2019-05-09 |
MSFT190607P00125000
MSFT190607P00126000
|
18 | 126.00 | 125.00 | 0.455 | 9.000 | 131.4 |
| 2019-05-09 | 2019-05-16 |
MSFT190614P00125000
MSFT190614P00126000
|
18 | 126.00 | 125.00 | 0.45 | 333.000 | 132.45 |
| 2019-05-20 | 2019-05-28 |
MSFT190621P00125000
MSFT190621P00126000
|
16 | 126.00 | 125.00 | 0.405 | -16.000 | 136.97 |
| 2019-05-28 | 2019-06-04 |
MSFT190705P00125000
MSFT190705P00126000
|
17 | 126.00 | 125.00 | 0.420 | -263.500 | 137.06 |
| 2019-06-04 | 2019-06-11 |
MSFT190712P00122000
MSFT190712P00123000
|
18 | 123.00 | 122.00 | 0.450 | 594.000 | 138.9 |
| 2019-06-11 | 2019-06-18 |
MSFT190719P00125000
MSFT190719P00130000
|
2 | 130.00 | 125.00 | 1.415 | 114.000 | 136.62 |
| 2019-06-18 | 2019-06-25 |
MSFT190726P00134000
MSFT190726P00135000
|
17 | 135.00 | 134.00 | 0.425 | -127.500 | 141.34 |
| 2019-06-25 | 2019-07-02 |
MSFT190802P00133000
MSFT190802P00134000
|
18 | 134.00 | 133.00 | 0.450 | 243.000 | 136.9 |
| 2019-07-02 | 2019-07-09 |
MSFT190809P00136000
MSFT190809P00137000
|
18 | 137.00 | 136.00 | 0.450 | 0.000 | 137.71 |
| 2019-07-09 | 2019-07-16 |
MSFT190816P00130000
MSFT190816P00135000
|
2 | 135.00 | 130.00 | 1.600 | 23.000 | 136.13 |
| 2019-07-16 | 2019-07-23 |
MSFT190823P00136000
MSFT190823P00137000
|
18 | 137.00 | 136.00 | 0.45 | 243.000 | 133.39 |
| 2019-07-23 | 2019-07-30 |
MSFT190830P00138000
MSFT190830P00139000
|
19 | 139.00 | 138.00 | 0.475 | 199.500 | 137.86 |
| 2019-07-30 | 2019-08-06 |
MSFT190906P00139000
MSFT190906P00140000
|
17 | 140.00 | 139.00 | 0.435 | -408.000 | 139.1 |
| 2019-08-06 | 2019-08-13 |
MSFT190913P00134000
MSFT190913P00135000
|
17 | 135.00 | 134.00 | 0.425 | -119.000 | 137.32 |
| 2019-08-19 | 2019-08-26 |
MSFT190920P00137000
MSFT190920P00138000
|
16 | 138.00 | 137.00 | 0.375 | -240.000 | 139.44 |
| 2019-08-26 | 2019-09-04 |
MSFT190927P00135000
MSFT190927P00136000
|
17 | 136.00 | 135.00 | 0.425 | 161.500 | 137.73 |
| 2019-09-04 | 2019-09-11 |
MSFT191011P00137000
MSFT191011P00138000
|
18 | 138.00 | 137.00 | 0.45 | -180.000 | 139.68 |
| 2019-09-17 | 2019-09-24 |
MSFT191025P00137000
MSFT191025P00138000
|
17 | 138.00 | 137.00 | 0.425 | -255.000 | 140.73 |
| 2019-09-24 | 2019-10-01 |
MSFT191101P00137000
MSFT191101P00138000
|
16 | 138.00 | 137.00 | 0.375 | -120.000 | 143.72 |
| 2019-10-01 | 2019-10-08 |
MSFT191108P00136000
MSFT191108P00137000
|
19 | 137.00 | 136.00 | 0.475 | 47.500 | 145.96 |
| 2019-10-08 | 2019-10-15 |
MSFT191115P00130000
MSFT191115P00135000
|
3 | 135.00 | 130.00 | 1.695 | 288.000 | 149.97 |
| 2019-10-15 | 2019-10-22 |
MSFT191122P00141000
MSFT191122P00142000
|
19 | 142.00 | 141.00 | 0.475 | -475.000 | 149.59 |
| 2019-10-24 | 2019-10-31 |
MSFT191129P00139000
MSFT191129P00140000
|
18 | 140.00 | 139.00 | 0.455 | 369.000 | 151.38 |
| 2019-10-31 | 2019-11-07 |
MSFT191206P00142000
MSFT191206P00143000
|
17 | 143.00 | 142.00 | 0.425 | 59.500 | 151.75 |
| 2019-11-07 | 2019-11-14 |
MSFT191213P00143000
MSFT191213P00144000
|
17 | 144.00 | 143.00 | 0.430 | 374.000 | 154.53 |
| 2019-11-15 | 2019-11-22 |
MSFT191220P00145000
MSFT191220P00150000
|
3 | 150.00 | 145.00 | 1.695 | 13.500 | 157.41 |
| 2019-11-22 | 2019-11-29 |
MSFT191227P00148000
MSFT191227P00149000
|
17 | 149.00 | 148.00 | 0.43 | 289.000 | 158.96 |
| 2019-12-02 | 2019-12-09 |
MSFT200103P00148000
MSFT200103P00149000
|
16 | 149.00 | 148.00 | 0.395 | 200.000 | 158.62 |
| 2019-12-09 | 2019-12-16 |
MSFT200110P00149000
MSFT200110P00150000
|
15 | 150.00 | 149.00 | 0.34 | 330.00 | 161.34 |
| 2019-12-17 | 2019-12-24 |
MSFT200124P00152500
MSFT200124P00155000
|
7 | 155.00 | 152.50 | 1.075 | 339.500 | 165.04 |
| 2019-12-24 | 2019-12-31 |
MSFT200131P00155000
MSFT200131P00157500
|
6 | 157.50 | 155.00 | 0.965 | -42.000 | 170.23 |
| 2020-01-02 | 2020-01-09 |
MSFT200207P00157500
MSFT200207P00160000
|
6 | 160.00 | 157.50 | 0.945 | 51.000 | 183.89 |
| 2020-01-09 | 2020-01-16 |
MSFT200214P00160000
MSFT200214P00162500
|
6 | 162.50 | 160.00 | 1.025 | 165.000 | 185.35 |
| 2020-01-16 | 2020-01-23 |
MSFT200221P00160000
MSFT200221P00165000
|
3 | 165.00 | 160.00 | 1.795 | 25.500 | 178.59 |
| 2020-01-23 | 2020-01-30 |
MSFT200228P00162500
MSFT200228P00165000
|
5 | 165.00 | 162.50 | 0.820 | 200.000 | 162.01 |
| 2020-01-30 | 2020-02-06 |
MSFT200306P00170000
MSFT200306P00172500
|
7 | 172.50 | 170.00 | 1.125 | 465.500 | 161.57 |
| 2020-02-06 | 2020-02-13 |
MSFT200313P00180000
MSFT200313P00182500
|
7 | 182.50 | 180.00 | 1.125 | 70.000 | 158.83 |
| 2020-02-13 | 2020-02-20 |
MSFT200320P00175000
MSFT200320P00180000
|
2 | 180.00 | 175.00 | 1.595 | 67.000 | 137.35 |
| 2020-02-21 | 2020-02-28 |
MSFT200327P00175000
MSFT200327P00177500
|
6 | 177.50 | 175.00 | 1.000 | -435.000 | 149.7 |
| 2020-03-02 | 2020-03-09 |
MSFT200403P00170000
MSFT200403P00172500
|
6 | 172.50 | 170.00 | 0.925 | -375.000 | 153.83 |
| 2020-03-10 | 2020-03-17 |
MSFT200417P00155000
MSFT200417P00160000
|
3 | 160.00 | 155.00 | 2.10 | -112.500 | 178.6 |
| 2020-03-23 | 2020-03-30 |
MSFT200424P00137000
MSFT200424P00138000
|
19 | 138.00 | 137.00 | 0.475 | 769.500 | 174.55 |
| 2020-03-30 | 2020-04-06 |
MSFT200501P00157500
MSFT200501P00160000
|
6 | 160.00 | 157.50 | 0.925 | -45.000 | 174.57 |
| 2020-04-06 | 2020-04-13 |
MSFT200508P00162500
MSFT200508P00165000
|
6 | 165.00 | 162.50 | 1.025 | 0.000 | 184.68 |
| 2020-04-13 | 2020-04-20 |
MSFT200515P00160000
MSFT200515P00165000
|
3 | 165.00 | 160.00 | 2.050 | 226.500 | 183.16 |
| 2020-04-20 | 2020-04-27 |
MSFT200522P00172500
MSFT200522P00175000
|
7 | 175.00 | 172.50 | 1.075 | -87.500 | 183.51 |
| 2020-04-27 | 2020-05-04 |
MSFT200529P00172500
MSFT200529P00175000
|
7 | 175.00 | 172.50 | 1.200 | 245.000 | 183.25 |
| 2020-05-04 | 2020-05-11 |
MSFT200605P00175000
MSFT200605P00177500
|
6 | 177.50 | 175.00 | 1.000 | 372.000 | 187.2 |
| 2020-05-11 | 2020-05-18 |
MSFT200612P00182500
MSFT200612P00185000
|
7 | 185.00 | 182.50 | 1.075 | 17.500 | 187.74 |
| 2020-05-18 | 2020-05-26 |
MSFT200619P00182500
MSFT200619P00185000
|
6 | 185.00 | 182.50 | 0.975 | -180.000 | 195.15 |
| 2020-05-26 | 2020-06-02 |
MSFT200702P00177500
MSFT200702P00180000
|
6 | 180.00 | 177.50 | 1.00 | 195.000 | 206.26 |
| 2020-06-02 | 2020-06-09 |
MSFT200710P00182500
MSFT200710P00185000
|
6 | 185.00 | 182.50 | 1.000 | 84.000 | 213.67 |
| 2020-06-09 | 2020-06-16 |
MSFT200717P00185000
MSFT200717P00190000
|
3 | 190.00 | 185.00 | 2.075 | 52.500 | 202.88 |
| 2020-06-22 | 2020-06-29 |
MSFT200724P00197500
MSFT200724P00200000
|
6 | 200.00 | 197.50 | 0.925 | -150.000 | 201.3 |
| 2020-06-29 | 2020-07-06 |
MSFT200731P00195000
MSFT200731P00197500
|
6 | 197.50 | 195.00 | 1.000 | 372.000 | 205.01 |
| 2020-07-06 | 2020-07-13 |
MSFT200807P00207500
MSFT200807P00210000
|
7 | 210.00 | 207.50 | 1.075 | 122.500 | 212.48 |
| 2020-07-14 | 2020-07-21 |
MSFT200821P00205000
MSFT200821P00210000
|
3 | 210.00 | 205.00 | 2.425 | -7.500 | 213.02 |
| 2020-07-21 | 2020-07-28 |
MSFT200828P00207500
MSFT200828P00210000
|
7 | 210.00 | 207.50 | 1.225 | -315.000 | 228.91 |
| 2020-07-29 | 2020-08-05 |
MSFT200904P00200000
MSFT200904P00202500
|
6 | 202.50 | 200.00 | 1.050 | 270.000 | 214.25 |
| 2020-08-10 | 2020-08-17 |
MSFT200911P00205000
MSFT200911P00207500
|
7 | 207.50 | 205.00 | 1.150 | -122.500 | 204.03 |
| 2020-08-17 | 2020-08-24 |
MSFT200918P00205000
MSFT200918P00210000
|
3 | 210.00 | 205.00 | 2.175 | 172.500 | 200.39 |
| 2020-08-24 | 2020-08-31 |
MSFT200925P00210000
MSFT200925P00212500
|
6 | 212.50 | 210.00 | 1.025 | 408.000 | 207.82 |
| 2020-09-01 | 2020-09-08 |
MSFT201009P00225000
MSFT201009P00227500
|
6 | 227.50 | 225.00 | 0.975 | -495.000 | 215.81 |
| 2020-09-08 | 2020-09-15 |
MSFT201016P00195000
MSFT201016P00200000
|
3 | 200.00 | 195.00 | 2.10 | 240.000 | 219.66 |
| 2020-09-15 | 2020-09-22 |
MSFT201023P00207500
MSFT201023P00210000
|
7 | 210.00 | 207.50 | 1.225 | -35.000 | 216.23 |
| 2020-09-22 | 2020-09-29 |
MSFT201030P00205000
MSFT201030P00207500
|
7 | 207.50 | 205.00 | 1.10 | 210.000 | 202.47 |
| 2020-10-01 | 2020-10-08 |
MSFT201106P00210000
MSFT201106P00212500
|
7 | 212.50 | 210.00 | 1.200 | 0.000 | 223.72 |
| 2020-10-08 | 2020-10-15 |
MSFT201113P00207500
MSFT201113P00210000
|
7 | 210.00 | 207.50 | 1.100 | 297.500 | 216.51 |
| 2020-10-15 | 2020-10-22 |
MSFT201120P00215000
MSFT201120P00220000
|
3 | 220.00 | 215.00 | 2.350 | -127.500 | 210.39 |
| 2020-10-22 | 2020-10-29 |
MSFT201127P00212500
MSFT201127P00215000
|
7 | 215.00 | 212.50 | 1.125 | -175.000 | 215.23 |
| 2020-11-02 | 2020-11-09 |
MSFT201204P00200000
MSFT201204P00202500
|
6 | 202.50 | 200.00 | 0.950 | 675.000 | 214.36 |
| 2020-11-09 | 2020-11-16 |
MSFT201211P00215000
MSFT201211P00217500
|
7 | 217.50 | 215.00 | 1.175 | 0.000 | 213.26 |
| 2020-11-16 | 2020-11-23 |
MSFT201224P00215000
MSFT201224P00217500
|
7 | 217.50 | 215.00 | 1.15 | -315.00 | 222.75 |
| 2020-11-23 | 2020-11-30 |
MSFT201231P00207500
MSFT201231P00210000
|
7 | 210.00 | 207.50 | 1.10 | 175.000 | 222.42 |
| 2020-12-01 | 2020-12-08 |
MSFT210108P00212500
MSFT210108P00215000
|
7 | 215.00 | 212.50 | 1.125 | 0.000 | 219.62 |
| 2020-12-08 | 2020-12-15 |
MSFT210115P00210000
MSFT210115P00215000
|
3 | 215.00 | 210.00 | 2.025 | -52.500 | 212.65 |
| 2020-12-17 | 2020-12-24 |
MSFT210122P00217500
MSFT210122P00220000
|
7 | 220.00 | 217.50 | 1.175 | 157.500 | 225.95 |
| 2020-12-29 | 2021-01-05 |
MSFT210205P00222500
MSFT210205P00225000
|
7 | 225.00 | 222.50 | 1.225 | 35.000 | 242.2 |
| 2021-01-05 | 2021-01-12 |
MSFT210212P00215000
MSFT210212P00217500
|
7 | 217.50 | 215.00 | 1.175 | -140.000 | 244.99 |
| 2021-01-12 | 2021-01-19 |
MSFT210219P00210000
MSFT210219P00215000
|
3 | 215.00 | 210.00 | 2.200 | 30.000 | 240.97 |
| 2021-01-19 | 2021-01-26 |
MSFT210226P00212500
MSFT210226P00215000
|
7 | 215.00 | 212.50 | 1.075 | 560.000 | 232.38 |
| 2021-02-01 | 2021-02-08 |
MSFT210305P00237500
MSFT210305P00240000
|
7 | 240.00 | 237.50 | 1.20 | 192.500 | 231.6 |
| 2021-02-08 | 2021-02-16 |
MSFT210312P00240000
MSFT210312P00242500
|
7 | 242.50 | 240.00 | 1.150 | 35.000 | 235.75 |
| 2021-02-17 | 2021-02-24 |
MSFT210326P00240000
MSFT210326P00242500
|
6 | 242.50 | 240.00 | 1.000 | -390.000 | 236.48 |
| 2021-02-24 | 2021-03-03 |
MSFT210401P00232500
MSFT210401P00235000
|
7 | 235.00 | 232.50 | 1.175 | -262.500 | 242.35 |
| 2021-03-03 | 2021-03-10 |
MSFT210409P00225000
MSFT210409P00227500
|
7 | 227.50 | 225.00 | 1.075 | 192.500 | 255.85 |
| 2021-03-10 | 2021-03-17 |
MSFT210416P00225000
MSFT210416P00230000
|
3 | 230.00 | 225.00 | 1.825 | 192.000 | 260.74 |
| 2021-03-17 | 2021-03-24 |
MSFT210423P00235000
MSFT210423P00237500
|
7 | 237.50 | 235.00 | 1.075 | -122.500 | 261.15 |
| 2021-03-24 | 2021-03-31 |
MSFT210430P00232500
MSFT210430P00235000
|
7 | 235.00 | 232.50 | 1.075 | 70.000 | 252.18 |
| 2021-03-31 | 2021-04-07 |
MSFT210507P00232500
MSFT210507P00235000
|
7 | 235.00 | 232.50 | 1.100 | 514.500 | 252.46 |
| 2021-04-07 | 2021-04-14 |
MSFT210514P00247500
MSFT210514P00250000
|
7 | 250.00 | 247.50 | 1.125 | 227.500 | 248.15 |
| 2021-04-14 | 2021-04-21 |
MSFT210521P00250000
MSFT210521P00255000
|
3 | 255.00 | 250.00 | 2.200 | 187.500 | 245.17 |
| 2021-04-21 | 2021-04-28 |
MSFT210528P00257500
MSFT210528P00260000
|
7 | 260.00 | 257.50 | 1.10 | -70.00 | 249.68 |
| 2021-04-30 | 2021-05-07 |
MSFT210604P00250000
MSFT210604P00252500
|
7 | 252.50 | 250.00 | 1.150 | 35.000 | 250.79 |
| 2021-05-07 | 2021-05-14 |
MSFT210611P00250000
MSFT210611P00252500
|
7 | 252.50 | 250.00 | 1.225 | 35.000 | 257.89 |
| 2021-05-14 | 2021-05-21 |
MSFT210618P00240000
MSFT210618P00245000
|
2 | 245.00 | 240.00 | 1.600 | -50.000 | 259.43 |
| 2021-05-21 | 2021-05-28 |
MSFT210625P00242500
MSFT210625P00245000
|
7 | 245.00 | 242.50 | 1.100 | 325.500 | 265.02 |
| 2021-05-28 | 2021-06-04 |
MSFT210702P00247500
MSFT210702P00250000
|
7 | 250.00 | 247.50 | 1.125 | 17.500 | 277.65 |
| 2021-06-07 | 2021-06-14 |
MSFT210709P00250000
MSFT210709P00252500
|
6 | 252.50 | 250.00 | 0.900 | 270.000 | 277.94 |
| 2021-06-14 | 2021-06-21 |
MSFT210716P00255000
MSFT210716P00260000
|
3 | 260.00 | 255.00 | 1.925 | 130.500 | 280.75 |
| 2021-06-21 | 2021-06-28 |
MSFT210723P00260000
MSFT210723P00262500
|
6 | 262.50 | 260.00 | 1.025 | 201.000 | 289.67 |
| 2021-06-28 | 2021-07-06 |
MSFT210730P00265000
MSFT210730P00267500
|
6 | 267.50 | 265.00 | 1.000 | 285.000 | 284.91 |
| 2021-07-06 | 2021-07-14 |
MSFT210813P00275000
MSFT210813P00277500
|
7 | 277.50 | 275.00 | 1.15 | 245.000 | 292.85 |
| 2021-07-14 | 2021-07-21 |
MSFT210820P00275000
MSFT210820P00280000
|
3 | 280.00 | 275.00 | 1.775 | -37.500 | 304.36 |
| 2021-07-21 | 2021-07-28 |
MSFT210827P00275000
MSFT210827P00280000
|
3 | 280.00 | 275.00 | 2.000 | 213.000 | 299.72 |
| 2021-07-28 | 2021-08-04 |
MSFT210903P00280000
MSFT210903P00285000
|
3 | 285.00 | 280.00 | 1.850 | -15.000 | 301.14 |
| 2021-08-04 | 2021-08-11 |
MSFT210910P00280000
MSFT210910P00285000
|
3 | 285.00 | 280.00 | 1.725 | 12.000 | 295.71 |
| 2021-08-11 | 2021-08-18 |
MSFT210917P00280000
MSFT210917P00285000
|
3 | 285.00 | 280.00 | 1.75 | 145.500 | 299.87 |
| 2021-08-19 | 2021-08-26 |
MSFT210924P00290000
MSFT210924P00295000
|
3 | 295.00 | 290.00 | 1.800 | 135.000 | 299.35 |
| 2021-08-26 | 2021-09-02 |
MSFT211001P00290000
MSFT211001P00295000
|
2 | 295.00 | 290.00 | 1.450 | 79.000 | 289.1 |
| 2021-09-02 | 2021-09-09 |
MSFT211008P00295000
MSFT211008P00300000
|
3 | 300.00 | 295.00 | 1.75 | -165.000 | 294.85 |
| 2021-09-09 | 2021-09-16 |
MSFT211015P00290000
MSFT211015P00295000
|
3 | 295.00 | 290.00 | 1.675 | 253.500 | 304.21 |
| 2021-09-16 | 2021-09-23 |
MSFT211022P00300000
MSFT211022P00305000
|
3 | 305.00 | 300.00 | 1.825 | -172.500 | 309.16 |
| 2021-09-24 | 2021-10-01 |
MSFT211029P00295000
MSFT211029P00300000
|
3 | 300.00 | 295.00 | 2.00 | -330.00 | 331.62 |
| 2021-10-01 | 2021-10-08 |
MSFT211105P00285000
MSFT211105P00290000
|
3 | 290.00 | 285.00 | 1.825 | 112.500 | 336.06 |
| 2021-10-08 | 2021-10-15 |
MSFT211112P00290000
MSFT211112P00295000
|
3 | 295.00 | 290.00 | 2.025 | 301.500 | 336.72 |
| 2021-10-15 | 2021-10-22 |
MSFT211119P00295000
MSFT211119P00300000
|
2 | 300.00 | 295.00 | 1.65 | 101.000 | 343.11 |
| 2021-10-22 | 2021-10-29 |
MSFT211126P00300000
MSFT211126P00305000
|
2 | 305.00 | 300.00 | 1.60 | 259.000 | 329.68 |
| 2021-10-29 | 2021-11-05 |
MSFT211203P00325000
MSFT211203P00330000
|
3 | 330.00 | 325.00 | 2.00 | 180.00 | 323.01 |
| 2021-11-05 | 2021-11-12 |
MSFT211210P00330000
MSFT211210P00335000
|
3 | 335.00 | 330.00 | 2.075 | 60.000 | 342.54 |
| 2021-11-12 | 2021-11-19 |
MSFT211217P00330000
MSFT211217P00335000
|
3 | 335.00 | 330.00 | 1.875 | 228.000 | 323.8 |
| 2021-11-19 | 2021-11-26 |
MSFT211223P00335000
MSFT211223P00340000
|
3 | 340.00 | 335.00 | 1.725 | -292.500 | 334.69 |
| 2021-11-26 | 2021-12-03 |
MSFT211231P00325000
MSFT211231P00330000
|
3 | 330.00 | 325.00 | 1.975 | -37.500 | 336.32 |
| 2021-12-03 | 2021-12-10 |
MSFT220107P00315000
MSFT220107P00320000
|
3 | 320.00 | 315.00 | 2.025 | 222.000 | 314.04 |
| 2021-12-13 | 2021-12-20 |
MSFT220114P00335000
MSFT220114P00340000
|
3 | 340.00 | 335.00 | 2.050 | -525.000 | 310.2 |
| 2021-12-20 | 2021-12-27 |
MSFT220121P00317500
MSFT220121P00320000
|
7 | 320.00 | 317.50 | 1.15 | 637.000 | 296.03 |
| 2021-12-27 | 2022-01-03 |
MSFT220128P00335000
MSFT220128P00340000
|
3 | 340.00 | 335.00 | 1.675 | -367.500 | 308.26 |
| 2022-01-03 | 2022-01-10 |
MSFT220204P00330000
MSFT220204P00335000
|
2 | 335.00 | 330.00 | 1.650 | -570.000 | 305.94 |
| 2022-01-10 | 2022-01-18 |
MSFT220211P00310000
MSFT220211P00315000
|
3 | 315.00 | 310.00 | 1.850 | -187.500 | 295.04 |
| 2022-01-18 | 2022-01-25 |
MSFT220225P00295000
MSFT220225P00300000
|
3 | 300.00 | 295.00 | 1.825 | -112.500 | 297.31 |
| 2022-01-25 | 2022-02-01 |
MSFT220304P00285000
MSFT220304P00290000
|
3 | 290.00 | 285.00 | 1.80 | 307.500 | 289.86 |
| 2022-02-01 | 2022-02-08 |
MSFT220311P00305000
MSFT220311P00310000
|
3 | 310.00 | 305.00 | 2.400 | 0.000 | 280.07 |
| 2022-02-08 | 2022-02-15 |
MSFT220318P00300000
MSFT220318P00305000
|
3 | 305.00 | 300.00 | 2.175 | -82.500 | 300.43 |
| 2022-02-15 | 2022-02-22 |
MSFT220325P00295000
MSFT220325P00300000
|
3 | 300.00 | 295.00 | 2.100 | -247.500 | 303.68 |
| 2022-02-22 | 2022-03-01 |
MSFT220401P00280000
MSFT220401P00285000
|
3 | 285.00 | 280.00 | 2.075 | 97.500 | 309.42 |
| 2022-03-02 | 2022-03-09 |
MSFT220408P00295000
MSFT220408P00300000
|
3 | 300.00 | 295.00 | 2.400 | -150.000 | 296.97 |
| 2022-03-09 | 2022-03-16 |
MSFT220414P00285000
MSFT220414P00290000
|
3 | 290.00 | 285.00 | 2.05 | 112.500 | 279.83 |
| 2022-03-16 | 2022-03-23 |
MSFT220422P00290000
MSFT220422P00295000
|
3 | 295.00 | 290.00 | 2.10 | -232.500 | 274.03 |
| 2022-03-23 | 2022-03-30 |
MSFT220429P00295000
MSFT220429P00300000
|
3 | 300.00 | 295.00 | 2.400 | 510.000 | 277.52 |
| 2022-03-30 | 2022-04-06 |
MSFT220506P00310000
MSFT220506P00315000
|
3 | 315.00 | 310.00 | 1.850 | -600.000 | 274.73 |
| 2022-04-06 | 2022-04-13 |
MSFT220513P00295000
MSFT220513P00300000
|
3 | 300.00 | 295.00 | 2.30 | -217.500 | 261.12 |
| 2022-04-13 | 2022-04-20 |
MSFT220520P00280000
MSFT220520P00285000
|
3 | 285.00 | 280.00 | 1.900 | -7.500 | 252.56 |
| 2022-04-25 | 2022-05-02 |
MSFT220527P00275000
MSFT220527P00280000
|
3 | 280.00 | 275.00 | 1.975 | 90.000 | 273.24 |
| 2022-05-02 | 2022-05-09 |
MSFT220603P00280000
MSFT220603P00285000
|
3 | 285.00 | 280.00 | 2.050 | -600.000 | 270.02 |
| 2022-05-10 | 2022-05-17 |
MSFT220617P00265000
MSFT220617P00270000
|
3 | 270.00 | 265.00 | 2.10 | -60.000 | 247.65 |
| 2022-05-19 | 2022-05-26 |
MSFT220624P00245000
MSFT220624P00250000
|
3 | 250.00 | 245.00 | 1.725 | 292.500 | 267.7 |
| 2022-05-26 | 2022-06-02 |
MSFT220701P00260000
MSFT220701P00265000
|
3 | 265.00 | 260.00 | 2.400 | 322.500 | 259.58 |
| 2022-06-02 | 2022-06-09 |
MSFT220708P00270000
MSFT220708P00275000
|
3 | 275.00 | 270.00 | 2.325 | 37.500 | 267.66 |
| 2022-06-09 | 2022-06-16 |
MSFT220715P00260000
MSFT220715P00265000
|
3 | 265.00 | 260.00 | 2.075 | -502.500 | 256.72 |
| 2022-06-16 | 2022-06-23 |
MSFT220722P00240000
MSFT220722P00245000
|
3 | 245.00 | 240.00 | 2.050 | 345.000 | 260.36 |
| 2022-06-23 | 2022-06-30 |
MSFT220729P00255000
MSFT220729P00260000
|
3 | 260.00 | 255.00 | 2.200 | 97.500 | 280.74 |
| 2022-06-30 | 2022-07-07 |
MSFT220805P00250000
MSFT220805P00255000
|
3 | 255.00 | 250.00 | 1.725 | 90.000 | 282.91 |
| 2022-07-07 | 2022-07-14 |
MSFT220812P00265000
MSFT220812P00270000
|
3 | 270.00 | 265.00 | 2.425 | -382.500 | 291.91 |
| 2022-07-14 | 2022-07-21 |
MSFT220819P00250000
MSFT220819P00255000
|
3 | 255.00 | 250.00 | 2.225 | 255.000 | 286.15 |
| 2022-07-21 | 2022-07-28 |
MSFT220826P00260000
MSFT220826P00265000
|
3 | 265.00 | 260.00 | 2.125 | 259.500 | 268.09 |
| 2022-07-28 | 2022-08-04 |
MSFT220902P00270000
MSFT220902P00275000
|
2 | 275.00 | 270.00 | 1.600 | 85.000 | 256.06 |
| 2022-08-04 | 2022-08-11 |
MSFT220909P00280000
MSFT220909P00285000
|
3 | 285.00 | 280.00 | 2.050 | 105.000 | 264.46 |
| 2022-08-11 | 2022-08-18 |
MSFT220916P00280000
MSFT220916P00285000
|
3 | 285.00 | 280.00 | 1.80 | 202.500 | 244.74 |
| 2022-08-18 | 2022-08-25 |
MSFT220923P00285000
MSFT220923P00290000
|
3 | 290.00 | 285.00 | 2.200 | -112.500 | 237.92 |
| 2022-08-25 | 2022-09-01 |
MSFT220930P00275000
MSFT220930P00280000
|
3 | 280.00 | 275.00 | 2.35 | -427.500 | 232.9 |
| 2022-09-01 | 2022-09-08 |
MSFT221007P00255000
MSFT221007P00260000
|
3 | 260.00 | 255.00 | 2.00 | -37.500 | 234.24 |
| 2022-09-08 | 2022-09-15 |
MSFT221014P00255000
MSFT221014P00260000
|
3 | 260.00 | 255.00 | 2.325 | -240.000 | 228.56 |
| 2022-09-15 | 2022-09-22 |
MSFT221021P00240000
MSFT221021P00245000
|
3 | 245.00 | 240.00 | 1.975 | -135.000 | 242.12 |
| 2022-09-23 | 2022-09-30 |
MSFT221028P00235000
MSFT221028P00240000
|
3 | 240.00 | 235.00 | 2.200 | -322.500 | 235.87 |
| 2022-10-03 | 2022-10-10 |
MSFT221104P00235000
MSFT221104P00240000
|
3 | 240.00 | 235.00 | 2.050 | -165.000 | 221.39 |
| 2022-10-10 | 2022-10-17 |
MSFT221111P00225000
MSFT221111P00230000
|
3 | 230.00 | 225.00 | 2.025 | 165.000 | 247.11 |
| 2022-10-17 | 2022-10-24 |
MSFT221118P00230000
MSFT221118P00235000
|
3 | 235.00 | 230.00 | 1.975 | 210.000 | 241.22 |
| 2022-10-24 | 2022-10-31 |
MSFT221125P00240000
MSFT221125P00245000
|
3 | 245.00 | 240.00 | 1.850 | -382.500 | 247.49 |
| 2022-10-31 | 2022-11-07 |
MSFT221202P00225000
MSFT221202P00230000
|
3 | 230.00 | 225.00 | 2.025 | -97.500 | 255.02 |
| 2022-11-07 | 2022-11-14 |
MSFT221209P00220000
MSFT221209P00225000
|
3 | 225.00 | 220.00 | 1.850 | 313.500 | 245.42 |
| 2022-11-14 | 2022-11-21 |
MSFT221216P00235000
MSFT221216P00240000
|
3 | 240.00 | 235.00 | 1.975 | 67.500 | 244.69 |
| 2022-11-21 | 2022-11-28 |
MSFT221223P00235000
MSFT221223P00240000
|
3 | 240.00 | 235.00 | 1.80 | 22.500 | 238.73 |
| 2022-11-28 | 2022-12-05 |
MSFT221230P00235000
MSFT221230P00240000
|
3 | 240.00 | 235.00 | 1.775 | 237.000 | 239.82 |
| 2022-12-05 | 2022-12-12 |
MSFT230106P00245000
MSFT230106P00250000
|
3 | 250.00 | 245.00 | 1.875 | -7.500 | 224.93 |
| 2022-12-12 | 2022-12-19 |
MSFT230113P00245000
MSFT230113P00250000
|
3 | 250.00 | 245.00 | 1.975 | -405.000 | 239.23 |
| 2022-12-19 | 2022-12-27 |
MSFT230120P00237500
MSFT230120P00240000
|
6 | 240.00 | 237.50 | 1.050 | -90.000 | 240.22 |
| 2022-12-27 | 2023-01-03 |
MSFT230203P00230000
MSFT230203P00235000
|
3 | 235.00 | 230.00 | 2.075 | 82.500 | 258.35 |
| 2023-01-03 | 2023-01-10 |
MSFT230210P00235000
MSFT230210P00240000
|
3 | 240.00 | 235.00 | 1.950 | -457.500 | 263.1 |
| 2023-01-10 | 2023-01-17 |
MSFT230217P00225000
MSFT230217P00230000
|
3 | 230.00 | 225.00 | 2.225 | 292.500 | 258.06 |
| 2023-01-18 | 2023-01-25 |
MSFT230224P00230000
MSFT230224P00235000
|
3 | 235.00 | 230.00 | 2.05 | 112.500 | 249.22 |
| 2023-01-25 | 2023-02-01 |
MSFT230303P00235000
MSFT230303P00240000
|
3 | 240.00 | 235.00 | 2.15 | 346.500 | 255.29 |
| 2023-02-01 | 2023-02-08 |
MSFT230310P00245000
MSFT230310P00250000
|
3 | 250.00 | 245.00 | 1.725 | 292.500 | 248.59 |
| 2023-02-08 | 2023-02-15 |
MSFT230317P00260000
MSFT230317P00265000
|
3 | 265.00 | 260.00 | 2.00 | 112.500 | 279.43 |
| 2023-02-15 | 2023-02-22 |
MSFT230324P00265000
MSFT230324P00270000
|
3 | 270.00 | 265.00 | 2.225 | -450.000 | 280.57 |
| 2023-02-23 | 2023-03-02 |
MSFT230331P00250000
MSFT230331P00255000
|
3 | 255.00 | 250.00 | 2.05 | -97.500 | 288.3 |
| 2023-03-07 | 2023-03-14 |
MSFT230414P00250000
MSFT230414P00255000
|
3 | 255.00 | 250.00 | 2.425 | 217.500 | 286.14 |
| 2023-03-14 | 2023-03-21 |
MSFT230421P00255000
MSFT230421P00260000
|
2 | 260.00 | 255.00 | 1.55 | 105.000 | 285.76 |
| 2023-03-21 | 2023-03-28 |
MSFT230428P00270000
MSFT230428P00275000
|
3 | 275.00 | 270.00 | 1.925 | -52.500 | 307.26 |
| 2023-03-28 | 2023-04-04 |
MSFT230505P00270000
MSFT230505P00275000
|
3 | 275.00 | 270.00 | 1.700 | 165.000 | 310.65 |
| 2023-04-06 | 2023-04-13 |
MSFT230512P00285000
MSFT230512P00290000
|
3 | 290.00 | 285.00 | 1.900 | -150.000 | 308.97 |
| 2023-04-13 | 2023-04-20 |
MSFT230519P00285000
MSFT230519P00290000
|
3 | 290.00 | 285.00 | 2.075 | -202.500 | 318.34 |
| 2023-04-20 | 2023-04-27 |
MSFT230526P00280000
MSFT230526P00285000
|
2 | 285.00 | 280.00 | 1.575 | 201.000 | 332.89 |
| 2023-04-27 | 2023-05-04 |
MSFT230602P00300000
MSFT230602P00305000
|
3 | 305.00 | 300.00 | 1.75 | -7.500 | 335.4 |
| 2023-05-04 | 2023-05-11 |
MSFT230609P00300000
MSFT230609P00305000
|
3 | 305.00 | 300.00 | 1.95 | 150.00 | 326.79 |
| 2023-05-11 | 2023-05-18 |
MSFT230616P00305000
MSFT230616P00310000
|
3 | 310.00 | 305.00 | 1.825 | 244.500 | 342.33 |
| 2023-05-18 | 2023-05-25 |
MSFT230623P00315000
MSFT230623P00320000
|
3 | 320.00 | 315.00 | 1.950 | 142.500 | 335.02 |
| 2023-05-25 | 2023-06-01 |
MSFT230630P00320000
MSFT230630P00325000
|
3 | 325.00 | 320.00 | 1.850 | 180.000 | 340.54 |
| 2023-06-01 | 2023-06-08 |
MSFT230707P00330000
MSFT230707P00335000
|
3 | 335.00 | 330.00 | 2.375 | -90.000 | 337.22 |
| 2023-06-08 | 2023-06-15 |
MSFT230714P00320000
MSFT230714P00325000
|
3 | 325.00 | 320.00 | 1.925 | 412.500 | 345.24 |
| 2023-06-15 | 2023-06-22 |
MSFT230721P00345000
MSFT230721P00350000
|
3 | 350.00 | 345.00 | 2.050 | -300.000 | 343.77 |
| 2023-06-22 | 2023-06-29 |
MSFT230728P00335000
MSFT230728P00340000
|
3 | 340.00 | 335.00 | 1.90 | -142.500 | 338.37 |
| 2023-06-29 | 2023-07-06 |
MSFT230804P00330000
MSFT230804P00335000
|
3 | 335.00 | 330.00 | 2.075 | 67.500 | 327.78 |
| 2023-07-11 | 2023-07-18 |
MSFT230818P00330000
MSFT230818P00335000
|
3 | 335.00 | 330.00 | 2.375 | 510.000 | 316.48 |
| 2023-07-18 | 2023-07-25 |
MSFT230825P00355000
MSFT230825P00360000
|
3 | 360.00 | 355.00 | 2.300 | -165.000 | 322.98 |
| 2023-07-25 | 2023-08-01 |
MSFT230901P00345000
MSFT230901P00350000
|
3 | 350.00 | 345.00 | 2.250 | -307.500 | 328.66 |
| 2023-08-01 | 2023-08-08 |
MSFT230908P00330000
MSFT230908P00335000
|
3 | 335.00 | 330.00 | 2.125 | -345.000 | 334.27 |
| 2023-08-08 | 2023-08-15 |
MSFT230915P00320000
MSFT230915P00325000
|
3 | 325.00 | 320.00 | 2.00 | -120.000 | 330.22 |
| 2023-08-15 | 2023-08-22 |
MSFT230922P00315000
MSFT230922P00320000
|
3 | 320.00 | 315.00 | 1.975 | 37.500 | 317.01 |
| 2023-08-22 | 2023-08-29 |
MSFT230929P00320000
MSFT230929P00325000
|
3 | 325.00 | 320.00 | 2.250 | 262.500 | 315.75 |
| 2023-08-29 | 2023-09-05 |
MSFT231006P00325000
MSFT231006P00330000
|
3 | 330.00 | 325.00 | 2.375 | 120.000 | 327.26 |
| 2023-09-06 | 2023-09-13 |
MSFT231013P00330000
MSFT231013P00335000
|
3 | 335.00 | 330.00 | 2.175 | 90.000 | 327.73 |
| 2023-09-13 | 2023-09-20 |
MSFT231020P00330000
MSFT231020P00335000
|
3 | 335.00 | 330.00 | 2.000 | -697.500 | 326.67 |
| 2023-09-20 | 2023-09-27 |
MSFT231027P00315000
MSFT231027P00320000
|
3 | 320.00 | 315.00 | 1.975 | -165.000 | 329.81 |
| 2023-09-29 | 2023-10-06 |
MSFT231103P00310000
MSFT231103P00315000
|
3 | 315.00 | 310.00 | 2.00 | 225.000 | 352.8 |
| 2023-10-11 | 2023-10-18 |
MSFT231117P00330000
MSFT231117P00335000
|
3 | 335.00 | 330.00 | 2.275 | -67.500 | 369.85 |
| 2023-10-19 | 2023-10-26 |
MSFT231124P00325000
MSFT231124P00330000
|
3 | 330.00 | 325.00 | 2.000 | -15.000 | 377.43 |
| 2023-10-26 | 2023-11-02 |
MSFT231201P00325000
MSFT231201P00330000
|
3 | 330.00 | 325.00 | 2.075 | 417.000 | 374.51 |
| 2023-11-02 | 2023-11-09 |
MSFT231208P00345000
MSFT231208P00350000
|
3 | 350.00 | 345.00 | 1.750 | 109.500 | 374.23 |
| 2023-11-13 | 2023-11-20 |
MSFT231215P00360000
MSFT231215P00365000
|
3 | 365.00 | 360.00 | 1.900 | 277.500 | 370.73 |
| 2023-11-20 | 2023-11-27 |
MSFT231222P00370000
MSFT231222P00375000
|
3 | 375.00 | 370.00 | 1.875 | 82.500 | 374.58 |
| 2023-11-27 | 2023-12-04 |
MSFT231229P00375000
MSFT231229P00380000
|
3 | 380.00 | 375.00 | 2.125 | -442.500 | 376.04 |
| 2023-12-04 | 2023-12-11 |
MSFT240105P00365000
MSFT240105P00370000
|
3 | 370.00 | 365.00 | 2.00 | 52.500 | 367.75 |
| 2023-12-11 | 2023-12-18 |
MSFT240112P00365000
MSFT240112P00370000
|
3 | 370.00 | 365.00 | 1.825 | 52.500 | 388.47 |
| 2023-12-18 | 2023-12-26 |
MSFT240119P00370000
MSFT240119P00372500
|
7 | 372.50 | 370.00 | 1.150 | 157.500 | 398.67 |
| 2023-12-26 | 2024-01-02 |
MSFT240202P00370000
MSFT240202P00375000
|
3 | 375.00 | 370.00 | 2.225 | -75.000 | 411.22 |
| 2024-01-04 | 2024-01-11 |
MSFT240209P00365000
MSFT240209P00370000
|
3 | 370.00 | 365.00 | 2.300 | 307.500 | 420.55 |
| 2024-01-11 | 2024-01-18 |
MSFT240216P00380000
MSFT240216P00385000
|
3 | 385.00 | 380.00 | 2.225 | 180.000 | 404.06 |
| 2024-01-19 | 2024-01-26 |
MSFT240223P00395000
MSFT240223P00400000
|
3 | 400.00 | 395.00 | 2.40 | 105.00 | 410.34 |
| 2024-01-26 | 2024-02-02 |
MSFT240301P00400000
MSFT240301P00405000
|
3 | 405.00 | 400.00 | 2.325 | 255.000 | 415.5 |
| 2024-02-02 | 2024-02-09 |
MSFT240308P00405000
MSFT240308P00410000
|
3 | 410.00 | 405.00 | 1.95 | 183.00 | 406.22 |
| 2024-02-09 | 2024-02-16 |
MSFT240315P00415000
MSFT240315P00420000
|
3 | 420.00 | 415.00 | 2.175 | -322.500 | 416.42 |
| 2024-02-20 | 2024-02-27 |
MSFT240328P00400000
MSFT240328P00405000
|
3 | 405.00 | 400.00 | 2.25 | 135.000 | 420.72 |
| 2024-02-27 | 2024-03-05 |
MSFT240405P00405000
MSFT240405P00410000
|
3 | 410.00 | 405.00 | 1.725 | -322.500 | 425.52 |
| 2024-03-05 | 2024-03-12 |
MSFT240412P00400000
MSFT240412P00405000
|
3 | 405.00 | 400.00 | 2.35 | 307.500 | 421.9 |
| 2024-03-12 | 2024-03-19 |
MSFT240419P00410000
MSFT240419P00415000
|
3 | 415.00 | 410.00 | 2.075 | 165.000 | 399.12 |
| 2024-03-20 | 2024-03-27 |
MSFT240426P00420000
MSFT240426P00425000
|
3 | 425.00 | 420.00 | 2.325 | -30.000 | 406.32 |
| 2024-03-27 | 2024-04-03 |
MSFT240503P00415000
MSFT240503P00420000
|
3 | 420.00 | 415.00 | 2.075 | 37.500 | 406.66 |
| 2024-04-03 | 2024-04-10 |
MSFT240510P00415000
MSFT240510P00420000
|
3 | 420.00 | 415.00 | 1.675 | -97.500 | 414.74 |
| 2024-04-10 | 2024-04-17 |
MSFT240517P00420000
MSFT240517P00425000
|
3 | 425.00 | 420.00 | 2.325 | -277.500 | 420.21 |
| 2024-04-18 | 2024-04-25 |
MSFT240524P00400000
MSFT240524P00405000
|
3 | 405.00 | 400.00 | 2.225 | -112.500 | 430.16 |
| 2024-04-26 | 2024-05-03 |
MSFT240531P00400000
MSFT240531P00405000
|
3 | 405.00 | 400.00 | 2.050 | -120.000 | 415.13 |
| 2024-05-03 | 2024-05-10 |
MSFT240607P00400000
MSFT240607P00405000
|
3 | 405.00 | 400.00 | 2.025 | 234.000 | 423.85 |
| 2024-05-10 | 2024-05-17 |
MSFT240614P00410000
MSFT240614P00415000
|
3 | 415.00 | 410.00 | 2.200 | 270.000 | 442.57 |
| 2024-05-17 | 2024-05-24 |
MSFT240621P00415000
MSFT240621P00420000
|
3 | 420.00 | 415.00 | 1.975 | 345.000 | 449.78 |
| 2024-05-28 | 2024-06-04 |
MSFT240705P00425000
MSFT240705P00430000
|
3 | 430.00 | 425.00 | 2.250 | -360.000 | 467.56 |
| 2024-06-04 | 2024-06-11 |
MSFT240712P00410000
MSFT240712P00415000
|
3 | 415.00 | 410.00 | 1.950 | 325.500 | 453.55 |
| 2024-06-11 | 2024-06-18 |
MSFT240719P00430000
MSFT240719P00435000
|
3 | 435.00 | 430.00 | 2.225 | 322.500 | 437.11 |
| 2024-06-20 | 2024-06-27 |
MSFT240726P00440000
MSFT240726P00445000
|
3 | 445.00 | 440.00 | 2.10 | -67.500 | 425.27 |
| 2024-06-27 | 2024-07-05 |
MSFT240802P00450000
MSFT240802P00455000
|
3 | 455.00 | 450.00 | 2.275 | 232.500 | 408.49 |
| 2024-07-05 | 2024-07-12 |
MSFT240809P00465000
MSFT240809P00470000
|
3 | 470.00 | 465.00 | 2.025 | -322.500 | 406.02 |
| 2024-07-12 | 2024-07-19 |
MSFT240816P00450000
MSFT240816P00455000
|
3 | 455.00 | 450.00 | 2.325 | -37.500 | 418.47 |
| 2024-07-22 | 2024-07-29 |
MSFT240823P00440000
MSFT240823P00445000
|
3 | 445.00 | 440.00 | 1.825 | -427.500 | 416.79 |
| 2024-07-29 | 2024-08-05 |
MSFT240830P00425000
MSFT240830P00430000
|
3 | 430.00 | 425.00 | 2.30 | -637.500 | 417.14 |
| 2024-08-05 | 2024-08-12 |
MSFT240906P00390000
MSFT240906P00395000
|
3 | 395.00 | 390.00 | 1.975 | 240.000 | 401.7 |
| 2024-08-12 | 2024-08-19 |
MSFT240913P00400000
MSFT240913P00405000
|
3 | 405.00 | 400.00 | 1.95 | 375.000 | 430.59 |
| 2024-08-19 | 2024-08-26 |
MSFT240920P00420000
MSFT240920P00422500
|
7 | 422.50 | 420.00 | 1.100 | -315.000 | 435.27 |
| 2024-08-26 | 2024-09-03 |
MSFT240927P00410000
MSFT240927P00415000
|
3 | 415.00 | 410.00 | 2.125 | 15.000 | 428.02 |
| 2024-09-04 | 2024-09-11 |
MSFT241011P00405000
MSFT241011P00410000
|
3 | 410.00 | 405.00 | 1.800 | 577.500 | 416.32 |
| 2024-09-11 | 2024-09-18 |
MSFT241018P00420000
MSFT241018P00425000
|
3 | 425.00 | 420.00 | 2.200 | 180.000 | 418.16 |
| 2024-09-18 | 2024-09-25 |
MSFT241025P00425000
MSFT241025P00430000
|
3 | 430.00 | 425.00 | 2.025 | 82.500 | 428.15 |
| 2024-09-26 | 2024-10-03 |
MSFT241101P00425000
MSFT241101P00430000
|
3 | 430.00 | 425.00 | 2.025 | -420.000 | 410.37 |
| 2024-10-04 | 2024-10-11 |
MSFT241108P00410000
MSFT241108P00415000
|
3 | 415.00 | 410.00 | 2.325 | 45.000 | 422.54 |
| 2024-10-11 | 2024-10-18 |
MSFT241115P00410000
MSFT241115P00415000
|
3 | 415.00 | 410.00 | 2.15 | 52.500 | 415 |
| 2024-10-18 | 2024-10-25 |
MSFT241122P00415000
MSFT241122P00420000
|
3 | 420.00 | 415.00 | 2.30 | 150.000 | 417 |
| 2024-10-25 | 2024-11-01 |
MSFT241129P00425000
MSFT241129P00430000
|
3 | 430.00 | 425.00 | 2.35 | -472.500 | 423.46 |
| 2024-11-01 | 2024-11-08 |
MSFT241206P00405000
MSFT241206P00410000
|
3 | 410.00 | 405.00 | 1.725 | 220.500 | 443.57 |
| 2024-11-08 | 2024-11-15 |
MSFT241213P00420000
MSFT241213P00425000
|
3 | 425.00 | 420.00 | 2.375 | -217.500 | 447.27 |
| 2024-11-15 | 2024-11-22 |
MSFT241220P00410000
MSFT241220P00415000
|
2 | 415.00 | 410.00 | 1.625 | -5.000 | 436.6 |
| 2024-11-25 | 2024-12-02 |
MSFT241227P00415000
MSFT241227P00420000
|
3 | 420.00 | 415.00 | 2.075 | 70.500 | 430.53 |
| 2024-12-02 | 2024-12-09 |
MSFT250103P00425000
MSFT250103P00430000
|
3 | 430.00 | 425.00 | 1.975 | 369.000 | 423.35 |
| 2024-12-09 | 2024-12-16 |
MSFT250110P00440000
MSFT250110P00445000
|
3 | 445.00 | 440.00 | 2.100 | 30.000 | 418.95 |
| 2024-12-16 | 2024-12-23 |
MSFT250117P00445000
MSFT250117P00450000
|
3 | 450.00 | 445.00 | 1.950 | -742.500 | 429.03 |
| 2024-12-23 | 2024-12-30 |
MSFT250124P00430000
MSFT250124P00435000
|
3 | 435.00 | 430.00 | 1.875 | -352.500 | 444.06 |
| 2024-12-30 | 2025-01-06 |
MSFT250131P00420000
MSFT250131P00425000
|
3 | 425.00 | 420.00 | 1.975 | -37.500 | 415.06 |
| 2025-01-06 | 2025-01-13 |
MSFT250207P00425000
MSFT250207P00430000
|
3 | 430.00 | 425.00 | 2.30 | -232.500 | 409.75 |
| 2025-01-13 | 2025-01-21 |
MSFT250214P00410000
MSFT250214P00415000
|
3 | 415.00 | 410.00 | 1.925 | 399.000 | 408.43 |
| 2025-01-21 | 2025-01-28 |
MSFT250228P00425000
MSFT250228P00430000
|
3 | 430.00 | 425.00 | 2.30 | 300.00 | 396.99 |
| 2025-01-29 | 2025-02-05 |
MSFT250307P00440000
MSFT250307P00445000
|
3 | 445.00 | 440.00 | 2.375 | -480.000 | 393.31 |
| 2025-02-06 | 2025-02-13 |
MSFT250314P00410000
MSFT250314P00415000
|
3 | 415.00 | 410.00 | 1.95 | -180.00 | 388.56 |
| 2025-02-13 | 2025-02-20 |
MSFT250321P00405000
MSFT250321P00410000
|
3 | 410.00 | 405.00 | 2.050 | 195.000 | 391.26 |
| 2025-02-21 | 2025-02-28 |
MSFT250328P00405000
MSFT250328P00410000
|
3 | 410.00 | 405.00 | 2.175 | -315.000 | 378.8 |
| 2025-02-28 | 2025-03-07 |
MSFT250404P00390000
MSFT250404P00395000
|
2 | 395.00 | 390.00 | 1.65 | -145.000 | 359.84 |
| 2025-03-10 | 2025-03-18 |
MSFT250411P00375000
MSFT250411P00380000
|
3 | 380.00 | 375.00 | 2.225 | 127.500 | 388.45 |
| 2025-03-18 | 2025-03-25 |
MSFT250425P00380000
MSFT250425P00385000
|
3 | 385.00 | 380.00 | 2.30 | 322.500 | 391.85 |
| 2025-03-25 | 2025-04-01 |
MSFT250502P00390000
MSFT250502P00395000
|
3 | 395.00 | 390.00 | 2.225 | -277.500 | 435.28 |
| 2025-04-02 | 2025-04-09 |
MSFT250509P00380000
MSFT250509P00385000
|
3 | 385.00 | 380.00 | 1.825 | 217.500 | 438.73 |
| 2025-04-09 | 2025-04-16 |
MSFT250516P00385000
MSFT250516P00390000
|
2 | 390.00 | 385.00 | 1.575 | -515.000 | 454.27 |
| 2025-04-16 | 2025-04-23 |
MSFT250523P00370000
MSFT250523P00375000
|
3 | 375.00 | 370.00 | 2.200 | -105.000 | 450.18 |
| 2025-04-24 | 2025-05-02 |
MSFT250530P00385000
MSFT250530P00390000
|
3 | 390.00 | 385.00 | 1.675 | 345.000 | 460.36 |
| 2025-05-07 | 2025-05-14 |
MSFT250613P00430000
MSFT250613P00435000
|
3 | 435.00 | 430.00 | 2.30 | 343.500 | 474.96 |
| 2025-05-14 | 2025-05-21 |
MSFT250620P00450000
MSFT250620P00455000
|
3 | 455.00 | 450.00 | 2.225 | 7.500 | 477.4 |
| 2025-05-21 | 2025-05-28 |
MSFT250627P00450000
MSFT250627P00455000
|
3 | 455.00 | 450.00 | 1.95 | 30.00 | 495.94 |
| 2025-06-03 | 2025-06-10 |
MSFT250711P00460000
MSFT250711P00465000
|
3 | 465.00 | 460.00 | 1.775 | 135.000 | 503.32 |
| 2025-06-10 | 2025-06-17 |
MSFT250718P00465000
MSFT250718P00470000
|
3 | 470.00 | 465.00 | 1.70 | 127.500 | 510.05 |
| 2025-06-17 | 2025-06-24 |
MSFT250725P00475000
MSFT250725P00480000
|
3 | 480.00 | 475.00 | 2.175 | 322.500 | 513.71 |
| 2025-06-24 | 2025-07-01 |
MSFT250801P00485000
MSFT250801P00490000
|
3 | 490.00 | 485.00 | 2.10 | -37.500 | 524.11 |
| 2025-07-01 | 2025-07-08 |
MSFT250808P00490000
MSFT250808P00495000
|
3 | 495.00 | 490.00 | 2.30 | 67.500 | 522.04 |
| 2025-07-08 | 2025-07-15 |
MSFT250815P00495000
MSFT250815P00500000
|
3 | 500.00 | 495.00 | 2.30 | 135.00 | 520.17 |
| 2025-07-15 | 2025-07-22 |
MSFT250822P00500000
MSFT250822P00505000
|
3 | 505.00 | 500.00 | 2.100 | 255.000 | 0 |
| 2025-07-24 | 2025-07-31 |
MSFT250829P00505000
MSFT250829P00510000
|
3 | 510.00 | 505.00 | 2.10 | 525.000 | 0 |
| 2025-08-01 | 2025-08-08 |
MSFT250905P00520000
MSFT250905P00525000
|
3 | 525.00 | 520.00 | 2.175 | -45.000 | 0 |
| 2025-08-08 | 2025-08-15 |
MSFT250912P00515000
MSFT250912P00520000
|
3 | 520.00 | 515.00 | 1.900 | -52.500 | 0 |