| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2011-04-06 | 2011-04-13 |
MSFT110521P00024000
MSFT110521P00025000
|
12 | 25.00 | 24.00 | 0.23 | -54.000 | 24.49 |
| 2013-07-09 | 2013-07-16 |
MSFT130817P00032000
MSFT130817P00033000
|
12 | 33.00 | 32.00 | 0.230 | 198.000 | 31.8 |
| 2013-11-07 | 2013-11-14 |
MSFT131221P00035000
MSFT131221P00036000
|
13 | 36.00 | 35.00 | 0.24 | 104.000 | 36.8 |
| 2013-12-09 | 2013-12-16 |
MSFT140118P00036000
MSFT140118P00037000
|
12 | 37.00 | 36.00 | 0.225 | -258.000 | 36.38 |
| 2014-01-08 | 2014-01-15 |
MSFT140222P00033000
MSFT140222P00034000
|
13 | 34.00 | 33.00 | 0.25 | 143.000 | 37.98 |
| 2014-02-05 | 2014-02-12 |
MSFT140322P00033000
MSFT140322P00034000
|
12 | 34.00 | 33.00 | 0.220 | 192.000 | 40.16 |
| 2014-02-13 | 2014-02-20 |
MSFT140328P00035500
MSFT140328P00036000
|
25 | 36.00 | 35.50 | 0.115 | 87.500 | 40.3 |
| 2014-02-20 | 2014-02-27 |
MSFT140404P00036000
MSFT140404P00036500
|
26 | 36.50 | 36.00 | 0.125 | 65.000 | 39.87 |
| 2014-02-27 | 2014-03-06 |
MSFT140411P00036000
MSFT140411P00036500
|
27 | 36.50 | 36.00 | 0.130 | 108.000 | 39.21 |
| 2014-03-11 | 2014-03-18 |
MSFT140425P00036000
MSFT140425P00036500
|
26 | 36.50 | 36.00 | 0.12 | 156.000 | 39.91 |
| 2014-03-18 | 2014-03-25 |
MSFT140502P00037000
MSFT140502P00037500
|
25 | 37.50 | 37.00 | 0.105 | 112.500 | 39.69 |
| 2014-03-28 | 2014-04-04 |
MSFT140509P00038000
MSFT140509P00038500
|
25 | 38.50 | 38.00 | 0.110 | -62.500 | 39.54 |
| 2014-04-04 | 2014-04-11 |
MSFT140517P00037000
MSFT140517P00038000
|
13 | 38.00 | 37.00 | 0.240 | -97.500 | 39.83 |
| 2014-04-11 | 2014-04-21 |
MSFT140523P00036500
MSFT140523P00037000
|
25 | 37.00 | 36.50 | 0.115 | 112.500 | 40.12 |
| 2014-04-21 | 2014-04-28 |
MSFT140530P00037500
MSFT140530P00038000
|
26 | 38.00 | 37.50 | 0.120 | 182.000 | 40.94 |
| 2014-04-28 | 2014-05-05 |
MSFT140606P00038500
MSFT140606P00039000
|
25 | 39.00 | 38.50 | 0.105 | -225.000 | 41.48 |
| 2014-05-05 | 2014-05-12 |
MSFT140613P00037500
MSFT140613P00038000
|
26 | 38.00 | 37.50 | 0.125 | 130.000 | 41.23 |
| 2014-05-16 | 2014-05-23 |
MSFT140627P00038000
MSFT140627P00038500
|
25 | 38.50 | 38.00 | 0.110 | 112.500 | 42.25 |
| 2014-06-12 | 2014-06-19 |
MSFT140725P00038500
MSFT140725P00039000
|
26 | 39.00 | 38.50 | 0.120 | 156.000 | 44.5 |
| 2014-06-19 | 2014-06-26 |
MSFT140801P00039500
MSFT140801P00040000
|
27 | 40.00 | 39.50 | 0.135 | 108.000 | 42.86 |
| 2014-06-27 | 2014-07-07 |
MSFT140808P00040000
MSFT140808P00040500
|
26 | 40.50 | 40.00 | 0.125 | 13.000 | 43.2 |
| 2014-07-08 | 2014-07-15 |
MSFT140822P00039500
MSFT140822P00040000
|
26 | 40.00 | 39.50 | 0.120 | 65.000 | 45.15 |
| 2014-07-15 | 2014-07-22 |
MSFT140829P00040000
MSFT140829P00040500
|
27 | 40.50 | 40.00 | 0.13 | 216.000 | 45.43 |
| 2014-07-24 | 2014-07-31 |
MSFT140905P00042500
MSFT140905P00043000
|
27 | 43.00 | 42.50 | 0.130 | -364.500 | 45.91 |
| 2014-07-31 | 2014-08-07 |
MSFT140912P00041000
MSFT140912P00041500
|
25 | 41.50 | 41.00 | 0.115 | -12.500 | 46.7 |
| 2014-08-12 | 2014-08-19 |
MSFT140920P00041000
MSFT140920P00042000
|
12 | 42.00 | 41.00 | 0.225 | 234.000 | 47.52 |
| 2014-08-21 | 2014-08-28 |
MSFT141003P00043500
MSFT141003P00044000
|
26 | 44.00 | 43.50 | 0.12 | -13.000 | 46.09 |
| 2014-09-09 | 2014-09-16 |
MSFT141024P00044500
MSFT141024P00045000
|
26 | 45.00 | 44.50 | 0.12 | 0.00 | 46.13 |
| 2014-09-17 | 2014-09-24 |
MSFT141031P00044000
MSFT141031P00044500
|
25 | 44.50 | 44.00 | 0.115 | 162.500 | 46.95 |
| 2014-09-25 | 2014-10-02 |
MSFT141107P00044000
MSFT141107P00044500
|
26 | 44.50 | 44.00 | 0.120 | -13.000 | 48.68 |
| 2014-10-02 | 2014-10-09 |
MSFT141114P00043500
MSFT141114P00044000
|
28 | 44.00 | 43.50 | 0.15 | 238.000 | 49.58 |
| 2014-10-09 | 2014-10-16 |
MSFT141122P00043000
MSFT141122P00044000
|
13 | 44.00 | 43.00 | 0.24 | -461.500 | 47.98 |
| 2014-10-16 | 2014-10-23 |
MSFT141128P00040000
MSFT141128P00040500
|
26 | 40.50 | 40.00 | 0.125 | 260.000 | 47.81 |
| 2014-10-23 | 2014-10-30 |
MSFT141205P00042500
MSFT141205P00043000
|
26 | 43.00 | 42.50 | 0.125 | 195.000 | 48.42 |
| 2014-10-30 | 2014-11-06 |
MSFT141212P00043500
MSFT141212P00044000
|
25 | 44.00 | 43.50 | 0.105 | 212.500 | 46.95 |
| 2014-11-06 | 2014-11-13 |
MSFT141220P00046000
MSFT141220P00047000
|
12 | 47.00 | 46.00 | 0.22 | 126.000 | 47.66 |
| 2014-11-13 | 2014-11-20 |
MSFT141226P00047500
MSFT141226P00048000
|
27 | 48.00 | 47.50 | 0.130 | -121.500 | 47.88 |
| 2014-11-24 | 2014-12-01 |
MSFT150102P00045500
MSFT150102P00046000
|
25 | 46.00 | 45.50 | 0.115 | 125.000 | 46.76 |
| 2014-12-09 | 2014-12-16 |
MSFT150123P00045500
MSFT150123P00046000
|
27 | 46.00 | 45.50 | 0.130 | -445.500 | 47.18 |
| 2014-12-16 | 2014-12-23 |
MSFT150130P00042500
MSFT150130P00043000
|
26 | 43.00 | 42.50 | 0.125 | 312.000 | 40.4 |
| 2014-12-24 | 2014-12-31 |
MSFT150206P00045500
MSFT150206P00046000
|
25 | 46.00 | 45.50 | 0.105 | -187.500 | 42.41 |
| 2014-12-31 | 2015-01-07 |
MSFT150213P00044000
MSFT150213P00044500
|
26 | 44.50 | 44.00 | 0.12 | -78.00 | 43.87 |
| 2015-01-07 | 2015-01-14 |
MSFT150220P00043000
MSFT150220P00044000
|
12 | 44.00 | 43.00 | 0.225 | -30.000 | 43.86 |
| 2015-01-15 | 2015-01-22 |
MSFT150227P00042500
MSFT150227P00043000
|
28 | 43.00 | 42.50 | 0.150 | 266.000 | 43.85 |
| 2015-01-23 | 2015-01-30 |
MSFT150306P00044500
MSFT150306P00045000
|
25 | 45.00 | 44.50 | 0.11 | -1100.00 | 42.36 |
| 2015-01-30 | 2015-02-06 |
MSFT150313P00038000
MSFT150313P00038500
|
29 | 38.50 | 38.00 | 0.160 | 333.500 | 41.38 |
| 2015-02-10 | 2015-02-17 |
MSFT150327P00040500
MSFT150327P00041000
|
27 | 41.00 | 40.50 | 0.13 | 256.500 | 40.97 |
| 2015-02-18 | 2015-02-25 |
MSFT150402P00041500
MSFT150402P00042000
|
25 | 42.00 | 41.50 | 0.115 | 125.000 | 40.29 |
| 2015-03-10 | 2015-03-17 |
MSFT150424P00039500
MSFT150424P00040000
|
25 | 40.00 | 39.50 | 0.110 | 0.000 | 47.87 |
| 2015-03-17 | 2015-03-24 |
MSFT150501P00039500
MSFT150501P00040000
|
26 | 40.00 | 39.50 | 0.125 | 195.000 | 48.66 |
| 2015-03-26 | 2015-04-02 |
MSFT150508P00039000
MSFT150508P00039500
|
26 | 39.50 | 39.00 | 0.12 | -104.00 | 47.75 |
| 2015-04-06 | 2015-04-13 |
MSFT150515P00039000
MSFT150515P00040000
|
12 | 40.00 | 39.00 | 0.23 | 54.000 | 48.3 |
| 2015-04-13 | 2015-04-20 |
MSFT150522P00039500
MSFT150522P00040000
|
26 | 40.00 | 39.50 | 0.120 | 78.000 | 46.9 |
| 2015-04-20 | 2015-04-27 |
MSFT150529P00040500
MSFT150529P00041000
|
27 | 41.00 | 40.50 | 0.130 | 324.000 | 46.86 |
| 2015-04-27 | 2015-05-04 |
MSFT150605P00046000
MSFT150605P00046500
|
26 | 46.50 | 46.00 | 0.125 | 39.000 | 46.14 |
| 2015-05-04 | 2015-05-11 |
MSFT150612P00046000
MSFT150612P00046500
|
26 | 46.50 | 46.00 | 0.125 | -130.000 | 45.97 |
| 2015-05-12 | 2015-05-19 |
MSFT150626P00045000
MSFT150626P00045500
|
27 | 45.50 | 45.00 | 0.13 | 121.500 | 45.26 |
| 2015-05-22 | 2015-05-29 |
MSFT150702P00045000
MSFT150702P00045500
|
27 | 45.50 | 45.00 | 0.135 | 40.500 | 44.4 |
| 2015-06-01 | 2015-06-08 |
MSFT150710P00045000
MSFT150710P00045500
|
25 | 45.50 | 45.00 | 0.110 | -225.000 | 44.61 |
| 2015-06-09 | 2015-06-16 |
MSFT150724P00043000
MSFT150724P00043500
|
26 | 43.50 | 43.00 | 0.125 | 13.000 | 45.94 |
| 2015-06-16 | 2015-06-23 |
MSFT150731P00043500
MSFT150731P00044000
|
27 | 44.00 | 43.50 | 0.140 | 81.000 | 46.7 |
| 2015-06-25 | 2015-07-02 |
MSFT150807P00043000
MSFT150807P00043500
|
25 | 43.50 | 43.00 | 0.115 | -150.000 | 46.74 |
| 2015-07-02 | 2015-07-09 |
MSFT150814P00042000
MSFT150814P00042500
|
27 | 42.50 | 42.00 | 0.140 | 40.500 | 47 |
| 2015-07-09 | 2015-07-16 |
MSFT150821P00041000
MSFT150821P00042000
|
12 | 42.00 | 41.00 | 0.23 | 192.00 | 43.07 |
| 2015-07-16 | 2015-07-23 |
MSFT150828P00044000
MSFT150828P00044500
|
26 | 44.50 | 44.00 | 0.120 | -39.000 | 43.93 |
| 2015-07-23 | 2015-07-30 |
MSFT150904P00044000
MSFT150904P00044500
|
27 | 44.50 | 44.00 | 0.13 | 135.000 | 42.61 |
| 2015-07-30 | 2015-08-06 |
MSFT150911P00044500
MSFT150911P00045000
|
25 | 45.00 | 44.50 | 0.110 | -62.500 | 43.48 |
| 2015-08-07 | 2015-08-14 |
MSFT150918P00044000
MSFT150918P00045000
|
13 | 45.00 | 44.00 | 0.25 | 91.000 | 43.48 |
| 2015-08-14 | 2015-08-21 |
MSFT150925P00044500
MSFT150925P00045000
|
26 | 45.00 | 44.50 | 0.125 | -507.000 | 43.94 |
| 2015-08-21 | 2015-08-28 |
MSFT151002P00040500
MSFT151002P00041000
|
26 | 41.00 | 40.50 | 0.125 | 91.000 | 45.57 |
| 2015-08-28 | 2015-09-04 |
MSFT151009P00041000
MSFT151009P00041500
|
25 | 41.50 | 41.00 | 0.11 | -112.500 | 47.11 |
| 2015-09-04 | 2015-09-11 |
MSFT151016P00039000
MSFT151016P00040000
|
12 | 40.00 | 39.00 | 0.215 | 114.000 | 47.51 |
| 2015-09-11 | 2015-09-18 |
MSFT151023P00040500
MSFT151023P00041000
|
26 | 41.00 | 40.50 | 0.120 | 52.000 | 52.87 |
| 2015-09-18 | 2015-09-25 |
MSFT151030P00040500
MSFT151030P00041000
|
25 | 41.00 | 40.50 | 0.110 | 37.500 | 52.64 |
| 2015-09-25 | 2015-10-02 |
MSFT151106P00041000
MSFT151106P00041500
|
25 | 41.50 | 41.00 | 0.115 | 150.000 | 54.92 |
| 2015-10-02 | 2015-10-09 |
MSFT151113P00043000
MSFT151113P00043500
|
26 | 43.50 | 43.00 | 0.12 | 169.000 | 52.84 |
| 2015-10-09 | 2015-10-16 |
MSFT151120P00044000
MSFT151120P00045000
|
13 | 45.00 | 44.00 | 0.245 | 71.500 | 54.19 |
| 2015-10-16 | 2015-10-23 |
MSFT151127P00045000
MSFT151127P00045500
|
27 | 45.50 | 45.00 | 0.130 | 337.500 | 53.93 |
| 2015-10-23 | 2015-10-30 |
MSFT151204P00050000
MSFT151204P00050500
|
25 | 50.50 | 50.00 | 0.110 | -12.500 | 55.91 |
| 2015-10-30 | 2015-11-06 |
MSFT151211P00050000
MSFT151211P00050500
|
26 | 50.50 | 50.00 | 0.12 | 234.000 | 54.06 |
| 2015-11-09 | 2015-11-16 |
MSFT151224P00051500
MSFT151224P00052000
|
27 | 52.00 | 51.50 | 0.13 | -27.000 | 55.67 |
| 2015-11-16 | 2015-11-23 |
MSFT151231P00051000
MSFT151231P00051500
|
27 | 51.50 | 51.00 | 0.14 | 189.00 | 55.48 |
| 2015-11-30 | 2015-12-07 |
MSFT160108P00052000
MSFT160108P00052500
|
26 | 52.50 | 52.00 | 0.120 | 169.000 | 52.33 |
| 2015-12-08 | 2015-12-15 |
MSFT160122P00053000
MSFT160122P00053500
|
25 | 53.50 | 53.00 | 0.115 | -37.500 | 52.29 |
| 2015-12-15 | 2015-12-22 |
MSFT160129P00052000
MSFT160129P00052500
|
27 | 52.50 | 52.00 | 0.135 | 54.000 | 55.09 |
| 2015-12-24 | 2015-12-31 |
MSFT160205P00052500
MSFT160205P00053000
|
27 | 53.00 | 52.50 | 0.135 | -54.000 | 50.16 |
| 2015-12-31 | 2016-01-07 |
MSFT160212P00052000
MSFT160212P00052500
|
25 | 52.50 | 52.00 | 0.115 | -312.500 | 50.5 |
| 2016-01-07 | 2016-01-14 |
MSFT160219P00048000
MSFT160219P00049000
|
13 | 49.00 | 48.00 | 0.270 | 91.000 | 51.82 |
| 2016-01-14 | 2016-01-21 |
MSFT160226P00049500
MSFT160226P00050000
|
27 | 50.00 | 49.50 | 0.14 | -189.00 | 51.3 |
| 2016-01-21 | 2016-01-28 |
MSFT160304P00047000
MSFT160304P00047500
|
28 | 47.50 | 47.00 | 0.15 | 112.000 | 52.03 |
| 2016-01-29 | 2016-02-05 |
MSFT160311P00052000
MSFT160311P00052500
|
26 | 52.50 | 52.00 | 0.12 | -533.000 | 53.07 |
| 2016-02-08 | 2016-02-16 |
MSFT160324P00046000
MSFT160324P00046500
|
28 | 46.50 | 46.00 | 0.145 | 252.000 | 54.21 |
| 2016-02-16 | 2016-02-23 |
MSFT160401P00048000
MSFT160401P00048500
|
27 | 48.50 | 48.00 | 0.130 | 40.500 | 55.57 |
| 2016-02-25 | 2016-03-03 |
MSFT160408P00049000
MSFT160408P00049500
|
25 | 49.50 | 49.00 | 0.115 | 62.500 | 54.42 |
| 2016-03-09 | 2016-03-16 |
MSFT160422P00049500
MSFT160422P00050000
|
26 | 50.00 | 49.50 | 0.125 | 182.000 | 51.78 |
| 2016-03-16 | 2016-03-23 |
MSFT160429P00051000
MSFT160429P00051500
|
26 | 51.50 | 51.00 | 0.125 | -26.000 | 49.87 |
| 2016-03-24 | 2016-03-31 |
MSFT160506P00051000
MSFT160506P00051500
|
25 | 51.50 | 51.00 | 0.115 | 75.000 | 50.39 |
| 2016-03-31 | 2016-04-07 |
MSFT160513P00052000
MSFT160513P00052500
|
25 | 52.50 | 52.00 | 0.115 | -100.000 | 51.08 |
| 2016-04-12 | 2016-04-19 |
MSFT160527P00051500
MSFT160527P00052000
|
25 | 52.00 | 51.50 | 0.115 | 100.000 | 52.32 |
| 2016-04-21 | 2016-04-28 |
MSFT160603P00053000
MSFT160603P00053500
|
28 | 53.50 | 53.00 | 0.150 | -840.000 | 51.79 |
| 2016-04-28 | 2016-05-05 |
MSFT160610P00047500
MSFT160610P00048000
|
27 | 48.00 | 47.50 | 0.140 | 27.000 | 51.48 |
| 2016-05-06 | 2016-05-13 |
MSFT160617P00047000
MSFT160617P00048000
|
12 | 48.00 | 47.00 | 0.215 | 96.000 | 50.13 |
| 2016-05-13 | 2016-05-20 |
MSFT160624P00048500
MSFT160624P00049000
|
27 | 49.00 | 48.50 | 0.130 | 40.500 | 49.83 |
| 2016-05-20 | 2016-05-27 |
MSFT160701P00048000
MSFT160701P00048500
|
25 | 48.50 | 48.00 | 0.115 | 162.500 | 51.16 |
| 2016-06-07 | 2016-06-14 |
MSFT160722P00049000
MSFT160722P00049500
|
26 | 49.50 | 49.00 | 0.120 | -195.000 | 56.57 |
| 2016-06-15 | 2016-06-22 |
MSFT160729P00046500
MSFT160729P00047000
|
25 | 47.00 | 46.50 | 0.115 | 12.500 | 56.68 |
| 2016-06-24 | 2016-07-01 |
MSFT160805P00046500
MSFT160805P00047000
|
30 | 47.00 | 46.50 | 0.175 | 360.000 | 57.96 |
| 2016-07-01 | 2016-07-08 |
MSFT160812P00048000
MSFT160812P00048500
|
27 | 48.50 | 48.00 | 0.130 | 148.500 | 57.94 |
| 2016-07-08 | 2016-07-15 |
MSFT160819P00049000
MSFT160819P00050000
|
13 | 50.00 | 49.00 | 0.260 | 162.500 | 57.62 |
| 2016-07-15 | 2016-07-22 |
MSFT160826P00051000
MSFT160826P00051500
|
26 | 51.50 | 51.00 | 0.12 | 273.000 | 58.03 |
| 2016-07-22 | 2016-07-29 |
MSFT160902P00054000
MSFT160902P00054500
|
25 | 54.50 | 54.00 | 0.105 | 37.500 | 57.67 |
| 2016-07-29 | 2016-08-05 |
MSFT160909P00054500
MSFT160909P00055000
|
27 | 55.00 | 54.50 | 0.13 | 148.500 | 56.21 |
| 2016-08-09 | 2016-08-16 |
MSFT160923P00055500
MSFT160923P00056000
|
25 | 56.00 | 55.50 | 0.105 | -37.500 | 57.43 |
| 2016-09-01 | 2016-09-08 |
MSFT161014P00055000
MSFT161014P00055500
|
26 | 55.50 | 55.00 | 0.125 | 91.000 | 57.42 |
| 2016-09-13 | 2016-09-20 |
MSFT161028P00053500
MSFT161028P00054000
|
26 | 54.00 | 53.50 | 0.12 | 39.000 | 59.87 |
| 2016-09-22 | 2016-09-29 |
MSFT161104P00055000
MSFT161104P00055500
|
25 | 55.50 | 55.00 | 0.115 | -62.500 | 58.71 |
| 2016-09-29 | 2016-10-06 |
MSFT161111P00054500
MSFT161111P00055000
|
26 | 55.00 | 54.50 | 0.125 | 26.000 | 59.02 |
| 2016-10-11 | 2016-10-18 |
MSFT161125P00054000
MSFT161125P00054500
|
27 | 54.50 | 54.00 | 0.13 | 81.000 | 60.53 |
| 2016-10-18 | 2016-10-25 |
MSFT161202P00054500
MSFT161202P00055000
|
28 | 55.00 | 54.50 | 0.145 | 308.000 | 59.25 |
| 2016-10-27 | 2016-11-03 |
MSFT161209P00057500
MSFT161209P00058000
|
25 | 58.00 | 57.50 | 0.115 | -125.000 | 61.97 |
| 2016-11-09 | 2016-11-16 |
MSFT161223P00057500
MSFT161223P00058000
|
26 | 58.00 | 57.50 | 0.12 | -26.00 | 63.24 |
| 2016-11-16 | 2016-11-23 |
MSFT161230P00057000
MSFT161230P00057500
|
25 | 57.50 | 57.00 | 0.115 | 75.000 | 62.14 |
| 2016-11-25 | 2016-12-02 |
MSFT170106P00058000
MSFT170106P00058500
|
26 | 58.50 | 58.00 | 0.120 | -130.000 | 62.84 |
| 2016-12-02 | 2016-12-09 |
MSFT170113P00056500
MSFT170113P00057000
|
25 | 57.00 | 56.50 | 0.115 | 250.000 | 62.7 |
| 2016-12-13 | 2016-12-20 |
MSFT170127P00059500
MSFT170127P00060000
|
26 | 60.00 | 59.50 | 0.12 | 78.000 | 65.78 |
| 2016-12-22 | 2016-12-29 |
MSFT170203P00060500
MSFT170203P00061000
|
27 | 61.00 | 60.50 | 0.130 | -54.000 | 63.68 |
| 2016-12-29 | 2017-01-05 |
MSFT170210P00059500
MSFT170210P00060000
|
27 | 60.00 | 59.50 | 0.13 | -13.500 | 64 |
| 2017-01-10 | 2017-01-17 |
MSFT170224P00059500
MSFT170224P00060000
|
27 | 60.00 | 59.50 | 0.14 | 27.000 | 64.62 |
| 2017-01-17 | 2017-01-24 |
MSFT170303P00059000
MSFT170303P00059500
|
26 | 59.50 | 59.00 | 0.125 | 117.000 | 64.25 |
| 2017-01-27 | 2017-02-03 |
MSFT170310P00063500
MSFT170310P00064000
|
26 | 64.00 | 63.50 | 0.125 | -364.000 | 64.93 |
| 2017-02-07 | 2017-02-14 |
MSFT170324P00061000
MSFT170324P00061500
|
27 | 61.50 | 61.00 | 0.135 | 216.000 | 64.98 |
| 2017-02-14 | 2017-02-21 |
MSFT170331P00062000
MSFT170331P00062500
|
25 | 62.50 | 62.00 | 0.105 | 12.500 | 65.86 |
| 2017-02-23 | 2017-03-02 |
MSFT170407P00062000
MSFT170407P00062500
|
25 | 62.50 | 62.00 | 0.11 | 0.000 | 65.68 |
| 2017-03-02 | 2017-03-09 |
MSFT170413P00061500
MSFT170413P00062000
|
25 | 62.00 | 61.50 | 0.105 | 100.000 | 64.95 |
| 2017-03-14 | 2017-03-21 |
MSFT170428P00061500
MSFT170428P00062000
|
26 | 62.00 | 61.50 | 0.125 | 78.000 | 68.46 |
| 2017-03-24 | 2017-03-31 |
MSFT170505P00062000
MSFT170505P00062500
|
25 | 62.50 | 62.00 | 0.110 | 87.500 | 69 |
| 2017-03-31 | 2017-04-07 |
MSFT170512P00063000
MSFT170512P00063500
|
27 | 63.50 | 63.00 | 0.13 | 27.00 | 68.38 |
| 2017-04-11 | 2017-04-18 |
MSFT170526P00062500
MSFT170526P00063000
|
29 | 63.00 | 62.50 | 0.165 | 29.000 | 69.96 |
| 2017-04-18 | 2017-04-25 |
MSFT170602P00062000
MSFT170602P00062500
|
25 | 62.50 | 62.00 | 0.110 | 162.500 | 71.76 |
| 2017-04-27 | 2017-05-04 |
MSFT170609P00065000
MSFT170609P00065500
|
27 | 65.50 | 65.00 | 0.130 | 189.000 | 70.32 |
| 2017-05-09 | 2017-05-16 |
MSFT170623P00066500
MSFT170623P00067000
|
28 | 67.00 | 66.50 | 0.155 | 196.000 | 71.21 |
| 2017-05-17 | 2017-05-24 |
MSFT170630P00064500
MSFT170630P00065000
|
25 | 65.00 | 64.50 | 0.105 | 137.500 | 68.93 |
| 2017-05-26 | 2017-06-02 |
MSFT170707P00067500
MSFT170707P00068000
|
25 | 68.00 | 67.50 | 0.115 | 187.500 | 69.46 |
| 2017-06-02 | 2017-06-09 |
MSFT170714P00069500
MSFT170714P00070000
|
26 | 70.00 | 69.50 | 0.120 | -169.000 | 72.78 |
| 2017-06-13 | 2017-06-20 |
MSFT170728P00067500
MSFT170728P00068000
|
26 | 68.00 | 67.50 | 0.12 | -65.000 | 73.04 |
| 2017-06-22 | 2017-06-29 |
MSFT170804P00067000
MSFT170804P00067500
|
27 | 67.50 | 67.00 | 0.13 | -135.00 | 72.68 |
| 2017-06-29 | 2017-07-06 |
MSFT170811P00065000
MSFT170811P00065500
|
25 | 65.50 | 65.00 | 0.110 | -25.000 | 72.5 |
| 2017-07-11 | 2017-07-18 |
MSFT170825P00066500
MSFT170825P00067000
|
27 | 67.00 | 66.50 | 0.130 | 189.000 | 72.82 |
| 2017-07-18 | 2017-07-25 |
MSFT170901P00070000
MSFT170901P00070500
|
28 | 70.50 | 70.00 | 0.145 | 210.000 | 73.94 |
| 2017-07-27 | 2017-08-03 |
MSFT170908P00070500
MSFT170908P00071000
|
26 | 71.00 | 70.50 | 0.120 | -91.000 | 73.98 |
| 2017-08-08 | 2017-08-15 |
MSFT170922P00070000
MSFT170922P00070500
|
26 | 70.50 | 70.00 | 0.125 | 104.000 | 74.41 |
| 2017-08-15 | 2017-08-22 |
MSFT170929P00070500
MSFT170929P00071000
|
25 | 71.00 | 70.50 | 0.115 | 25.000 | 74.49 |
| 2017-08-24 | 2017-08-31 |
MSFT171006P00070000
MSFT171006P00070500
|
27 | 70.50 | 70.00 | 0.13 | 229.500 | 76 |
| 2017-08-31 | 2017-09-07 |
MSFT171013P00072000
MSFT171013P00072500
|
26 | 72.50 | 72.00 | 0.12 | 0.00 | 77.49 |
| 2017-09-13 | 2017-09-20 |
MSFT171027P00072500
MSFT171027P00073000
|
25 | 73.00 | 72.50 | 0.115 | 37.500 | 83.81 |
| 2017-09-21 | 2017-09-28 |
MSFT171103P00071000
MSFT171103P00071500
|
27 | 71.50 | 71.00 | 0.130 | 0.000 | 84.14 |
| 2017-09-29 | 2017-10-06 |
MSFT171110P00071500
MSFT171110P00072000
|
27 | 72.00 | 71.50 | 0.130 | 135.000 | 83.87 |
| 2017-10-10 | 2017-10-17 |
MSFT171124P00073000
MSFT171124P00073500
|
27 | 73.50 | 73.00 | 0.14 | 108.00 | 83.26 |
| 2017-10-17 | 2017-10-24 |
MSFT171201P00074500
MSFT171201P00075000
|
28 | 75.00 | 74.50 | 0.145 | 84.000 | 84.26 |
| 2017-10-27 | 2017-11-03 |
MSFT171208P00081000
MSFT171208P00081500
|
26 | 81.50 | 81.00 | 0.125 | 26.000 | 84.16 |
| 2017-11-07 | 2017-11-14 |
MSFT171222P00081000
MSFT171222P00081500
|
28 | 81.50 | 81.00 | 0.155 | 84.000 | 85.51 |
| 2017-11-15 | 2017-11-22 |
MSFT171229P00080000
MSFT171229P00080500
|
26 | 80.50 | 80.00 | 0.120 | 117.000 | 85.54 |
| 2017-11-22 | 2017-11-29 |
MSFT180105P00080500
MSFT180105P00081000
|
27 | 81.00 | 80.50 | 0.14 | 81.00 | 88.19 |
| 2017-12-04 | 2017-12-11 |
MSFT180112P00077500
MSFT180112P00078000
|
26 | 78.00 | 77.50 | 0.12 | 273.000 | 89.6 |
| 2017-12-13 | 2017-12-20 |
MSFT180126P00082500
MSFT180126P00083000
|
27 | 83.00 | 82.50 | 0.135 | 54.000 | 94.06 |
| 2017-12-22 | 2017-12-29 |
MSFT180202P00082000
MSFT180202P00082500
|
28 | 82.50 | 82.00 | 0.150 | 84.000 | 91.78 |
| 2018-01-02 | 2018-01-09 |
MSFT180216P00080000
MSFT180216P00082500
|
5 | 82.50 | 80.00 | 0.56 | 130.000 | 92 |
| 2018-01-09 | 2018-01-16 |
MSFT180223P00084500
MSFT180223P00085000
|
28 | 85.00 | 84.50 | 0.145 | 14.000 | 94.06 |
| 2018-01-16 | 2018-01-23 |
MSFT180302P00084500
MSFT180302P00085000
|
27 | 85.00 | 84.50 | 0.13 | 324.000 | 93.05 |
| 2018-01-25 | 2018-02-01 |
MSFT180309P00088000
MSFT180309P00088500
|
29 | 88.50 | 88.00 | 0.160 | 217.500 | 96.54 |
| 2018-02-01 | 2018-02-08 |
MSFT180316P00087500
MSFT180316P00090000
|
5 | 90.00 | 87.50 | 0.530 | -622.500 | 94.6 |
| 2018-02-12 | 2018-02-20 |
MSFT180323P00085000
MSFT180323P00085500
|
26 | 85.50 | 85.00 | 0.125 | 195.000 | 87.18 |
| 2018-02-22 | 2018-03-01 |
MSFT180406P00088000
MSFT180406P00088500
|
27 | 88.50 | 88.00 | 0.135 | 54.000 | 90.23 |
| 2018-03-05 | 2018-03-12 |
MSFT180413P00089500
MSFT180413P00090000
|
26 | 90.00 | 89.50 | 0.125 | 416.000 | 93.08 |
| 2018-03-13 | 2018-03-20 |
MSFT180427P00089500
MSFT180427P00090000
|
27 | 90.00 | 89.50 | 0.135 | -54.000 | 95.82 |
| 2018-03-26 | 2018-04-02 |
MSFT180504P00089000
MSFT180504P00089500
|
27 | 89.50 | 89.00 | 0.130 | -337.500 | 95.16 |
| 2018-04-02 | 2018-04-09 |
MSFT180511P00083500
MSFT180511P00084000
|
28 | 84.00 | 83.50 | 0.150 | 182.000 | 97.7 |
| 2018-04-09 | 2018-04-16 |
MSFT180518P00082500
MSFT180518P00085000
|
5 | 85.00 | 82.50 | 0.515 | 155.000 | 96.36 |
| 2018-04-16 | 2018-04-23 |
MSFT180525P00089500
MSFT180525P00090000
|
27 | 90.00 | 89.50 | 0.13 | 54.000 | 98.36 |
| 2018-04-23 | 2018-04-30 |
MSFT180601P00090500
MSFT180601P00091000
|
27 | 91.00 | 90.50 | 0.14 | 0.00 | 100.79 |
| 2018-04-30 | 2018-05-07 |
MSFT180608P00089500
MSFT180608P00090000
|
27 | 90.00 | 89.50 | 0.130 | 175.500 | 101.63 |
| 2018-05-08 | 2018-05-15 |
MSFT180622P00091500
MSFT180622P00092000
|
28 | 92.00 | 91.50 | 0.145 | 168.000 | 100.41 |
| 2018-05-15 | 2018-05-22 |
MSFT180629P00093000
MSFT180629P00093500
|
26 | 93.50 | 93.00 | 0.125 | 104.000 | 98.61 |
| 2018-05-24 | 2018-05-31 |
MSFT180706P00094500
MSFT180706P00095000
|
25 | 95.00 | 94.50 | 0.115 | 100.000 | 101.16 |
| 2018-06-01 | 2018-06-08 |
MSFT180713P00097500
MSFT180713P00098000
|
27 | 98.00 | 97.50 | 0.130 | 81.000 | 105.43 |
| 2018-06-12 | 2018-06-19 |
MSFT180727P00097000
MSFT180727P00097500
|
27 | 97.50 | 97.00 | 0.135 | -13.500 | 107.68 |
| 2018-06-21 | 2018-06-28 |
MSFT180803P00096500
MSFT180803P00097000
|
25 | 97.00 | 96.50 | 0.115 | -225.000 | 108.04 |
| 2018-06-28 | 2018-07-05 |
MSFT180810P00094000
MSFT180810P00094500
|
27 | 94.50 | 94.00 | 0.13 | 67.500 | 109 |
| 2018-07-05 | 2018-07-24 |
MSFT180817P00092500
MSFT180817P00095000
|
5 | 95.00 | 92.50 | 0.545 | 267.500 | 107.58 |
| 2018-07-26 | 2018-08-02 |
MSFT180907P00105000
MSFT180907P00106000
|
12 | 106.00 | 105.00 | 0.23 | -150.000 | 108.21 |
| 2018-08-02 | 2018-08-09 |
MSFT180914P00103000
MSFT180914P00104000
|
13 | 104.00 | 103.00 | 0.260 | 175.500 | 113.37 |
| 2018-08-14 | 2018-08-21 |
MSFT180928P00105000
MSFT180928P00106000
|
13 | 106.00 | 105.00 | 0.245 | -227.500 | 114.37 |
| 2018-08-24 | 2018-08-31 |
MSFT181005P00104000
MSFT181005P00105000
|
12 | 105.00 | 104.00 | 0.21 | 150.000 | 112.13 |
| 2018-08-31 | 2018-09-07 |
MSFT181012P00108000
MSFT181012P00109000
|
13 | 109.00 | 108.00 | 0.245 | -312.000 | 109.57 |
| 2018-09-11 | 2018-09-18 |
MSFT181026P00105000
MSFT181026P00106000
|
13 | 106.00 | 105.00 | 0.240 | 234.000 | 106.96 |
| 2018-09-18 | 2018-09-25 |
MSFT181102P00108000
MSFT181102P00109000
|
13 | 109.00 | 108.00 | 0.27 | 91.000 | 106.16 |
| 2018-09-27 | 2018-10-04 |
MSFT181109P00109000
MSFT181109P00110000
|
13 | 110.00 | 109.00 | 0.255 | -78.000 | 109.57 |
| 2018-10-09 | 2018-10-16 |
MSFT181123P00106000
MSFT181123P00107000
|
13 | 107.00 | 106.00 | 0.245 | -52.000 | 103.07 |
| 2018-10-16 | 2018-10-23 |
MSFT181130P00105000
MSFT181130P00106000
|
13 | 106.00 | 105.00 | 0.26 | -143.000 | 110.89 |
| 2018-10-25 | 2018-11-01 |
MSFT181207P00102000
MSFT181207P00103000
|
14 | 103.00 | 102.00 | 0.315 | -7.000 | 104.82 |
| 2018-11-02 | 2018-11-09 |
MSFT181214P00100000
MSFT181214P00101000
|
13 | 101.00 | 100.00 | 0.245 | 156.000 | 106.03 |
| 2018-11-13 | 2018-11-20 |
MSFT181228P00100000
MSFT181228P00101000
|
13 | 101.00 | 100.00 | 0.275 | -162.500 | 100.39 |
| 2018-11-23 | 2018-11-30 |
MSFT190104P00097500
MSFT190104P00098000
|
28 | 98.00 | 97.50 | 0.145 | -2184.000 | 101.93 |
| 2018-12-03 | 2018-12-10 |
MSFT190111P00107000
MSFT190111P00108000
|
13 | 108.00 | 107.00 | 0.235 | -279.500 | 102.8 |
| 2018-12-12 | 2018-12-19 |
MSFT190125P00103000
MSFT190125P00104000
|
13 | 104.00 | 103.00 | 0.255 | -221.000 | 107.17 |
| 2018-12-31 | 2019-01-07 |
MSFT190208P00095000
MSFT190208P00095500
|
27 | 95.50 | 95.00 | 0.140 | 94.500 | 105.67 |
| 2019-01-07 | 2019-01-14 |
MSFT190215P00092500
MSFT190215P00095000
|
5 | 95.00 | 92.50 | 0.525 | 47.500 | 108.22 |
| 2019-01-17 | 2019-01-24 |
MSFT190301P00100000
MSFT190301P00101000
|
13 | 101.00 | 100.00 | 0.275 | -45.500 | 112.53 |
| 2019-01-24 | 2019-01-31 |
MSFT190308P00100000
MSFT190308P00101000
|
14 | 101.00 | 100.00 | 0.31 | -42.000 | 110.51 |
| 2019-02-05 | 2019-02-12 |
MSFT190322P00102000
MSFT190322P00103000
|
12 | 103.00 | 102.00 | 0.230 | -18.000 | 117.05 |
| 2019-02-12 | 2019-02-19 |
MSFT190329P00102000
MSFT190329P00103000
|
13 | 103.00 | 102.00 | 0.26 | 104.000 | 117.94 |
| 2019-02-21 | 2019-02-28 |
MSFT190405P00104000
MSFT190405P00105000
|
12 | 105.00 | 104.00 | 0.220 | 168.000 | 119.89 |
| 2019-02-28 | 2019-03-07 |
MSFT190412P00107000
MSFT190412P00108000
|
13 | 108.00 | 107.00 | 0.235 | -71.500 | 120.95 |
| 2019-03-13 | 2019-03-20 |
MSFT190426P00109000
MSFT190426P00110000
|
13 | 110.00 | 109.00 | 0.235 | 13.000 | 129.89 |
| 2019-03-25 | 2019-04-01 |
MSFT190503P00111000
MSFT190503P00112000
|
12 | 112.00 | 111.00 | 0.225 | 90.000 | 128.9 |
| 2019-04-09 | 2019-04-16 |
MSFT190524P00113000
MSFT190524P00114000
|
13 | 114.00 | 113.00 | 0.235 | 84.500 | 126.24 |
| 2019-04-16 | 2019-04-23 |
MSFT190531P00115000
MSFT190531P00116000
|
13 | 116.00 | 115.00 | 0.255 | 188.500 | 123.68 |
| 2019-04-25 | 2019-05-02 |
MSFT190607P00124000
MSFT190607P00125000
|
13 | 125.00 | 124.00 | 0.24 | -208.000 | 131.4 |
| 2019-05-02 | 2019-05-09 |
MSFT190614P00121000
MSFT190614P00122000
|
12 | 122.00 | 121.00 | 0.23 | -78.000 | 132.45 |
| 2019-05-14 | 2019-05-21 |
MSFT190628P00118000
MSFT190628P00119000
|
12 | 119.00 | 118.00 | 0.22 | 108.00 | 133.96 |
| 2019-05-24 | 2019-05-31 |
MSFT190705P00120000
MSFT190705P00121000
|
13 | 121.00 | 120.00 | 0.240 | -84.500 | 137.06 |
| 2019-05-31 | 2019-06-07 |
MSFT190712P00117000
MSFT190712P00118000
|
13 | 118.00 | 117.00 | 0.245 | 240.500 | 138.9 |
| 2019-06-11 | 2019-06-18 |
MSFT190726P00125000
MSFT190726P00126000
|
13 | 126.00 | 125.00 | 0.25 | 130.00 | 141.34 |
| 2019-06-18 | 2019-06-25 |
MSFT190802P00129000
MSFT190802P00130000
|
13 | 130.00 | 129.00 | 0.265 | -52.000 | 136.9 |
| 2019-06-27 | 2019-07-05 |
MSFT190809P00128000
MSFT190809P00129000
|
13 | 129.00 | 128.00 | 0.260 | 97.500 | 137.71 |
| 2019-07-09 | 2019-07-16 |
MSFT190823P00130000
MSFT190823P00131000
|
13 | 131.00 | 130.00 | 0.265 | 45.500 | 133.39 |
| 2019-07-16 | 2019-07-23 |
MSFT190830P00131000
MSFT190830P00132000
|
13 | 132.00 | 131.00 | 0.265 | 149.500 | 137.86 |
| 2019-07-25 | 2019-08-01 |
MSFT190906P00135000
MSFT190906P00136000
|
13 | 136.00 | 135.00 | 0.26 | -149.500 | 139.1 |
| 2019-08-01 | 2019-08-08 |
MSFT190913P00132000
MSFT190913P00133000
|
13 | 133.00 | 132.00 | 0.25 | 26.00 | 137.32 |
| 2019-08-14 | 2019-08-21 |
MSFT190927P00126000
MSFT190927P00127000
|
13 | 127.00 | 126.00 | 0.240 | 182.000 | 137.73 |
| 2019-08-23 | 2019-08-30 |
MSFT191004P00126000
MSFT191004P00127000
|
13 | 127.00 | 126.00 | 0.245 | 195.000 | 138.12 |
| 2019-09-10 | 2019-09-17 |
MSFT191025P00129000
MSFT191025P00130000
|
14 | 130.00 | 129.00 | 0.315 | 168.000 | 140.73 |
| 2019-09-17 | 2019-09-24 |
MSFT191101P00130000
MSFT191101P00131000
|
13 | 131.00 | 130.00 | 0.26 | 1313.000 | 143.72 |
| 2019-09-27 | 2019-10-04 |
MSFT191108P00130000
MSFT191108P00131000
|
13 | 131.00 | 130.00 | 0.235 | -357.500 | 145.96 |
| 2019-10-08 | 2019-10-15 |
MSFT191122P00128000
MSFT191122P00129000
|
13 | 129.00 | 128.00 | 0.27 | 227.500 | 149.59 |
| 2019-10-15 | 2019-10-22 |
MSFT191129P00135000
MSFT191129P00136000
|
13 | 136.00 | 135.00 | 0.260 | -247.000 | 151.38 |
| 2019-10-24 | 2019-10-31 |
MSFT191206P00134000
MSFT191206P00135000
|
13 | 135.00 | 134.00 | 0.235 | 149.500 | 151.75 |
| 2019-10-31 | 2019-11-07 |
MSFT191213P00137000
MSFT191213P00138000
|
13 | 138.00 | 137.00 | 0.24 | 104.00 | 154.53 |
| 2019-11-12 | 2019-11-19 |
MSFT191227P00142000
MSFT191227P00143000
|
13 | 143.00 | 142.00 | 0.260 | 572.000 | 158.96 |
| 2019-11-21 | 2019-11-29 |
MSFT200103P00144000
MSFT200103P00145000
|
12 | 145.00 | 144.00 | 0.225 | 84.000 | 158.62 |
| 2019-12-02 | 2019-12-09 |
MSFT200110P00144000
MSFT200110P00145000
|
13 | 145.00 | 144.00 | 0.245 | 117.000 | 161.34 |
| 2019-12-16 | 2019-12-23 |
MSFT200124P00149000
MSFT200124P00150000
|
12 | 150.00 | 149.00 | 0.225 | 162.000 | 165.04 |
| 2019-12-23 | 2019-12-30 |
MSFT200131P00150000
MSFT200131P00152500
|
5 | 152.50 | 150.00 | 0.635 | 45.000 | 170.23 |
| 2019-12-30 | 2020-01-06 |
MSFT200207P00149000
MSFT200207P00150000
|
13 | 150.00 | 149.00 | 0.240 | 97.500 | 183.89 |
| 2020-01-06 | 2020-01-13 |
MSFT200214P00150000
MSFT200214P00152500
|
5 | 152.50 | 150.00 | 0.54 | 142.500 | 185.35 |
| 2020-01-14 | 2020-01-21 |
MSFT200228P00152500
MSFT200228P00155000
|
5 | 155.00 | 152.50 | 0.525 | 97.500 | 162.01 |
| 2020-01-24 | 2020-01-31 |
MSFT200306P00155000
MSFT200306P00157500
|
5 | 157.50 | 155.00 | 0.565 | -2.500 | 161.57 |
| 2020-01-31 | 2020-02-07 |
MSFT200313P00160000
MSFT200313P00162500
|
5 | 162.50 | 160.00 | 0.70 | 285.000 | 158.83 |
| 2020-02-07 | 2020-02-14 |
MSFT200320P00170000
MSFT200320P00175000
|
2 | 175.00 | 170.00 | 1.10 | 63.000 | 137.35 |
| 2020-02-14 | 2020-02-21 |
MSFT200327P00175000
MSFT200327P00177500
|
5 | 177.50 | 175.00 | 0.640 | -180.000 | 149.7 |
| 2020-02-21 | 2020-02-28 |
MSFT200403P00167500
MSFT200403P00170000
|
5 | 170.00 | 167.50 | 0.66 | -582.500 | 153.83 |
| 2020-02-28 | 2020-03-06 |
MSFT200409P00149000
MSFT200409P00150000
|
15 | 150.00 | 149.00 | 0.350 | 675.000 | 165.14 |
| 2020-03-06 | 2020-03-13 |
MSFT200417P00140000
MSFT200417P00145000
|
2 | 145.00 | 140.00 | 1.18 | 106.00 | 178.6 |
| 2020-03-23 | 2020-03-30 |
MSFT200501P00123000
MSFT200501P00124000
|
14 | 124.00 | 123.00 | 0.300 | 287.000 | 174.57 |
| 2020-04-01 | 2020-04-08 |
MSFT200515P00130000
MSFT200515P00135000
|
2 | 135.00 | 130.00 | 1.125 | 143.000 | 183.16 |
| 2020-04-09 | 2020-04-16 |
MSFT200522P00150000
MSFT200522P00152500
|
5 | 152.50 | 150.00 | 0.825 | 162.500 | 183.51 |
| 2020-04-16 | 2020-04-23 |
MSFT200529P00162500
MSFT200529P00165000
|
5 | 165.00 | 162.50 | 0.775 | 25.000 | 183.25 |
| 2020-04-23 | 2020-04-30 |
MSFT200605P00157500
MSFT200605P00160000
|
5 | 160.00 | 157.50 | 0.725 | -107.500 | 187.2 |
| 2020-05-04 | 2020-05-11 |
MSFT200612P00165000
MSFT200612P00167500
|
5 | 167.50 | 165.00 | 0.575 | 165.000 | 187.74 |
| 2020-05-12 | 2020-05-19 |
MSFT200626P00170000
MSFT200626P00172500
|
5 | 172.50 | 170.00 | 0.65 | 65.00 | 196.33 |
| 2020-06-01 | 2020-06-08 |
MSFT200710P00170000
MSFT200710P00172500
|
5 | 172.50 | 170.00 | 0.605 | 162.500 | 213.67 |
| 2020-06-10 | 2020-06-17 |
MSFT200724P00182500
MSFT200724P00185000
|
5 | 185.00 | 182.50 | 0.600 | 0.000 | 201.3 |
| 2020-06-17 | 2020-06-24 |
MSFT200731P00180000
MSFT200731P00182500
|
5 | 182.50 | 180.00 | 0.575 | -37.500 | 205.01 |
| 2020-06-25 | 2020-07-02 |
MSFT200807P00185000
MSFT200807P00187500
|
5 | 187.50 | 185.00 | 0.550 | -90.000 | 212.48 |
| 2020-07-06 | 2020-07-13 |
MSFT200814P00197500
MSFT200814P00200000
|
5 | 200.00 | 197.50 | 0.675 | 137.500 | 208.9 |
| 2020-07-13 | 2020-07-20 |
MSFT200821P00185000
MSFT200821P00190000
|
2 | 190.00 | 185.00 | 1.40 | 154.00 | 213.02 |
| 2020-07-20 | 2020-07-27 |
MSFT200828P00197500
MSFT200828P00200000
|
5 | 200.00 | 197.50 | 0.675 | -162.500 | 228.91 |
| 2020-07-27 | 2020-08-03 |
MSFT200904P00190000
MSFT200904P00192500
|
5 | 192.50 | 190.00 | 0.675 | 150.000 | 214.25 |
| 2020-08-03 | 2020-08-10 |
MSFT200911P00202500
MSFT200911P00205000
|
5 | 205.00 | 202.50 | 0.80 | -62.500 | 204.03 |
| 2020-08-10 | 2020-08-17 |
MSFT200918P00190000
MSFT200918P00195000
|
2 | 195.00 | 190.00 | 1.20 | 63.000 | 200.39 |
| 2020-08-17 | 2020-08-24 |
MSFT200925P00195000
MSFT200925P00197500
|
5 | 197.50 | 195.00 | 0.55 | 42.500 | 207.82 |
| 2020-08-27 | 2020-09-03 |
MSFT201009P00210000
MSFT201009P00212500
|
5 | 212.50 | 210.00 | 0.750 | -100.000 | 215.81 |
| 2020-09-03 | 2020-09-10 |
MSFT201016P00195000
MSFT201016P00200000
|
2 | 200.00 | 195.00 | 1.25 | -125.000 | 219.66 |
| 2020-09-10 | 2020-09-17 |
MSFT201023P00187500
MSFT201023P00190000
|
5 | 190.00 | 187.50 | 0.65 | 12.500 | 216.23 |
| 2020-09-17 | 2020-09-24 |
MSFT201030P00187500
MSFT201030P00190000
|
5 | 190.00 | 187.50 | 0.70 | -87.500 | 202.47 |
| 2020-09-24 | 2020-10-01 |
MSFT201106P00187500
MSFT201106P00190000
|
5 | 190.00 | 187.50 | 0.700 | 142.500 | 223.72 |
| 2020-10-01 | 2020-10-08 |
MSFT201113P00195000
MSFT201113P00197500
|
5 | 197.50 | 195.00 | 0.625 | -25.000 | 216.51 |
| 2020-10-08 | 2020-10-15 |
MSFT201120P00190000
MSFT201120P00195000
|
2 | 195.00 | 190.00 | 1.150 | 93.000 | 210.39 |
| 2020-10-15 | 2020-10-22 |
MSFT201127P00202500
MSFT201127P00205000
|
5 | 205.00 | 202.50 | 0.60 | -137.500 | 215.23 |
| 2020-10-22 | 2020-10-29 |
MSFT201204P00197500
MSFT201204P00200000
|
5 | 200.00 | 197.50 | 0.575 | 337.500 | 214.36 |
| 2020-10-29 | 2020-11-05 |
MSFT201211P00190000
MSFT201211P00192500
|
5 | 192.50 | 190.00 | 0.675 | 260.000 | 213.26 |
| 2020-11-05 | 2020-11-12 |
MSFT201218P00205000
MSFT201218P00210000
|
2 | 210.00 | 205.00 | 1.075 | -140.000 | 218.59 |
| 2020-11-13 | 2020-11-20 |
MSFT201224P00202500
MSFT201224P00205000
|
5 | 205.00 | 202.50 | 0.625 | -75.000 | 222.75 |
| 2020-11-20 | 2020-11-27 |
MSFT201231P00197500
MSFT201231P00200000
|
5 | 200.00 | 197.50 | 0.59 | 120.000 | 222.42 |
| 2020-11-27 | 2020-12-04 |
MSFT210108P00202500
MSFT210108P00205000
|
5 | 205.00 | 202.50 | 0.70 | 22.500 | 219.62 |
| 2020-12-04 | 2020-12-11 |
MSFT210115P00200000
MSFT210115P00205000
|
2 | 205.00 | 200.00 | 1.245 | -1.000 | 212.65 |
| 2020-12-16 | 2020-12-23 |
MSFT210129P00205000
MSFT210129P00207500
|
5 | 207.50 | 205.00 | 0.70 | -117.500 | 231.96 |
| 2020-12-24 | 2020-12-31 |
MSFT210205P00207500
MSFT210205P00210000
|
5 | 210.00 | 207.50 | 0.610 | 2.500 | 242.2 |
| 2021-01-04 | 2021-01-11 |
MSFT210212P00202500
MSFT210212P00205000
|
5 | 205.00 | 202.50 | 0.625 | 62.500 | 244.99 |
| 2021-01-11 | 2021-01-19 |
MSFT210219P00200000
MSFT210219P00205000
|
2 | 205.00 | 200.00 | 1.135 | 35.000 | 240.97 |
| 2021-01-21 | 2021-01-28 |
MSFT210305P00210000
MSFT210305P00212500
|
5 | 212.50 | 210.00 | 0.675 | 202.500 | 231.6 |
| 2021-01-28 | 2021-02-04 |
MSFT210312P00222500
MSFT210312P00225000
|
5 | 225.00 | 222.50 | 0.73 | 42.500 | 235.75 |
| 2021-02-05 | 2021-02-12 |
MSFT210319P00225000
MSFT210319P00230000
|
2 | 230.00 | 225.00 | 1.220 | 97.000 | 230.35 |
| 2021-02-12 | 2021-02-19 |
MSFT210326P00232500
MSFT210326P00235000
|
5 | 235.00 | 232.50 | 0.665 | -242.500 | 236.48 |
| 2021-02-19 | 2021-02-26 |
MSFT210401P00227500
MSFT210401P00230000
|
5 | 230.00 | 227.50 | 0.60 | -425.00 | 242.35 |
| 2021-03-01 | 2021-03-08 |
MSFT210409P00222500
MSFT210409P00225000
|
5 | 225.00 | 222.50 | 0.60 | -37.500 | 255.85 |
| 2021-03-10 | 2021-03-17 |
MSFT210423P00217500
MSFT210423P00220000
|
5 | 220.00 | 217.50 | 0.60 | 125.000 | 261.15 |
| 2021-03-17 | 2021-03-24 |
MSFT210430P00222500
MSFT210430P00225000
|
5 | 225.00 | 222.50 | 0.625 | 25.000 | 252.18 |
| 2021-04-01 | 2021-04-08 |
MSFT210514P00230000
MSFT210514P00232500
|
5 | 232.50 | 230.00 | 0.625 | 145.000 | 248.15 |
| 2021-04-09 | 2021-04-16 |
MSFT210521P00240000
MSFT210521P00245000
|
2 | 245.00 | 240.00 | 1.180 | 85.000 | 245.17 |
| 2021-04-16 | 2021-04-23 |
MSFT210528P00247500
MSFT210528P00250000
|
5 | 250.00 | 247.50 | 0.60 | 2.500 | 249.68 |
| 2021-04-23 | 2021-04-30 |
MSFT210604P00247500
MSFT210604P00250000
|
5 | 250.00 | 247.50 | 0.805 | 27.500 | 250.79 |
| 2021-05-03 | 2021-05-10 |
MSFT210611P00240000
MSFT210611P00242500
|
5 | 242.50 | 240.00 | 0.635 | 30.000 | 257.89 |
| 2021-05-13 | 2021-05-20 |
MSFT210625P00227500
MSFT210625P00230000
|
5 | 230.00 | 227.50 | 0.575 | 135.000 | 265.02 |
| 2021-05-21 | 2021-05-28 |
MSFT210702P00232500
MSFT210702P00235000
|
5 | 235.00 | 232.50 | 0.575 | 187.500 | 277.65 |
| 2021-05-28 | 2021-06-04 |
MSFT210709P00237500
MSFT210709P00240000
|
5 | 240.00 | 237.50 | 0.57 | 47.500 | 277.94 |
| 2021-06-08 | 2021-06-15 |
MSFT210723P00240000
MSFT210723P00242500
|
5 | 242.50 | 240.00 | 0.600 | 115.000 | 289.67 |
| 2021-06-16 | 2021-06-23 |
MSFT210730P00242500
MSFT210730P00245000
|
5 | 245.00 | 242.50 | 0.540 | 150.000 | 284.91 |
| 2021-06-25 | 2021-07-02 |
MSFT210806P00252500
MSFT210806P00255000
|
5 | 255.00 | 252.50 | 0.775 | 282.500 | 289.46 |
| 2021-07-02 | 2021-07-09 |
MSFT210813P00265000
MSFT210813P00267500
|
5 | 267.50 | 265.00 | 0.725 | 92.500 | 292.85 |
| 2021-07-22 | 2021-07-29 |
MSFT210903P00270000
MSFT210903P00275000
|
2 | 275.00 | 270.00 | 1.390 | 117.000 | 301.14 |
| 2021-07-30 | 2021-08-06 |
MSFT210910P00270000
MSFT210910P00275000
|
2 | 275.00 | 270.00 | 1.30 | 148.00 | 295.71 |
| 2021-09-09 | 2021-09-16 |
MSFT211022P00280000
MSFT211022P00285000
|
2 | 285.00 | 280.00 | 1.445 | 218.000 | 309.16 |
| 2021-09-23 | 2021-09-30 |
MSFT211105P00280000
MSFT211105P00285000
|
2 | 285.00 | 280.00 | 1.200 | -215.000 | 336.06 |
| 2021-10-04 | 2021-10-11 |
MSFT211112P00260000
MSFT211112P00265000
|
2 | 265.00 | 260.00 | 1.075 | 143.000 | 336.72 |
| 2021-10-12 | 2021-10-19 |
MSFT211126P00275000
MSFT211126P00280000
|
2 | 280.00 | 275.00 | 1.15 | 164.00 | 329.68 |
| 2021-11-10 | 2021-11-17 |
MSFT211223P00310000
MSFT211223P00315000
|
3 | 315.00 | 310.00 | 1.725 | 387.000 | 334.69 |
| 2021-12-07 | 2021-12-14 |
MSFT220121P00315000
MSFT220121P00320000
|
2 | 320.00 | 315.00 | 1.175 | -60.000 | 296.03 |
| 2021-12-16 | 2021-12-23 |
MSFT220128P00300000
MSFT220128P00305000
|
2 | 305.00 | 300.00 | 1.25 | 111.000 | 308.26 |
| 2021-12-31 | 2022-01-07 |
MSFT220211P00315000
MSFT220211P00320000
|
2 | 320.00 | 315.00 | 1.17 | -306.000 | 295.04 |
| 2022-01-07 | 2022-01-14 |
MSFT220218P00290000
MSFT220218P00295000
|
2 | 295.00 | 290.00 | 1.175 | 0.000 | 287.93 |
| 2022-01-18 | 2022-01-25 |
MSFT220304P00280000
MSFT220304P00285000
|
2 | 285.00 | 280.00 | 1.65 | -320.00 | 289.86 |
| 2022-02-04 | 2022-02-11 |
MSFT220318P00285000
MSFT220318P00290000
|
2 | 290.00 | 285.00 | 1.225 | -105.000 | 300.43 |
| 2022-02-11 | 2022-02-18 |
MSFT220325P00270000
MSFT220325P00275000
|
2 | 275.00 | 270.00 | 1.10 | -40.00 | 303.68 |
| 2022-02-18 | 2022-02-25 |
MSFT220401P00265000
MSFT220401P00270000
|
2 | 270.00 | 265.00 | 1.20 | 75.000 | 309.42 |
| 2022-02-25 | 2022-03-04 |
MSFT220408P00275000
MSFT220408P00280000
|
2 | 280.00 | 275.00 | 1.30 | 150.000 | 296.97 |
| 2022-03-09 | 2022-03-16 |
MSFT220422P00265000
MSFT220422P00270000
|
2 | 270.00 | 265.00 | 1.300 | 100.000 | 274.03 |
| 2022-03-16 | 2022-03-23 |
MSFT220429P00270000
MSFT220429P00275000
|
2 | 275.00 | 270.00 | 1.075 | 102.000 | 277.52 |
| 2022-03-24 | 2022-03-31 |
MSFT220506P00280000
MSFT220506P00285000
|
2 | 285.00 | 280.00 | 1.075 | 109.000 | 274.73 |
| 2022-04-01 | 2022-04-08 |
MSFT220513P00290000
MSFT220513P00295000
|
2 | 295.00 | 290.00 | 1.150 | -205.000 | 261.12 |
| 2022-04-08 | 2022-04-18 |
MSFT220520P00275000
MSFT220520P00280000
|
2 | 280.00 | 275.00 | 1.15 | -170.00 | 252.56 |
| 2022-04-18 | 2022-04-25 |
MSFT220527P00260000
MSFT220527P00265000
|
2 | 265.00 | 260.00 | 1.175 | -10.000 | 273.24 |
| 2022-05-02 | 2022-05-09 |
MSFT220610P00260000
MSFT220610P00265000
|
2 | 265.00 | 260.00 | 1.175 | -265.000 | 252.99 |
| 2022-05-09 | 2022-05-16 |
MSFT220617P00240000
MSFT220617P00245000
|
2 | 245.00 | 240.00 | 1.10 | -10.00 | 247.65 |
| 2022-05-17 | 2022-05-24 |
MSFT220701P00245000
MSFT220701P00250000
|
2 | 250.00 | 245.00 | 1.30 | -70.00 | 259.58 |
| 2022-05-31 | 2022-06-07 |
MSFT220715P00250000
MSFT220715P00255000
|
2 | 255.00 | 250.00 | 1.075 | 20.000 | 256.72 |
| 2022-06-09 | 2022-06-16 |
MSFT220722P00245000
MSFT220722P00250000
|
2 | 250.00 | 245.00 | 1.325 | -210.000 | 260.36 |
| 2022-06-16 | 2022-06-23 |
MSFT220729P00225000
MSFT220729P00230000
|
2 | 230.00 | 225.00 | 1.175 | 102.000 | 280.74 |
| 2022-06-23 | 2022-06-30 |
MSFT220805P00235000
MSFT220805P00240000
|
2 | 240.00 | 235.00 | 1.10 | 65.000 | 282.91 |
| 2022-06-30 | 2022-07-07 |
MSFT220812P00235000
MSFT220812P00240000
|
2 | 240.00 | 235.00 | 1.15 | 59.000 | 291.91 |
| 2022-07-07 | 2022-07-14 |
MSFT220819P00245000
MSFT220819P00250000
|
2 | 250.00 | 245.00 | 1.10 | -150.00 | 286.15 |
| 2022-07-14 | 2022-07-21 |
MSFT220826P00230000
MSFT220826P00235000
|
2 | 235.00 | 230.00 | 1.050 | 88.000 | 268.09 |
| 2022-07-21 | 2022-07-28 |
MSFT220902P00245000
MSFT220902P00250000
|
2 | 250.00 | 245.00 | 1.175 | 131.000 | 256.06 |
| 2022-07-28 | 2022-08-04 |
MSFT220909P00255000
MSFT220909P00260000
|
2 | 260.00 | 255.00 | 1.115 | 107.000 | 264.46 |
| 2022-08-04 | 2022-08-11 |
MSFT220916P00265000
MSFT220916P00270000
|
2 | 270.00 | 265.00 | 1.10 | 54.00 | 244.74 |
| 2022-08-11 | 2022-08-18 |
MSFT220923P00270000
MSFT220923P00275000
|
2 | 275.00 | 270.00 | 1.150 | 48.000 | 237.92 |
| 2022-08-22 | 2022-08-29 |
MSFT220930P00260000
MSFT220930P00265000
|
2 | 265.00 | 260.00 | 1.250 | -115.000 | 232.9 |
| 2022-09-01 | 2022-09-08 |
MSFT221014P00240000
MSFT221014P00245000
|
2 | 245.00 | 240.00 | 1.125 | -10.000 | 228.56 |
| 2022-09-08 | 2022-09-15 |
MSFT221021P00240000
MSFT221021P00245000
|
2 | 245.00 | 240.00 | 1.15 | -165.000 | 242.12 |
| 2022-09-16 | 2022-09-23 |
MSFT221028P00225000
MSFT221028P00230000
|
2 | 230.00 | 225.00 | 1.150 | -65.000 | 235.87 |
| 2022-09-26 | 2022-10-03 |
MSFT221104P00215000
MSFT221104P00220000
|
2 | 220.00 | 215.00 | 1.665 | 220.000 | 221.39 |
| 2022-10-04 | 2022-10-11 |
MSFT221118P00230000
MSFT221118P00235000
|
2 | 235.00 | 230.00 | 1.250 | -310.000 | 241.22 |
| 2022-10-11 | 2022-10-18 |
MSFT221125P00205000
MSFT221125P00210000
|
2 | 210.00 | 205.00 | 1.300 | 120.000 | 247.49 |
| 2022-10-19 | 2022-10-26 |
MSFT221202P00215000
MSFT221202P00220000
|
2 | 220.00 | 215.00 | 1.525 | 190.000 | 255.02 |
| 2022-11-01 | 2022-11-08 |
MSFT221216P00210000
MSFT221216P00215000
|
2 | 215.00 | 210.00 | 1.300 | 30.000 | 244.69 |
| 2022-11-09 | 2022-11-16 |
MSFT221223P00205000
MSFT221223P00210000
|
2 | 210.00 | 205.00 | 1.200 | 164.000 | 238.73 |
| 2022-11-16 | 2022-11-23 |
MSFT221230P00225000
MSFT221230P00230000
|
2 | 230.00 | 225.00 | 1.250 | 80.000 | 239.82 |
| 2022-11-23 | 2022-11-30 |
MSFT230106P00230000
MSFT230106P00235000
|
2 | 235.00 | 230.00 | 1.245 | 89.000 | 224.93 |
| 2022-12-01 | 2022-12-08 |
MSFT230113P00235000
MSFT230113P00240000
|
2 | 240.00 | 235.00 | 1.335 | -28.000 | 239.23 |
| 2022-12-08 | 2022-12-15 |
MSFT230120P00230000
MSFT230120P00235000
|
2 | 235.00 | 230.00 | 1.20 | 36.000 | 240.22 |
| 2022-12-15 | 2022-12-22 |
MSFT230127P00230000
MSFT230127P00235000
|
2 | 235.00 | 230.00 | 1.10 | -160.00 | 248.16 |
| 2022-12-23 | 2022-12-30 |
MSFT230203P00220000
MSFT230203P00225000
|
2 | 225.00 | 220.00 | 1.275 | 30.000 | 258.35 |
| 2022-12-30 | 2023-01-06 |
MSFT230210P00220000
MSFT230210P00225000
|
2 | 225.00 | 220.00 | 1.525 | -130.000 | 263.1 |
| 2023-01-06 | 2023-01-13 |
MSFT230217P00205000
MSFT230217P00210000
|
2 | 210.00 | 205.00 | 1.150 | 139.000 | 258.06 |
| 2023-01-13 | 2023-01-20 |
MSFT230224P00220000
MSFT230224P00225000
|
2 | 225.00 | 220.00 | 1.100 | -7.000 | 249.22 |
| 2023-01-20 | 2023-01-27 |
MSFT230303P00220000
MSFT230303P00225000
|
2 | 225.00 | 220.00 | 1.180 | 148.000 | 255.29 |
| 2023-01-27 | 2023-02-03 |
MSFT230310P00230000
MSFT230310P00235000
|
2 | 235.00 | 230.00 | 1.425 | 183.000 | 248.59 |
| 2023-02-03 | 2023-02-10 |
MSFT230317P00240000
MSFT230317P00245000
|
2 | 245.00 | 240.00 | 1.20 | 58.00 | 279.43 |
| 2023-02-10 | 2023-02-17 |
MSFT230324P00245000
MSFT230324P00250000
|
2 | 250.00 | 245.00 | 1.225 | -80.000 | 280.57 |
| 2023-02-17 | 2023-02-24 |
MSFT230331P00240000
MSFT230331P00245000
|
2 | 245.00 | 240.00 | 1.500 | 60.000 | 288.3 |
| 2023-02-24 | 2023-03-03 |
MSFT230406P00230000
MSFT230406P00235000
|
2 | 235.00 | 230.00 | 1.100 | 106.000 | 291.6 |
| 2023-03-03 | 2023-03-10 |
MSFT230414P00240000
MSFT230414P00245000
|
2 | 245.00 | 240.00 | 1.275 | -90.000 | 286.14 |
| 2023-03-10 | 2023-03-17 |
MSFT230421P00230000
MSFT230421P00235000
|
2 | 235.00 | 230.00 | 1.125 | 192.000 | 285.76 |
| 2023-03-20 | 2023-03-27 |
MSFT230428P00250000
MSFT230428P00255000
|
2 | 255.00 | 250.00 | 1.025 | 85.000 | 307.26 |
| 2023-03-31 | 2023-04-10 |
MSFT230512P00270000
MSFT230512P00275000
|
3 | 275.00 | 270.00 | 1.800 | 202.500 | 308.97 |
| 2023-04-10 | 2023-04-17 |
MSFT230519P00270000
MSFT230519P00275000
|
2 | 275.00 | 270.00 | 1.125 | 15.000 | 318.34 |
| 2023-04-17 | 2023-04-24 |
MSFT230526P00270000
MSFT230526P00275000
|
2 | 275.00 | 270.00 | 1.50 | 40.000 | 332.89 |
| 2023-04-24 | 2023-05-01 |
MSFT230602P00265000
MSFT230602P00270000
|
2 | 270.00 | 265.00 | 1.225 | 201.000 | 335.4 |
| 2023-05-01 | 2023-05-08 |
MSFT230609P00290000
MSFT230609P00295000
|
2 | 295.00 | 290.00 | 1.175 | 108.000 | 326.79 |
| 2023-05-09 | 2023-05-16 |
MSFT230623P00290000
MSFT230623P00295000
|
2 | 295.00 | 290.00 | 1.125 | 84.000 | 335.02 |
| 2023-05-18 | 2023-05-25 |
MSFT230630P00300000
MSFT230630P00305000
|
2 | 305.00 | 300.00 | 1.275 | 99.000 | 340.54 |
| 2023-06-01 | 2023-06-08 |
MSFT230714P00315000
MSFT230714P00320000
|
2 | 320.00 | 315.00 | 1.175 | -45.000 | 345.24 |
| 2023-06-09 | 2023-06-16 |
MSFT230721P00310000
MSFT230721P00315000
|
2 | 315.00 | 310.00 | 1.090 | 121.000 | 343.77 |
| 2023-06-22 | 2023-06-29 |
MSFT230804P00320000
MSFT230804P00325000
|
3 | 325.00 | 320.00 | 1.825 | 112.500 | 327.78 |
| 2023-07-03 | 2023-07-10 |
MSFT230811P00320000
MSFT230811P00325000
|
2 | 325.00 | 320.00 | 1.275 | -130.000 | 321.01 |
| 2023-07-10 | 2023-07-17 |
MSFT230818P00310000
MSFT230818P00315000
|
2 | 315.00 | 310.00 | 1.175 | 117.000 | 316.48 |
| 2023-07-18 | 2023-07-25 |
MSFT230901P00335000
MSFT230901P00340000
|
2 | 340.00 | 335.00 | 1.275 | -55.000 | 328.66 |
| 2023-07-31 | 2023-08-07 |
MSFT230908P00315000
MSFT230908P00320000
|
2 | 320.00 | 315.00 | 1.400 | -20.000 | 334.27 |
| 2023-08-07 | 2023-08-14 |
MSFT230915P00310000
MSFT230915P00315000
|
2 | 315.00 | 310.00 | 1.05 | -65.000 | 330.22 |
| 2023-08-14 | 2023-08-21 |
MSFT230922P00305000
MSFT230922P00310000
|
2 | 310.00 | 305.00 | 1.200 | 15.000 | 317.01 |
| 2023-08-21 | 2023-08-28 |
MSFT230929P00305000
MSFT230929P00310000
|
2 | 310.00 | 305.00 | 1.250 | 20.000 | 315.75 |
| 2023-08-31 | 2023-09-07 |
MSFT231013P00310000
MSFT231013P00315000
|
2 | 315.00 | 310.00 | 1.150 | 43.000 | 327.73 |
| 2023-09-07 | 2023-09-14 |
MSFT231020P00310000
MSFT231020P00315000
|
2 | 315.00 | 310.00 | 1.00 | 108.000 | 326.67 |
| 2023-09-14 | 2023-09-21 |
MSFT231027P00320000
MSFT231027P00325000
|
2 | 325.00 | 320.00 | 1.200 | -225.000 | 329.81 |
| 2023-09-21 | 2023-09-28 |
MSFT231103P00300000
MSFT231103P00305000
|
2 | 305.00 | 300.00 | 1.275 | -60.000 | 352.8 |
| 2023-09-28 | 2023-10-05 |
MSFT231110P00295000
MSFT231110P00300000
|
2 | 300.00 | 295.00 | 1.300 | 130.000 | 369.67 |
| 2023-10-05 | 2023-10-12 |
MSFT231117P00300000
MSFT231117P00305000
|
2 | 305.00 | 300.00 | 1.30 | 120.00 | 369.85 |
| 2023-10-12 | 2023-10-19 |
MSFT231124P00310000
MSFT231124P00315000
|
2 | 315.00 | 310.00 | 1.150 | -5.000 | 377.43 |
| 2023-10-23 | 2023-10-30 |
MSFT231201P00310000
MSFT231201P00315000
|
3 | 315.00 | 310.00 | 1.675 | 64.500 | 374.51 |
| 2023-10-30 | 2023-11-06 |
MSFT231208P00315000
MSFT231208P00320000
|
2 | 320.00 | 315.00 | 1.15 | 191.000 | 374.23 |
| 2023-11-06 | 2023-11-13 |
MSFT231215P00340000
MSFT231215P00345000
|
2 | 345.00 | 340.00 | 1.125 | 106.000 | 370.73 |
| 2023-11-13 | 2023-11-20 |
MSFT231222P00350000
MSFT231222P00355000
|
2 | 355.00 | 350.00 | 1.200 | 126.000 | 374.58 |
| 2023-11-20 | 2023-11-27 |
MSFT231229P00360000
MSFT231229P00365000
|
2 | 365.00 | 360.00 | 1.10 | 47.000 | 376.04 |
| 2023-11-30 | 2023-12-07 |
MSFT240112P00360000
MSFT240112P00365000
|
2 | 365.00 | 360.00 | 1.185 | -108.000 | 388.47 |
| 2023-12-07 | 2023-12-14 |
MSFT240119P00355000
MSFT240119P00360000
|
2 | 360.00 | 355.00 | 1.175 | -70.000 | 398.67 |
| 2023-12-14 | 2023-12-21 |
MSFT240126P00345000
MSFT240126P00350000
|
2 | 350.00 | 345.00 | 1.150 | 71.000 | 403.93 |
| 2023-12-21 | 2023-12-28 |
MSFT240202P00350000
MSFT240202P00355000
|
2 | 355.00 | 350.00 | 1.150 | 40.000 | 411.22 |
| 2023-12-28 | 2024-01-04 |
MSFT240209P00355000
MSFT240209P00360000
|
2 | 360.00 | 355.00 | 1.175 | -100.000 | 420.55 |
| 2024-01-04 | 2024-01-11 |
MSFT240216P00345000
MSFT240216P00350000
|
2 | 350.00 | 345.00 | 1.10 | 124.00 | 404.06 |
| 2024-01-12 | 2024-01-19 |
MSFT240223P00365000
MSFT240223P00370000
|
2 | 370.00 | 365.00 | 1.175 | 96.000 | 410.34 |
| 2024-01-22 | 2024-01-29 |
MSFT240301P00375000
MSFT240301P00380000
|
2 | 380.00 | 375.00 | 1.225 | 115.000 | 415.5 |
| 2024-01-29 | 2024-02-05 |
MSFT240308P00390000
MSFT240308P00395000
|
2 | 395.00 | 390.00 | 1.475 | 40.000 | 406.22 |
| 2024-02-07 | 2024-02-14 |
MSFT240322P00395000
MSFT240322P00400000
|
2 | 400.00 | 395.00 | 1.10 | -100.000 | 428.74 |
| 2024-02-22 | 2024-02-29 |
MSFT240405P00390000
MSFT240405P00395000
|
2 | 395.00 | 390.00 | 1.210 | 60.000 | 425.52 |
| 2024-03-04 | 2024-03-11 |
MSFT240412P00395000
MSFT240412P00400000
|
2 | 400.00 | 395.00 | 1.250 | -85.000 | 421.9 |
| 2024-03-11 | 2024-03-18 |
MSFT240419P00385000
MSFT240419P00390000
|
2 | 390.00 | 385.00 | 1.175 | 143.000 | 399.12 |
| 2024-03-18 | 2024-03-25 |
MSFT240426P00395000
MSFT240426P00400000
|
2 | 400.00 | 395.00 | 1.125 | 100.000 | 406.32 |
| 2024-03-25 | 2024-04-01 |
MSFT240503P00400000
MSFT240503P00405000
|
2 | 405.00 | 400.00 | 1.175 | 25.000 | 406.66 |
| 2024-04-01 | 2024-04-08 |
MSFT240510P00405000
MSFT240510P00410000
|
2 | 410.00 | 405.00 | 1.525 | 10.000 | 414.74 |
| 2024-04-08 | 2024-04-15 |
MSFT240517P00400000
MSFT240517P00405000
|
2 | 405.00 | 400.00 | 1.150 | -120.000 | 420.21 |
| 2024-04-15 | 2024-04-22 |
MSFT240524P00390000
MSFT240524P00395000
|
2 | 395.00 | 390.00 | 1.425 | -90.000 | 430.16 |
| 2024-04-22 | 2024-04-29 |
MSFT240531P00375000
MSFT240531P00380000
|
2 | 380.00 | 375.00 | 1.125 | 74.000 | 415.13 |
| 2024-04-29 | 2024-05-06 |
MSFT240607P00380000
MSFT240607P00385000
|
2 | 385.00 | 380.00 | 1.15 | 145.000 | 423.85 |
| 2024-05-06 | 2024-05-13 |
MSFT240614P00395000
MSFT240614P00400000
|
2 | 400.00 | 395.00 | 1.325 | 54.000 | 442.57 |
| 2024-05-13 | 2024-05-20 |
MSFT240621P00395000
MSFT240621P00400000
|
2 | 400.00 | 395.00 | 1.125 | 142.000 | 449.78 |
| 2024-05-20 | 2024-05-28 |
MSFT240628P00410000
MSFT240628P00415000
|
2 | 415.00 | 410.00 | 1.300 | 114.000 | 446.95 |
| 2024-05-30 | 2024-06-06 |
MSFT240712P00395000
MSFT240712P00400000
|
2 | 400.00 | 395.00 | 1.575 | 224.000 | 453.55 |
| 2024-06-06 | 2024-06-13 |
MSFT240719P00405000
MSFT240719P00410000
|
2 | 410.00 | 405.00 | 1.025 | 139.000 | 437.11 |
| 2024-06-14 | 2024-06-21 |
MSFT240726P00420000
MSFT240726P00425000
|
2 | 425.00 | 420.00 | 1.100 | -31.000 | 425.27 |
| 2024-06-24 | 2024-07-01 |
MSFT240802P00425000
MSFT240802P00430000
|
2 | 430.00 | 425.00 | 1.375 | 120.000 | 408.49 |
| 2024-07-01 | 2024-07-08 |
MSFT240809P00435000
MSFT240809P00440000
|
2 | 440.00 | 435.00 | 1.25 | 190.000 | 406.02 |
| 2024-07-09 | 2024-07-16 |
MSFT240823P00435000
MSFT240823P00440000
|
2 | 440.00 | 435.00 | 1.35 | -100.00 | 416.79 |
| 2024-07-16 | 2024-07-23 |
MSFT240830P00425000
MSFT240830P00430000
|
2 | 430.00 | 425.00 | 1.325 | -45.000 | 417.14 |
| 2024-07-26 | 2024-08-02 |
MSFT240906P00400000
MSFT240906P00405000
|
2 | 405.00 | 400.00 | 1.15 | -160.000 | 401.7 |
| 2024-08-02 | 2024-08-09 |
MSFT240913P00385000
MSFT240913P00390000
|
2 | 390.00 | 385.00 | 1.400 | 65.000 | 430.59 |
| 2024-08-09 | 2024-08-16 |
MSFT240920P00385000
MSFT240920P00390000
|
2 | 390.00 | 385.00 | 1.15 | 142.000 | 435.27 |
| 2024-08-16 | 2024-08-23 |
MSFT240927P00400000
MSFT240927P00405000
|
2 | 405.00 | 400.00 | 1.25 | 15.000 | 428.02 |
| 2024-08-26 | 2024-09-03 |
MSFT241004P00395000
MSFT241004P00400000
|
2 | 400.00 | 395.00 | 1.15 | 65.000 | 416.06 |
| 2024-09-03 | 2024-09-10 |
MSFT241018P00390000
MSFT241018P00395000
|
2 | 395.00 | 390.00 | 1.175 | 5.000 | 418.16 |
| 2024-09-10 | 2024-09-17 |
MSFT241025P00390000
MSFT241025P00395000
|
2 | 395.00 | 390.00 | 1.125 | 122.000 | 428.15 |
| 2024-09-17 | 2024-09-24 |
MSFT241101P00410000
MSFT241101P00415000
|
2 | 415.00 | 410.00 | 1.225 | -90.000 | 410.37 |
| 2024-09-26 | 2024-10-03 |
MSFT241108P00410000
MSFT241108P00415000
|
2 | 415.00 | 410.00 | 1.575 | -135.000 | 422.54 |
| 2024-10-03 | 2024-10-10 |
MSFT241115P00390000
MSFT241115P00395000
|
2 | 395.00 | 390.00 | 1.175 | 5.000 | 415 |
| 2024-10-10 | 2024-10-17 |
MSFT241122P00390000
MSFT241122P00395000
|
2 | 395.00 | 390.00 | 1.250 | 20.000 | 417 |
| 2024-10-17 | 2024-10-24 |
MSFT241129P00395000
MSFT241129P00400000
|
2 | 400.00 | 395.00 | 1.35 | 65.000 | 423.46 |
| 2024-10-24 | 2024-10-31 |
MSFT241206P00400000
MSFT241206P00405000
|
2 | 405.00 | 400.00 | 1.65 | -85.000 | 443.57 |
| 2024-11-05 | 2024-11-12 |
MSFT241220P00390000
MSFT241220P00395000
|
2 | 395.00 | 390.00 | 1.150 | 140.000 | 436.6 |
| 2024-11-12 | 2024-11-19 |
MSFT241227P00405000
MSFT241227P00410000
|
2 | 410.00 | 405.00 | 1.175 | -75.000 | 430.53 |
| 2024-11-22 | 2024-11-29 |
MSFT250103P00400000
MSFT250103P00405000
|
2 | 405.00 | 400.00 | 1.55 | 178.00 | 423.35 |
| 2024-11-29 | 2024-12-06 |
MSFT250110P00405000
MSFT250110P00410000
|
2 | 410.00 | 405.00 | 1.150 | 119.000 | 418.95 |
| 2024-12-09 | 2024-12-16 |
MSFT250117P00425000
MSFT250117P00430000
|
2 | 430.00 | 425.00 | 1.000 | 78.000 | 429.03 |
| 2024-12-18 | 2024-12-26 |
MSFT250131P00415000
MSFT250131P00420000
|
2 | 420.00 | 415.00 | 1.15 | 0.000 | 415.06 |
| 2024-12-30 | 2025-01-06 |
MSFT250207P00400000
MSFT250207P00405000
|
2 | 405.00 | 400.00 | 1.45 | 95.000 | 409.75 |
| 2025-01-06 | 2025-01-13 |
MSFT250214P00405000
MSFT250214P00410000
|
2 | 410.00 | 405.00 | 1.200 | -140.000 | 408.43 |
| 2025-01-13 | 2025-01-21 |
MSFT250221P00395000
MSFT250221P00400000
|
2 | 400.00 | 395.00 | 1.225 | 106.000 | 408.21 |
| 2025-01-23 | 2025-01-30 |
MSFT250307P00425000
MSFT250307P00430000
|
3 | 430.00 | 425.00 | 1.70 | -330.00 | 393.31 |
| 2025-01-30 | 2025-02-06 |
MSFT250314P00395000
MSFT250314P00400000
|
2 | 400.00 | 395.00 | 1.35 | 5.000 | 388.56 |
| 2025-02-06 | 2025-02-13 |
MSFT250321P00395000
MSFT250321P00400000
|
2 | 400.00 | 395.00 | 1.150 | -65.000 | 391.26 |
| 2025-02-13 | 2025-02-20 |
MSFT250328P00390000
MSFT250328P00395000
|
2 | 395.00 | 390.00 | 1.125 | 45.000 | 378.8 |
| 2025-02-20 | 2025-02-27 |
MSFT250404P00395000
MSFT250404P00400000
|
2 | 400.00 | 395.00 | 1.195 | -241.000 | 359.84 |
| 2025-02-28 | 2025-03-07 |
MSFT250411P00375000
MSFT250411P00380000
|
2 | 380.00 | 375.00 | 1.050 | -50.000 | 388.45 |
| 2025-03-07 | 2025-03-14 |
MSFT250417P00370000
MSFT250417P00375000
|
2 | 375.00 | 370.00 | 1.10 | -55.000 | 367.78 |
| 2025-03-18 | 2025-03-25 |
MSFT250502P00360000
MSFT250502P00365000
|
2 | 365.00 | 360.00 | 1.175 | 97.000 | 435.28 |
| 2025-03-27 | 2025-04-03 |
MSFT250509P00370000
MSFT250509P00375000
|
2 | 375.00 | 370.00 | 1.175 | -155.000 | 438.73 |
| 2025-04-03 | 2025-04-10 |
MSFT250516P00345000
MSFT250516P00350000
|
2 | 350.00 | 345.00 | 1.25 | 255.000 | 454.27 |
| 2025-04-10 | 2025-04-17 |
MSFT250523P00350000
MSFT250523P00355000
|
2 | 355.00 | 350.00 | 1.250 | -45.000 | 450.18 |
| 2025-04-17 | 2025-04-24 |
MSFT250530P00340000
MSFT250530P00345000
|
2 | 345.00 | 340.00 | 1.15 | 67.000 | 460.36 |
| 2025-04-24 | 2025-05-02 |
MSFT250606P00360000
MSFT250606P00365000
|
2 | 365.00 | 360.00 | 1.125 | 203.000 | 470.38 |
| 2025-05-05 | 2025-05-12 |
MSFT250613P00415000
MSFT250613P00420000
|
2 | 420.00 | 415.00 | 1.175 | 118.000 | 474.96 |
| 2025-05-13 | 2025-05-20 |
MSFT250627P00430000
MSFT250627P00435000
|
2 | 435.00 | 430.00 | 1.60 | 170.000 | 495.94 |
| 2025-05-23 | 2025-05-30 |
MSFT250703P00430000
MSFT250703P00435000
|
2 | 435.00 | 430.00 | 1.575 | 282.000 | 498.84 |
| 2025-06-02 | 2025-06-09 |
MSFT250711P00440000
MSFT250711P00445000
|
2 | 445.00 | 440.00 | 1.125 | 138.000 | 503.32 |
| 2025-06-10 | 2025-06-17 |
MSFT250725P00450000
MSFT250725P00455000
|
2 | 455.00 | 450.00 | 1.275 | 135.000 | 513.71 |
| 2025-06-17 | 2025-06-24 |
MSFT250801P00455000
MSFT250801P00460000
|
2 | 460.00 | 455.00 | 1.50 | 170.00 | 524.11 |
| 2025-06-30 | 2025-07-07 |
MSFT250808P00475000
MSFT250808P00480000
|
2 | 480.00 | 475.00 | 1.250 | -5.000 | 522.04 |
| 2025-07-07 | 2025-07-14 |
MSFT250815P00475000
MSFT250815P00480000
|
2 | 480.00 | 475.00 | 1.30 | 60.000 | 520.17 |
| 2025-07-14 | 2025-07-21 |
MSFT250822P00480000
MSFT250822P00485000
|
2 | 485.00 | 480.00 | 1.300 | 25.000 | 0 |
| 2025-07-21 | 2025-07-28 |
MSFT250829P00485000
MSFT250829P00490000
|
2 | 490.00 | 485.00 | 1.200 | 20.000 | 0 |
| 2025-07-28 | 2025-08-04 |
MSFT250905P00490000
MSFT250905P00495000
|
2 | 495.00 | 490.00 | 1.350 | 207.000 | 0 |
| 2025-08-04 | 2025-08-11 |
MSFT250912P00515000
MSFT250912P00520000
|
2 | 520.00 | 515.00 | 1.15 | -155.000 | 0 |
| 2025-08-12 | 2025-08-19 |
MSFT250926P00505000
MSFT250926P00510000
|
2 | 510.00 | 505.00 | 1.35 | -145.000 | 0 |