| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2010-05-11 | 2010-05-18 |
MSFT100619P00027000
MSFT100619P00028000
|
13 | 28.00 | 27.00 | 0.26 | -13.00 | 26.44 |
| 2010-06-03 | 2010-06-10 |
MSFT100717P00025000
MSFT100717P00026000
|
13 | 26.00 | 25.00 | 0.265 | -370.500 | 24.89 |
| 2010-07-07 | 2010-07-14 |
MSFT100821P00022000
MSFT100821P00023000
|
13 | 23.00 | 22.00 | 0.25 | 169.000 | 24.23 |
| 2010-08-04 | 2010-08-11 |
MSFT100918P00024000
MSFT100918P00025000
|
13 | 25.00 | 24.00 | 0.275 | -201.500 | 25.22 |
| 2010-10-07 | 2010-10-14 |
MSFT101120P00023000
MSFT101120P00024000
|
14 | 24.00 | 23.00 | 0.320 | 189.000 | 25.69 |
| 2010-11-05 | 2010-11-12 |
MSFT101218P00025000
MSFT101218P00026000
|
13 | 26.00 | 25.00 | 0.280 | -91.000 | 27.9 |
| 2011-01-05 | 2011-01-12 |
MSFT110219P00026000
MSFT110219P00027000
|
13 | 27.00 | 26.00 | 0.255 | 97.500 | 27.06 |
| 2011-02-03 | 2011-02-10 |
MSFT110319P00026000
MSFT110319P00027000
|
13 | 27.00 | 26.00 | 0.270 | -26.000 | 24.8 |
| 2011-04-06 | 2011-04-13 |
MSFT110521P00024000
MSFT110521P00025000
|
12 | 25.00 | 24.00 | 0.23 | -54.000 | 24.49 |
| 2011-07-11 | 2011-07-18 |
MSFT110820P00025000
MSFT110820P00026000
|
13 | 26.00 | 25.00 | 0.285 | -13.000 | 24.05 |
| 2011-08-03 | 2011-08-10 |
MSFT110917P00025000
MSFT110917P00026000
|
13 | 26.00 | 25.00 | 0.27 | -513.500 | 27.12 |
| 2011-09-09 | 2011-09-16 |
MSFT111022P00024000
MSFT111022P00025000
|
14 | 25.00 | 24.00 | 0.295 | 245.000 | 27.16 |
| 2011-10-05 | 2011-10-12 |
MSFT111119P00024000
MSFT111119P00025000
|
14 | 25.00 | 24.00 | 0.295 | 196.000 | 25.3 |
| 2011-11-03 | 2011-11-10 |
MSFT111217P00025000
MSFT111217P00026000
|
14 | 26.00 | 25.00 | 0.30 | -77.000 | 26 |
| 2012-01-05 | 2012-01-12 |
MSFT120218P00026000
MSFT120218P00027000
|
14 | 27.00 | 26.00 | 0.295 | 112.000 | 31.25 |
| 2012-05-03 | 2012-05-10 |
MSFT120616P00030000
MSFT120616P00031000
|
13 | 31.00 | 30.00 | 0.27 | -260.00 | 30.02 |
| 2012-06-08 | 2012-06-15 |
MSFT120721P00028000
MSFT120721P00029000
|
13 | 29.00 | 28.00 | 0.280 | 71.500 | 30.12 |
| 2012-07-05 | 2012-07-12 |
MSFT120818P00029000
MSFT120818P00030000
|
14 | 30.00 | 29.00 | 0.305 | -518.000 | 30.9 |
| 2012-08-09 | 2012-08-16 |
MSFT120922P00029000
MSFT120922P00030000
|
14 | 30.00 | 29.00 | 0.305 | 161.000 | 31.19 |
| 2012-10-03 | 2012-10-10 |
MSFT121117P00028000
MSFT121117P00029000
|
13 | 29.00 | 28.00 | 0.270 | -214.500 | 26.52 |
| 2012-11-07 | 2012-11-14 |
MSFT121222P00027000
MSFT121222P00028000
|
13 | 28.00 | 27.00 | 0.255 | -487.500 | 27.45 |
| 2013-01-31 | 2013-02-07 |
MSFT130316P00026000
MSFT130316P00027000
|
14 | 27.00 | 26.00 | 0.300 | -35.000 | 28.04 |
| 2013-04-03 | 2013-04-10 |
MSFT130518P00027000
MSFT130518P00028000
|
13 | 28.00 | 27.00 | 0.285 | 240.500 | 34.87 |
| 2013-05-08 | 2013-05-15 |
MSFT130622P00031000
MSFT130622P00032000
|
13 | 32.00 | 31.00 | 0.270 | 195.000 | 33.27 |
| 2013-06-05 | 2013-06-12 |
MSFT130720P00033000
MSFT130720P00034000
|
14 | 34.00 | 33.00 | 0.295 | 42.000 | 31.4 |
| 2013-07-03 | 2013-07-10 |
MSFT130817P00032000
MSFT130817P00033000
|
14 | 33.00 | 32.00 | 0.300 | 147.000 | 31.8 |
| 2013-08-07 | 2013-08-14 |
MSFT130921P00030000
MSFT130921P00031000
|
13 | 31.00 | 30.00 | 0.275 | 71.500 | 32.79 |
| 2013-09-04 | 2013-09-11 |
MSFT131019P00029000
MSFT131019P00030000
|
13 | 30.00 | 29.00 | 0.255 | 227.500 | 34.96 |
| 2013-10-02 | 2013-10-09 |
MSFT131116P00032000
MSFT131116P00033000
|
14 | 33.00 | 32.00 | 0.30 | -147.000 | 37.84 |
| 2013-11-06 | 2013-11-13 |
MSFT131221P00036000
MSFT131221P00037000
|
14 | 37.00 | 36.00 | 0.29 | 21.000 | 36.8 |
| 2013-12-04 | 2013-12-11 |
MSFT140118P00037000
MSFT140118P00038000
|
14 | 38.00 | 37.00 | 0.300 | -238.000 | 36.38 |
| 2014-01-08 | 2014-01-15 |
MSFT140222P00034000
MSFT140222P00035000
|
15 | 35.00 | 34.00 | 0.365 | 187.500 | 37.98 |
| 2014-02-05 | 2014-02-12 |
MSFT140322P00034000
MSFT140322P00035000
|
14 | 35.00 | 34.00 | 0.330 | 294.000 | 40.16 |
| 2014-02-13 | 2014-02-20 |
MSFT140328P00036000
MSFT140328P00036500
|
30 | 36.50 | 36.00 | 0.170 | 180.000 | 40.3 |
| 2014-02-20 | 2014-02-27 |
MSFT140404P00036500
MSFT140404P00037000
|
28 | 37.00 | 36.50 | 0.15 | 42.000 | 39.87 |
| 2014-02-28 | 2014-03-07 |
MSFT140411P00037000
MSFT140411P00037500
|
28 | 37.50 | 37.00 | 0.150 | -70.000 | 39.21 |
| 2014-03-11 | 2014-03-18 |
MSFT140425P00036500
MSFT140425P00037000
|
28 | 37.00 | 36.50 | 0.15 | 168.000 | 39.91 |
| 2014-03-18 | 2014-03-25 |
MSFT140502P00038000
MSFT140502P00038500
|
29 | 38.50 | 38.00 | 0.16 | 145.000 | 39.69 |
| 2014-03-27 | 2014-04-03 |
MSFT140509P00038000
MSFT140509P00038500
|
28 | 38.50 | 38.00 | 0.155 | 196.000 | 39.54 |
| 2014-04-03 | 2014-04-10 |
MSFT140517P00039000
MSFT140517P00040000
|
14 | 40.00 | 39.00 | 0.330 | -287.000 | 39.83 |
| 2014-04-10 | 2014-04-17 |
MSFT140523P00038000
MSFT140523P00038500
|
32 | 38.50 | 38.00 | 0.19 | 160.000 | 40.12 |
| 2014-04-17 | 2014-04-24 |
MSFT140530P00038500
MSFT140530P00039000
|
29 | 39.00 | 38.50 | 0.165 | -58.000 | 40.94 |
| 2014-04-24 | 2014-05-01 |
MSFT140606P00038500
MSFT140606P00039000
|
28 | 39.00 | 38.50 | 0.155 | -14.000 | 41.48 |
| 2014-05-01 | 2014-05-08 |
MSFT140613P00038500
MSFT140613P00039000
|
29 | 39.00 | 38.50 | 0.160 | -72.500 | 41.23 |
| 2014-05-08 | 2014-05-15 |
MSFT140621P00038000
MSFT140621P00039000
|
15 | 39.00 | 38.00 | 0.340 | 105.000 | 41.68 |
| 2014-05-15 | 2014-05-22 |
MSFT140627P00038500
MSFT140627P00039000
|
29 | 39.00 | 38.50 | 0.16 | 174.000 | 42.25 |
| 2014-05-22 | 2014-05-29 |
MSFT140703P00039000
MSFT140703P00039500
|
29 | 39.50 | 39.00 | 0.165 | 116.000 | 41.8 |
| 2014-05-29 | 2014-06-05 |
MSFT140711P00039000
MSFT140711P00039500
|
27 | 39.50 | 39.00 | 0.130 | 148.500 | 42.09 |
| 2014-06-06 | 2014-06-13 |
MSFT140719P00040000
MSFT140719P00041000
|
14 | 41.00 | 40.00 | 0.295 | -56.000 | 44.69 |
| 2014-06-13 | 2014-06-20 |
MSFT140725P00040000
MSFT140725P00040500
|
30 | 40.50 | 40.00 | 0.170 | 90.000 | 44.5 |
| 2014-06-20 | 2014-06-27 |
MSFT140801P00040500
MSFT140801P00041000
|
29 | 41.00 | 40.50 | 0.165 | 116.000 | 42.86 |
| 2014-06-27 | 2014-07-07 |
MSFT140808P00041000
MSFT140808P00041500
|
28 | 41.50 | 41.00 | 0.155 | -84.000 | 43.2 |
| 2014-07-07 | 2014-07-14 |
MSFT140816P00040000
MSFT140816P00041000
|
13 | 41.00 | 40.00 | 0.275 | 58.500 | 44.79 |
| 2014-07-14 | 2014-07-21 |
MSFT140822P00040500
MSFT140822P00041000
|
29 | 41.00 | 40.50 | 0.16 | 319.000 | 45.15 |
| 2014-07-24 | 2014-07-31 |
MSFT140905P00043000
MSFT140905P00043500
|
31 | 43.50 | 43.00 | 0.185 | -170.500 | 45.91 |
| 2014-07-31 | 2014-08-07 |
MSFT140912P00042000
MSFT140912P00042500
|
32 | 42.50 | 42.00 | 0.195 | 32.000 | 46.7 |
| 2014-08-07 | 2014-08-14 |
MSFT140920P00041000
MSFT140920P00042000
|
14 | 42.00 | 41.00 | 0.295 | 266.000 | 47.52 |
| 2014-08-14 | 2014-08-21 |
MSFT140926P00043000
MSFT140926P00043500
|
31 | 43.50 | 43.00 | 0.18 | 325.500 | 46.41 |
| 2014-08-21 | 2014-08-28 |
MSFT141003P00044000
MSFT141003P00044500
|
28 | 44.50 | 44.00 | 0.145 | -70.000 | 46.09 |
| 2014-08-28 | 2014-09-04 |
MSFT141010P00043500
MSFT141010P00044000
|
27 | 44.00 | 43.50 | 0.14 | 121.500 | 44.03 |
| 2014-09-09 | 2014-09-16 |
MSFT141024P00045500
MSFT141024P00046000
|
29 | 46.00 | 45.50 | 0.165 | 0.000 | 46.13 |
| 2014-09-16 | 2014-09-23 |
MSFT141031P00045500
MSFT141031P00046000
|
31 | 46.00 | 45.50 | 0.180 | -31.000 | 46.95 |
| 2014-09-25 | 2014-10-02 |
MSFT141107P00044500
MSFT141107P00045000
|
30 | 45.00 | 44.50 | 0.175 | 45.000 | 48.68 |
| 2014-10-02 | 2014-10-09 |
MSFT141114P00044500
MSFT141114P00045000
|
29 | 45.00 | 44.50 | 0.165 | 29.000 | 49.58 |
| 2014-10-09 | 2014-10-16 |
MSFT141122P00044000
MSFT141122P00045000
|
15 | 45.00 | 44.00 | 0.345 | -547.500 | 47.98 |
| 2014-10-16 | 2014-10-23 |
MSFT141128P00041000
MSFT141128P00041500
|
28 | 41.50 | 41.00 | 0.155 | 266.000 | 47.81 |
| 2014-10-23 | 2014-10-30 |
MSFT141205P00043500
MSFT141205P00044000
|
31 | 44.00 | 43.50 | 0.18 | 263.500 | 48.42 |
| 2014-10-30 | 2014-11-06 |
MSFT141212P00044500
MSFT141212P00045000
|
30 | 45.00 | 44.50 | 0.170 | 405.000 | 46.95 |
| 2014-11-06 | 2014-11-13 |
MSFT141220P00047000
MSFT141220P00048000
|
15 | 48.00 | 47.00 | 0.34 | 202.500 | 47.66 |
| 2014-11-13 | 2014-11-20 |
MSFT141226P00048000
MSFT141226P00048500
|
28 | 48.50 | 48.00 | 0.150 | -140.000 | 47.88 |
| 2014-11-20 | 2014-11-28 |
MSFT150102P00047500
MSFT150102P00048000
|
30 | 48.00 | 47.50 | 0.17 | -195.000 | 46.76 |
| 2014-11-28 | 2014-12-09 |
MSFT150109P00046500
MSFT150109P00047000
|
29 | 47.00 | 46.50 | 0.165 | -29.000 | 47.19 |
| 2014-12-09 | 2014-12-16 |
MSFT150123P00046000
MSFT150123P00046500
|
30 | 46.50 | 46.00 | 0.170 | -285.000 | 47.18 |
| 2014-12-16 | 2014-12-23 |
MSFT150130P00043500
MSFT150130P00044000
|
30 | 44.00 | 43.50 | 0.17 | 420.000 | 40.4 |
| 2014-12-24 | 2014-12-31 |
MSFT150206P00046500
MSFT150206P00047000
|
29 | 47.00 | 46.50 | 0.160 | -232.000 | 42.41 |
| 2014-12-31 | 2015-01-07 |
MSFT150213P00045000
MSFT150213P00045500
|
30 | 45.50 | 45.00 | 0.17 | -75.000 | 43.87 |
| 2015-01-07 | 2015-01-14 |
MSFT150220P00044000
MSFT150220P00045000
|
14 | 45.00 | 44.00 | 0.32 | -49.000 | 43.86 |
| 2015-01-14 | 2015-01-21 |
MSFT150227P00044500
MSFT150227P00045000
|
32 | 45.00 | 44.50 | 0.190 | -64.000 | 43.85 |
| 2015-01-22 | 2015-01-29 |
MSFT150306P00045500
MSFT150306P00046000
|
32 | 46.00 | 45.50 | 0.19 | -672.00 | 42.36 |
| 2015-01-29 | 2015-02-05 |
MSFT150313P00040500
MSFT150313P00041000
|
31 | 41.00 | 40.50 | 0.180 | 170.500 | 41.38 |
| 2015-02-05 | 2015-02-12 |
MSFT150320P00040000
MSFT150320P00041000
|
13 | 41.00 | 40.00 | 0.25 | 117.000 | 42.88 |
| 2015-02-12 | 2015-02-19 |
MSFT150327P00041500
MSFT150327P00042000
|
28 | 42.00 | 41.50 | 0.155 | 238.000 | 40.97 |
| 2015-02-19 | 2015-02-26 |
MSFT150402P00042000
MSFT150402P00042500
|
27 | 42.50 | 42.00 | 0.14 | 148.500 | 40.29 |
| 2015-02-26 | 2015-03-05 |
MSFT150410P00043000
MSFT150410P00043500
|
30 | 43.50 | 43.00 | 0.170 | -210.000 | 41.72 |
| 2015-03-10 | 2015-03-17 |
MSFT150424P00040500
MSFT150424P00041000
|
28 | 41.00 | 40.50 | 0.155 | -70.000 | 47.87 |
| 2015-03-17 | 2015-03-24 |
MSFT150501P00040500
MSFT150501P00041000
|
29 | 41.00 | 40.50 | 0.165 | 174.000 | 48.66 |
| 2015-03-26 | 2015-04-02 |
MSFT150508P00040000
MSFT150508P00040500
|
32 | 40.50 | 40.00 | 0.190 | -208.000 | 47.75 |
| 2015-04-02 | 2015-04-09 |
MSFT150515P00038000
MSFT150515P00039000
|
13 | 39.00 | 38.00 | 0.255 | 143.000 | 48.3 |
| 2015-04-09 | 2015-04-16 |
MSFT150522P00040000
MSFT150522P00040500
|
30 | 40.50 | 40.00 | 0.170 | 135.000 | 46.9 |
| 2015-04-16 | 2015-04-23 |
MSFT150529P00040500
MSFT150529P00041000
|
28 | 41.00 | 40.50 | 0.15 | 168.00 | 46.86 |
| 2015-04-23 | 2015-04-30 |
MSFT150605P00042000
MSFT150605P00042500
|
31 | 42.50 | 42.00 | 0.185 | 558.000 | 46.14 |
| 2015-04-30 | 2015-05-07 |
MSFT150612P00047000
MSFT150612P00047500
|
31 | 47.50 | 47.00 | 0.180 | -403.000 | 45.97 |
| 2015-05-07 | 2015-05-14 |
MSFT150619P00044000
MSFT150619P00045000
|
13 | 45.00 | 44.00 | 0.25 | 240.500 | 46.1 |
| 2015-05-14 | 2015-05-21 |
MSFT150626P00047500
MSFT150626P00048000
|
32 | 48.00 | 47.50 | 0.190 | -208.000 | 45.26 |
| 2015-05-21 | 2015-05-28 |
MSFT150702P00046000
MSFT150702P00046500
|
30 | 46.50 | 46.00 | 0.175 | 45.000 | 44.4 |
| 2015-05-28 | 2015-06-04 |
MSFT150710P00046000
MSFT150710P00046500
|
28 | 46.50 | 46.00 | 0.155 | -112.000 | 44.61 |
| 2015-06-04 | 2015-06-11 |
MSFT150717P00044000
MSFT150717P00045000
|
13 | 45.00 | 44.00 | 0.250 | 45.500 | 46.62 |
| 2015-06-11 | 2015-06-18 |
MSFT150724P00045000
MSFT150724P00045500
|
30 | 45.50 | 45.00 | 0.175 | 30.000 | 45.94 |
| 2015-06-18 | 2015-06-25 |
MSFT150731P00045000
MSFT150731P00045500
|
29 | 45.50 | 45.00 | 0.165 | -203.000 | 46.7 |
| 2015-06-25 | 2015-07-02 |
MSFT150807P00044000
MSFT150807P00044500
|
28 | 44.50 | 44.00 | 0.155 | -182.000 | 46.74 |
| 2015-07-02 | 2015-07-09 |
MSFT150814P00043000
MSFT150814P00043500
|
31 | 43.50 | 43.00 | 0.18 | 31.000 | 47 |
| 2015-07-09 | 2015-07-16 |
MSFT150821P00042000
MSFT150821P00043000
|
14 | 43.00 | 42.00 | 0.31 | 294.00 | 43.07 |
| 2015-07-16 | 2015-07-23 |
MSFT150828P00045000
MSFT150828P00045500
|
30 | 45.50 | 45.00 | 0.17 | -75.000 | 43.93 |
| 2015-07-23 | 2015-07-30 |
MSFT150904P00044500
MSFT150904P00045000
|
28 | 45.00 | 44.50 | 0.155 | 98.000 | 42.61 |
| 2015-07-30 | 2015-08-06 |
MSFT150911P00045500
MSFT150911P00046000
|
30 | 46.00 | 45.50 | 0.175 | -75.000 | 43.48 |
| 2015-08-06 | 2015-08-13 |
MSFT150918P00044000
MSFT150918P00045000
|
13 | 45.00 | 44.00 | 0.270 | 39.000 | 43.48 |
| 2015-08-13 | 2015-08-20 |
MSFT150925P00045000
MSFT150925P00045500
|
28 | 45.50 | 45.00 | 0.155 | -140.000 | 43.94 |
| 2015-08-20 | 2015-08-27 |
MSFT151002P00044000
MSFT151002P00044500
|
29 | 44.50 | 44.00 | 0.160 | -493.000 | 45.57 |
| 2015-08-27 | 2015-09-03 |
MSFT151009P00042500
MSFT151009P00043000
|
33 | 43.00 | 42.50 | 0.205 | 66.000 | 47.11 |
| 2015-09-03 | 2015-09-10 |
MSFT151016P00041000
MSFT151016P00042000
|
13 | 42.00 | 41.00 | 0.27 | 13.00 | 47.51 |
| 2015-09-10 | 2015-09-17 |
MSFT151023P00041500
MSFT151023P00042000
|
30 | 42.00 | 41.50 | 0.17 | 195.000 | 52.87 |
| 2015-09-17 | 2015-09-24 |
MSFT151030P00042500
MSFT151030P00043000
|
29 | 43.00 | 42.50 | 0.165 | 0.000 | 52.64 |
| 2015-09-24 | 2015-10-01 |
MSFT151106P00042500
MSFT151106P00043000
|
29 | 43.00 | 42.50 | 0.160 | 58.000 | 54.92 |
| 2015-10-01 | 2015-10-08 |
MSFT151113P00043000
MSFT151113P00043500
|
29 | 43.50 | 43.00 | 0.16 | 391.500 | 52.84 |
| 2015-10-08 | 2015-10-15 |
MSFT151120P00045000
MSFT151120P00046000
|
14 | 46.00 | 45.00 | 0.295 | -42.000 | 54.19 |
| 2015-10-15 | 2015-10-22 |
MSFT151127P00045500
MSFT151127P00046000
|
29 | 46.00 | 45.50 | 0.165 | 58.000 | 53.93 |
| 2015-10-22 | 2015-10-29 |
MSFT151204P00046500
MSFT151204P00047000
|
28 | 47.00 | 46.50 | 0.150 | 364.000 | 55.91 |
| 2015-10-29 | 2015-11-05 |
MSFT151211P00052000
MSFT151211P00052500
|
32 | 52.50 | 52.00 | 0.195 | 208.000 | 54.06 |
| 2015-11-09 | 2015-11-16 |
MSFT151224P00052500
MSFT151224P00053000
|
31 | 53.00 | 52.50 | 0.180 | -108.500 | 55.67 |
| 2015-11-16 | 2015-11-23 |
MSFT151231P00052000
MSFT151231P00052500
|
31 | 52.50 | 52.00 | 0.180 | 201.500 | 55.48 |
| 2015-11-25 | 2015-12-02 |
MSFT160108P00052000
MSFT160108P00052500
|
28 | 52.50 | 52.00 | 0.15 | 224.00 | 52.33 |
| 2015-12-08 | 2015-12-15 |
MSFT160122P00054000
MSFT160122P00054500
|
28 | 54.50 | 54.00 | 0.155 | -84.000 | 52.29 |
| 2015-12-15 | 2015-12-22 |
MSFT160129P00053500
MSFT160129P00054000
|
31 | 54.00 | 53.50 | 0.185 | 31.000 | 55.09 |
| 2015-12-24 | 2015-12-31 |
MSFT160205P00054000
MSFT160205P00054500
|
29 | 54.50 | 54.00 | 0.165 | -159.500 | 50.16 |
| 2015-12-31 | 2016-01-07 |
MSFT160212P00053500
MSFT160212P00054000
|
30 | 54.00 | 53.50 | 0.175 | -405.000 | 50.5 |
| 2016-01-07 | 2016-01-14 |
MSFT160219P00049000
MSFT160219P00050000
|
15 | 50.00 | 49.00 | 0.335 | 120.000 | 51.82 |
| 2016-01-14 | 2016-01-21 |
MSFT160226P00051000
MSFT160226P00051500
|
32 | 51.50 | 51.00 | 0.19 | -288.000 | 51.3 |
| 2016-01-21 | 2016-01-28 |
MSFT160304P00048500
MSFT160304P00049000
|
32 | 49.00 | 48.50 | 0.19 | 144.000 | 52.03 |
| 2016-01-28 | 2016-02-04 |
MSFT160311P00050000
MSFT160311P00050500
|
33 | 50.50 | 50.00 | 0.205 | 132.000 | 53.07 |
| 2016-02-08 | 2016-02-16 |
MSFT160324P00047500
MSFT160324P00048000
|
32 | 48.00 | 47.50 | 0.19 | 256.00 | 54.21 |
| 2016-02-16 | 2016-02-23 |
MSFT160401P00049500
MSFT160401P00050000
|
31 | 50.00 | 49.50 | 0.180 | 77.500 | 55.57 |
| 2016-02-25 | 2016-03-03 |
MSFT160408P00050500
MSFT160408P00051000
|
31 | 51.00 | 50.50 | 0.185 | 124.000 | 54.42 |
| 2016-03-07 | 2016-03-14 |
MSFT160415P00049000
MSFT160415P00050000
|
14 | 50.00 | 49.00 | 0.32 | 273.000 | 55.65 |
| 2016-03-14 | 2016-03-21 |
MSFT160422P00051500
MSFT160422P00052000
|
31 | 52.00 | 51.50 | 0.180 | 77.500 | 51.78 |
| 2016-03-21 | 2016-03-28 |
MSFT160429P00052000
MSFT160429P00052500
|
28 | 52.50 | 52.00 | 0.155 | -112.000 | 49.87 |
| 2016-03-28 | 2016-04-04 |
MSFT160506P00052000
MSFT160506P00052500
|
30 | 52.50 | 52.00 | 0.170 | 240.000 | 50.39 |
| 2016-04-04 | 2016-04-11 |
MSFT160513P00053500
MSFT160513P00054000
|
28 | 54.00 | 53.50 | 0.145 | -140.000 | 51.08 |
| 2016-04-12 | 2016-04-19 |
MSFT160527P00053000
MSFT160527P00053500
|
31 | 53.50 | 53.00 | 0.185 | 186.000 | 52.32 |
| 2016-04-21 | 2016-04-28 |
MSFT160603P00054000
MSFT160603P00054500
|
32 | 54.50 | 54.00 | 0.195 | -976.000 | 51.79 |
| 2016-04-28 | 2016-05-05 |
MSFT160610P00048500
MSFT160610P00049000
|
32 | 49.00 | 48.50 | 0.190 | -48.000 | 51.48 |
| 2016-05-05 | 2016-05-12 |
MSFT160617P00048000
MSFT160617P00049000
|
15 | 49.00 | 48.00 | 0.34 | 247.500 | 50.13 |
| 2016-05-12 | 2016-05-19 |
MSFT160624P00050000
MSFT160624P00050500
|
32 | 50.50 | 50.00 | 0.195 | -48.000 | 49.83 |
| 2016-05-19 | 2016-05-26 |
MSFT160701P00049000
MSFT160701P00049500
|
29 | 49.50 | 49.00 | 0.165 | 232.000 | 51.16 |
| 2016-05-26 | 2016-06-02 |
MSFT160708P00050500
MSFT160708P00051000
|
29 | 51.00 | 50.50 | 0.160 | 174.000 | 52.3 |
| 2016-06-07 | 2016-06-14 |
MSFT160722P00050500
MSFT160722P00051000
|
30 | 51.00 | 50.50 | 0.17 | -345.000 | 56.57 |
| 2016-06-14 | 2016-06-21 |
MSFT160729P00048000
MSFT160729P00048500
|
29 | 48.50 | 48.00 | 0.16 | 116.00 | 56.68 |
| 2016-06-23 | 2016-06-30 |
MSFT160805P00050000
MSFT160805P00050500
|
28 | 50.50 | 50.00 | 0.15 | -56.00 | 57.96 |
| 2016-06-30 | 2016-07-07 |
MSFT160812P00049500
MSFT160812P00050000
|
34 | 50.00 | 49.50 | 0.210 | 170.000 | 57.94 |
| 2016-07-07 | 2016-07-14 |
MSFT160819P00049000
MSFT160819P00050000
|
14 | 50.00 | 49.00 | 0.330 | 266.000 | 57.62 |
| 2016-07-14 | 2016-07-21 |
MSFT160826P00052000
MSFT160826P00052500
|
29 | 52.50 | 52.00 | 0.165 | 304.500 | 58.03 |
| 2016-07-21 | 2016-07-28 |
MSFT160902P00054500
MSFT160902P00055000
|
30 | 55.00 | 54.50 | 0.175 | 75.000 | 57.67 |
| 2016-07-28 | 2016-08-04 |
MSFT160909P00054500
MSFT160909P00055000
|
29 | 55.00 | 54.50 | 0.16 | 232.00 | 56.21 |
| 2016-08-09 | 2016-08-16 |
MSFT160923P00056500
MSFT160923P00057000
|
29 | 57.00 | 56.50 | 0.160 | -29.000 | 57.43 |
| 2016-08-16 | 2016-08-23 |
MSFT160930P00056000
MSFT160930P00056500
|
28 | 56.50 | 56.00 | 0.155 | 154.000 | 57.6 |
| 2016-08-26 | 2016-09-02 |
MSFT161007P00056500
MSFT161007P00057000
|
27 | 57.00 | 56.50 | 0.14 | -27.000 | 57.8 |
| 2016-09-02 | 2016-09-09 |
MSFT161014P00056500
MSFT161014P00057000
|
29 | 57.00 | 56.50 | 0.165 | -246.500 | 57.42 |
| 2016-09-13 | 2016-09-20 |
MSFT161028P00055000
MSFT161028P00055500
|
31 | 55.50 | 55.00 | 0.18 | 93.000 | 59.87 |
| 2016-09-22 | 2016-09-29 |
MSFT161104P00056000
MSFT161104P00056500
|
29 | 56.50 | 56.00 | 0.165 | -29.000 | 58.71 |
| 2016-09-29 | 2016-10-06 |
MSFT161111P00055500
MSFT161111P00056000
|
30 | 56.00 | 55.50 | 0.170 | 90.000 | 59.02 |
| 2016-10-11 | 2016-10-18 |
MSFT161125P00055500
MSFT161125P00056000
|
31 | 56.00 | 55.50 | 0.180 | 31.000 | 60.53 |
| 2016-10-18 | 2016-10-25 |
MSFT161202P00056000
MSFT161202P00056500
|
30 | 56.50 | 56.00 | 0.175 | 390.000 | 59.25 |
| 2016-10-27 | 2016-11-03 |
MSFT161209P00058500
MSFT161209P00059000
|
30 | 59.00 | 58.50 | 0.175 | -105.000 | 61.97 |
| 2016-11-08 | 2016-11-15 |
MSFT161223P00059000
MSFT161223P00059500
|
30 | 59.50 | 59.00 | 0.175 | -240.000 | 63.24 |
| 2016-11-15 | 2016-11-22 |
MSFT161230P00057500
MSFT161230P00058000
|
30 | 58.00 | 57.50 | 0.175 | 345.000 | 62.14 |
| 2016-11-23 | 2016-11-30 |
MSFT170106P00059000
MSFT170106P00059500
|
29 | 59.50 | 59.00 | 0.165 | 0.000 | 62.84 |
| 2016-12-01 | 2016-12-08 |
MSFT170113P00057500
MSFT170113P00058000
|
28 | 58.00 | 57.50 | 0.15 | 210.000 | 62.7 |
| 2016-12-13 | 2016-12-20 |
MSFT170127P00061000
MSFT170127P00061500
|
30 | 61.50 | 61.00 | 0.175 | 105.000 | 65.78 |
| 2016-12-22 | 2016-12-29 |
MSFT170203P00062000
MSFT170203P00062500
|
30 | 62.50 | 62.00 | 0.175 | -105.000 | 63.68 |
| 2016-12-29 | 2017-01-05 |
MSFT170210P00061000
MSFT170210P00061500
|
29 | 61.50 | 61.00 | 0.160 | -101.500 | 64 |
| 2017-01-05 | 2017-01-12 |
MSFT170217P00057500
MSFT170217P00060000
|
5 | 60.00 | 57.50 | 0.61 | 50.00 | 64.62 |
| 2017-01-12 | 2017-01-19 |
MSFT170224P00061000
MSFT170224P00061500
|
33 | 61.50 | 61.00 | 0.20 | -33.000 | 64.62 |
| 2017-01-19 | 2017-01-26 |
MSFT170303P00060500
MSFT170303P00061000
|
32 | 61.00 | 60.50 | 0.190 | 288.000 | 64.25 |
| 2017-01-26 | 2017-02-02 |
MSFT170310P00062500
MSFT170310P00063000
|
31 | 63.00 | 62.50 | 0.18 | -139.500 | 64.93 |
| 2017-02-07 | 2017-02-14 |
MSFT170324P00062000
MSFT170324P00062500
|
31 | 62.50 | 62.00 | 0.180 | 263.500 | 64.98 |
| 2017-02-14 | 2017-02-21 |
MSFT170331P00063000
MSFT170331P00063500
|
28 | 63.50 | 63.00 | 0.145 | -14.000 | 65.86 |
| 2017-02-23 | 2017-03-02 |
MSFT170407P00063000
MSFT170407P00063500
|
27 | 63.50 | 63.00 | 0.140 | -94.500 | 65.68 |
| 2017-03-02 | 2017-03-09 |
MSFT170413P00062500
MSFT170413P00063000
|
28 | 63.00 | 62.50 | 0.150 | 140.000 | 64.95 |
| 2017-03-14 | 2017-03-21 |
MSFT170428P00063000
MSFT170428P00063500
|
29 | 63.50 | 63.00 | 0.165 | -87.000 | 68.46 |
| 2017-03-24 | 2017-03-31 |
MSFT170505P00063500
MSFT170505P00064000
|
29 | 64.00 | 63.50 | 0.165 | 130.500 | 69 |
| 2017-03-31 | 2017-04-07 |
MSFT170512P00064500
MSFT170512P00065000
|
30 | 65.00 | 64.50 | 0.170 | -15.000 | 68.38 |
| 2017-04-11 | 2017-04-18 |
MSFT170526P00063500
MSFT170526P00064000
|
29 | 64.00 | 63.50 | 0.160 | -29.000 | 69.96 |
| 2017-04-18 | 2017-04-25 |
MSFT170602P00063500
MSFT170602P00064000
|
30 | 64.00 | 63.50 | 0.175 | 300.000 | 71.76 |
| 2017-04-27 | 2017-05-04 |
MSFT170609P00066500
MSFT170609P00067000
|
32 | 67.00 | 66.50 | 0.190 | 224.000 | 70.32 |
| 2017-05-09 | 2017-05-16 |
MSFT170623P00067500
MSFT170623P00068000
|
31 | 68.00 | 67.50 | 0.180 | 170.500 | 71.21 |
| 2017-05-16 | 2017-05-23 |
MSFT170630P00068000
MSFT170630P00068500
|
28 | 68.50 | 68.00 | 0.145 | -126.000 | 68.93 |
| 2017-05-25 | 2017-06-01 |
MSFT170707P00068000
MSFT170707P00068500
|
29 | 68.50 | 68.00 | 0.16 | 130.500 | 69.46 |
| 2017-06-01 | 2017-06-08 |
MSFT170714P00068500
MSFT170714P00069000
|
29 | 69.00 | 68.50 | 0.160 | 232.000 | 72.78 |
| 2017-06-13 | 2017-06-20 |
MSFT170728P00069000
MSFT170728P00069500
|
30 | 69.50 | 69.00 | 0.17 | -75.000 | 73.04 |
| 2017-06-22 | 2017-06-29 |
MSFT170804P00068500
MSFT170804P00069000
|
29 | 69.00 | 68.50 | 0.16 | -333.500 | 72.68 |
| 2017-06-29 | 2017-07-06 |
MSFT170811P00066500
MSFT170811P00067000
|
28 | 67.00 | 66.50 | 0.150 | 0.000 | 72.5 |
| 2017-07-07 | 2017-07-14 |
MSFT170818P00065000
MSFT170818P00067500
|
5 | 67.50 | 65.00 | 0.65 | 207.500 | 72.49 |
| 2017-07-14 | 2017-07-21 |
MSFT170825P00071000
MSFT170825P00071500
|
32 | 71.50 | 71.00 | 0.19 | 256.000 | 72.82 |
| 2017-07-21 | 2017-07-28 |
MSFT170901P00072000
MSFT170901P00072500
|
32 | 72.50 | 72.00 | 0.19 | -80.000 | 73.94 |
| 2017-07-28 | 2017-08-04 |
MSFT170908P00071500
MSFT170908P00072000
|
30 | 72.00 | 71.50 | 0.175 | -45.000 | 73.98 |
| 2017-08-08 | 2017-08-15 |
MSFT170922P00071000
MSFT170922P00071500
|
30 | 71.50 | 71.00 | 0.170 | 180.000 | 74.41 |
| 2017-08-15 | 2017-08-22 |
MSFT170929P00071500
MSFT170929P00072000
|
28 | 72.00 | 71.50 | 0.155 | 56.000 | 74.49 |
| 2017-08-24 | 2017-08-31 |
MSFT171006P00071000
MSFT171006P00071500
|
29 | 71.50 | 71.00 | 0.16 | 275.500 | 76 |
| 2017-08-31 | 2017-09-07 |
MSFT171013P00073000
MSFT171013P00073500
|
30 | 73.50 | 73.00 | 0.170 | 0.000 | 77.49 |
| 2017-09-12 | 2017-09-19 |
MSFT171027P00073000
MSFT171027P00073500
|
28 | 73.50 | 73.00 | 0.155 | 70.000 | 83.81 |
| 2017-09-21 | 2017-09-28 |
MSFT171103P00072500
MSFT171103P00073000
|
28 | 73.00 | 72.50 | 0.145 | -98.000 | 84.14 |
| 2017-09-28 | 2017-10-05 |
MSFT171110P00072000
MSFT171110P00072500
|
30 | 72.50 | 72.00 | 0.175 | 255.000 | 83.87 |
| 2017-10-09 | 2017-10-16 |
MSFT171117P00072500
MSFT171117P00075000
|
5 | 75.00 | 72.50 | 0.715 | 125.000 | 82.4 |
| 2017-10-16 | 2017-10-23 |
MSFT171124P00076000
MSFT171124P00076500
|
32 | 76.50 | 76.00 | 0.19 | 112.000 | 83.26 |
| 2017-10-23 | 2017-10-30 |
MSFT171201P00077000
MSFT171201P00077500
|
31 | 77.50 | 77.00 | 0.185 | 480.500 | 84.26 |
| 2017-10-30 | 2017-11-06 |
MSFT171208P00082000
MSFT171208P00082500
|
30 | 82.50 | 82.00 | 0.175 | 105.000 | 84.16 |
| 2017-11-07 | 2017-11-14 |
MSFT171222P00082500
MSFT171222P00083000
|
27 | 83.00 | 82.50 | 0.140 | -148.500 | 85.51 |
| 2017-11-14 | 2017-11-21 |
MSFT171229P00082500
MSFT171229P00083000
|
32 | 83.00 | 82.50 | 0.19 | 64.000 | 85.54 |
| 2017-11-22 | 2017-11-29 |
MSFT180105P00081500
MSFT180105P00082000
|
28 | 82.00 | 81.50 | 0.145 | -42.000 | 88.19 |
| 2017-11-30 | 2017-12-07 |
MSFT180112P00082500
MSFT180112P00083000
|
32 | 83.00 | 82.50 | 0.195 | -128.000 | 89.6 |
| 2017-12-12 | 2017-12-19 |
MSFT180126P00084000
MSFT180126P00084500
|
33 | 84.50 | 84.00 | 0.205 | 82.500 | 94.06 |
| 2017-12-21 | 2017-12-28 |
MSFT180202P00083500
MSFT180202P00084000
|
28 | 84.00 | 83.50 | 0.155 | 0.000 | 91.78 |
| 2017-12-28 | 2018-01-04 |
MSFT180209P00084000
MSFT180209P00084500
|
31 | 84.50 | 84.00 | 0.180 | 403.000 | 88.18 |
| 2018-01-04 | 2018-01-11 |
MSFT180216P00082500
MSFT180216P00085000
|
5 | 85.00 | 82.50 | 0.73 | 82.500 | 92 |
| 2018-01-11 | 2018-01-18 |
MSFT180223P00086000
MSFT180223P00086500
|
32 | 86.50 | 86.00 | 0.195 | 128.000 | 94.06 |
| 2018-01-18 | 2018-01-25 |
MSFT180302P00088000
MSFT180302P00088500
|
32 | 88.50 | 88.00 | 0.190 | 64.000 | 93.05 |
| 2018-01-26 | 2018-02-02 |
MSFT180309P00091500
MSFT180309P00092000
|
33 | 92.00 | 91.50 | 0.205 | 16.500 | 96.54 |
| 2018-02-02 | 2018-02-09 |
MSFT180316P00087500
MSFT180316P00090000
|
5 | 90.00 | 87.50 | 0.830 | -195.000 | 94.6 |
| 2018-02-09 | 2018-02-16 |
MSFT180323P00085500
MSFT180323P00086000
|
31 | 86.00 | 85.50 | 0.185 | 387.500 | 87.18 |
| 2018-02-16 | 2018-02-23 |
MSFT180329P00090000
MSFT180329P00090500
|
30 | 90.50 | 90.00 | 0.175 | 210.000 | 91.27 |
| 2018-02-23 | 2018-03-02 |
MSFT180406P00092000
MSFT180406P00092500
|
28 | 92.50 | 92.00 | 0.155 | -140.000 | 90.23 |
| 2018-03-02 | 2018-03-09 |
MSFT180413P00091000
MSFT180413P00091500
|
30 | 91.50 | 91.00 | 0.175 | 255.000 | 93.08 |
| 2018-03-12 | 2018-03-19 |
MSFT180420P00092500
MSFT180420P00095000
|
5 | 95.00 | 92.50 | 0.700 | -300.000 | 95 |
| 2018-03-22 | 2018-03-29 |
MSFT180504P00087500
MSFT180504P00088000
|
28 | 88.00 | 87.50 | 0.15 | -14.000 | 95.16 |
| 2018-03-29 | 2018-04-05 |
MSFT180511P00089000
MSFT180511P00089500
|
35 | 89.50 | 89.00 | 0.220 | 227.500 | 97.7 |
| 2018-04-05 | 2018-04-12 |
MSFT180518P00087500
MSFT180518P00090000
|
5 | 90.00 | 87.50 | 0.820 | 75.000 | 96.36 |
| 2018-04-12 | 2018-04-19 |
MSFT180525P00091000
MSFT180525P00091500
|
31 | 91.50 | 91.00 | 0.185 | 170.500 | 98.36 |
| 2018-04-19 | 2018-04-26 |
MSFT180601P00094000
MSFT180601P00094500
|
33 | 94.50 | 94.00 | 0.200 | -297.000 | 100.79 |
| 2018-04-26 | 2018-05-03 |
MSFT180608P00092000
MSFT180608P00092500
|
29 | 92.50 | 92.00 | 0.165 | -87.000 | 101.63 |
| 2018-05-03 | 2018-05-10 |
MSFT180615P00090000
MSFT180615P00092500
|
5 | 92.50 | 90.00 | 0.815 | 250.000 | 100.13 |
| 2018-05-10 | 2018-05-17 |
MSFT180622P00096000
MSFT180622P00096500
|
31 | 96.50 | 96.00 | 0.180 | -155.000 | 100.41 |
| 2018-05-17 | 2018-05-24 |
MSFT180629P00094000
MSFT180629P00094500
|
30 | 94.50 | 94.00 | 0.170 | 210.000 | 98.61 |
| 2018-05-24 | 2018-05-31 |
MSFT180706P00096500
MSFT180706P00097000
|
29 | 97.00 | 96.50 | 0.165 | 0.000 | 101.16 |
| 2018-05-31 | 2018-06-07 |
MSFT180713P00097000
MSFT180713P00097500
|
27 | 97.50 | 97.00 | 0.140 | 81.000 | 105.43 |
| 2018-06-07 | 2018-06-14 |
MSFT180720P00095000
MSFT180720P00097500
|
5 | 97.50 | 95.00 | 0.605 | 40.000 | 106.27 |
| 2018-06-14 | 2018-06-21 |
MSFT180727P00099500
MSFT180727P00100000
|
31 | 100.00 | 99.50 | 0.185 | -62.000 | 107.68 |
| 2018-06-21 | 2018-06-28 |
MSFT180803P00099000
MSFT180803P00099500
|
32 | 99.50 | 99.00 | 0.195 | -16.000 | 108.04 |
| 2018-06-28 | 2018-07-05 |
MSFT180810P00096500
MSFT180810P00097000
|
31 | 97.00 | 96.50 | 0.185 | 124.000 | 109 |
| 2018-07-05 | 2018-07-24 |
MSFT180817P00095000
MSFT180817P00097500
|
5 | 97.50 | 95.00 | 0.785 | 372.500 | 107.58 |
| 2018-07-26 | 2018-08-02 |
MSFT180907P00107000
MSFT180907P00108000
|
15 | 108.00 | 107.00 | 0.35 | -210.00 | 108.21 |
| 2018-08-02 | 2018-08-09 |
MSFT180914P00105000
MSFT180914P00106000
|
15 | 106.00 | 105.00 | 0.355 | 225.000 | 113.37 |
| 2018-08-14 | 2018-08-21 |
MSFT180928P00107000
MSFT180928P00108000
|
15 | 108.00 | 107.00 | 0.345 | -337.500 | 114.37 |
| 2018-08-23 | 2018-08-30 |
MSFT181005P00105000
MSFT181005P00106000
|
14 | 106.00 | 105.00 | 0.33 | 287.000 | 112.13 |
| 2018-08-30 | 2018-09-06 |
MSFT181012P00109000
MSFT181012P00110000
|
14 | 110.00 | 109.00 | 0.315 | -266.000 | 109.57 |
| 2018-09-12 | 2018-09-19 |
MSFT181026P00109000
MSFT181026P00110000
|
15 | 110.00 | 109.00 | 0.345 | -570.000 | 106.96 |
| 2018-09-19 | 2018-09-26 |
MSFT181102P00109000
MSFT181102P00110000
|
15 | 110.00 | 109.00 | 0.350 | 142.500 | 106.16 |
| 2018-09-27 | 2018-10-04 |
MSFT181109P00111000
MSFT181109P00112000
|
14 | 112.00 | 111.00 | 0.325 | -112.000 | 109.57 |
| 2018-10-05 | 2018-10-12 |
MSFT181116P00105000
MSFT181116P00110000
|
2 | 110.00 | 105.00 | 1.455 | -100.000 | 108.29 |
| 2018-10-12 | 2018-10-19 |
MSFT181123P00106000
MSFT181123P00107000
|
15 | 107.00 | 106.00 | 0.365 | -7.500 | 103.07 |
| 2018-10-19 | 2018-10-26 |
MSFT181130P00105000
MSFT181130P00106000
|
15 | 106.00 | 105.00 | 0.350 | -150.000 | 110.89 |
| 2018-10-26 | 2018-11-02 |
MSFT181207P00103000
MSFT181207P00104000
|
14 | 104.00 | 103.00 | 0.325 | -28.000 | 104.82 |
| 2018-11-02 | 2018-11-09 |
MSFT181214P00103000
MSFT181214P00104000
|
15 | 104.00 | 103.00 | 0.37 | 232.500 | 106.03 |
| 2018-11-13 | 2018-11-20 |
MSFT181228P00104000
MSFT181228P00105000
|
15 | 105.00 | 104.00 | 0.340 | -240.000 | 100.39 |
| 2018-11-21 | 2018-11-28 |
MSFT190104P00100000
MSFT190104P00101000
|
15 | 101.00 | 100.00 | 0.350 | 382.500 | 101.93 |
| 2018-11-29 | 2018-12-06 |
MSFT190111P00107000
MSFT190111P00108000
|
15 | 108.00 | 107.00 | 0.37 | -52.500 | 102.8 |
| 2018-12-07 | 2018-12-14 |
MSFT190118P00097500
MSFT190118P00100000
|
5 | 100.00 | 97.50 | 0.615 | 67.500 | 107.71 |
| 2018-12-17 | 2018-12-24 |
MSFT190125P00099500
MSFT190125P00100000
|
31 | 100.00 | 99.50 | 0.18 | -604.500 | 107.17 |
| 2018-12-31 | 2019-01-07 |
MSFT190208P00098500
MSFT190208P00099000
|
28 | 99.00 | 98.50 | 0.15 | 42.000 | 105.67 |
| 2019-01-07 | 2019-01-14 |
MSFT190215P00097500
MSFT190215P00100000
|
6 | 100.00 | 97.50 | 0.855 | 36.000 | 108.22 |
| 2019-01-14 | 2019-01-22 |
MSFT190222P00099500
MSFT190222P00100000
|
31 | 100.00 | 99.50 | 0.185 | 93.000 | 110.97 |
| 2019-01-24 | 2019-01-31 |
MSFT190308P00103000
MSFT190308P00104000
|
15 | 104.00 | 103.00 | 0.345 | -187.500 | 110.51 |
| 2019-02-01 | 2019-02-08 |
MSFT190315P00097500
MSFT190315P00100000
|
5 | 100.00 | 97.50 | 0.700 | 165.000 | 115.91 |
| 2019-02-08 | 2019-02-15 |
MSFT190322P00103000
MSFT190322P00104000
|
15 | 104.00 | 103.00 | 0.365 | 225.000 | 117.05 |
| 2019-02-15 | 2019-02-22 |
MSFT190329P00105000
MSFT190329P00106000
|
14 | 106.00 | 105.00 | 0.330 | 238.000 | 117.94 |
| 2019-02-22 | 2019-03-01 |
MSFT190405P00108000
MSFT190405P00109000
|
14 | 109.00 | 108.00 | 0.32 | 119.000 | 119.89 |
| 2019-03-01 | 2019-03-08 |
MSFT190412P00110000
MSFT190412P00111000
|
15 | 111.00 | 110.00 | 0.360 | -112.500 | 120.95 |
| 2019-03-12 | 2019-03-19 |
MSFT190426P00111000
MSFT190426P00112000
|
16 | 112.00 | 111.00 | 0.395 | 488.000 | 129.89 |
| 2019-03-22 | 2019-03-29 |
MSFT190503P00114000
MSFT190503P00115000
|
16 | 115.00 | 114.00 | 0.390 | 184.000 | 128.9 |
| 2019-03-29 | 2019-04-05 |
MSFT190510P00115000
MSFT190510P00116000
|
14 | 116.00 | 115.00 | 0.305 | 91.000 | 127.13 |
| 2019-04-09 | 2019-04-16 |
MSFT190524P00116000
MSFT190524P00117000
|
13 | 117.00 | 116.00 | 0.280 | 6.500 | 126.24 |
| 2019-04-16 | 2019-04-23 |
MSFT190531P00118000
MSFT190531P00119000
|
16 | 119.00 | 118.00 | 0.375 | 272.000 | 123.68 |
| 2019-04-25 | 2019-05-02 |
MSFT190607P00126000
MSFT190607P00127000
|
15 | 127.00 | 126.00 | 0.340 | -210.000 | 131.4 |
| 2019-05-02 | 2019-05-09 |
MSFT190614P00123000
MSFT190614P00124000
|
14 | 124.00 | 123.00 | 0.325 | -98.000 | 132.45 |
| 2019-05-14 | 2019-05-21 |
MSFT190628P00121000
MSFT190628P00122000
|
14 | 122.00 | 121.00 | 0.325 | 147.000 | 133.96 |
| 2019-05-23 | 2019-05-30 |
MSFT190705P00123000
MSFT190705P00124000
|
15 | 124.00 | 123.00 | 0.37 | 30.00 | 137.06 |
| 2019-05-30 | 2019-06-06 |
MSFT190712P00122000
MSFT190712P00123000
|
14 | 123.00 | 122.00 | 0.305 | 112.000 | 138.9 |
| 2019-06-11 | 2019-06-18 |
MSFT190726P00129000
MSFT190726P00130000
|
15 | 130.00 | 129.00 | 0.350 | 142.500 | 141.34 |
| 2019-06-18 | 2019-06-25 |
MSFT190802P00132000
MSFT190802P00133000
|
15 | 133.00 | 132.00 | 0.365 | -90.000 | 136.9 |
| 2019-06-27 | 2019-07-05 |
MSFT190809P00131000
MSFT190809P00132000
|
14 | 132.00 | 131.00 | 0.325 | 91.000 | 137.71 |
| 2019-07-05 | 2019-07-12 |
MSFT190816P00130000
MSFT190816P00135000
|
2 | 135.00 | 130.00 | 1.540 | 81.000 | 136.13 |
| 2019-07-12 | 2019-07-19 |
MSFT190823P00136000
MSFT190823P00137000
|
15 | 137.00 | 136.00 | 0.360 | -187.500 | 133.39 |
| 2019-07-19 | 2019-07-26 |
MSFT190830P00133000
MSFT190830P00134000
|
14 | 134.00 | 133.00 | 0.33 | 273.000 | 137.86 |
| 2019-07-26 | 2019-08-02 |
MSFT190906P00138000
MSFT190906P00139000
|
14 | 139.00 | 138.00 | 0.330 | -343.000 | 139.1 |
| 2019-08-02 | 2019-08-09 |
MSFT190913P00133000
MSFT190913P00134000
|
15 | 134.00 | 133.00 | 0.335 | 67.500 | 137.32 |
| 2019-08-09 | 2019-08-16 |
MSFT190920P00130000
MSFT190920P00135000
|
2 | 135.00 | 130.00 | 1.515 | 9.000 | 139.44 |
| 2019-08-16 | 2019-08-23 |
MSFT190927P00133000
MSFT190927P00134000
|
14 | 134.00 | 133.00 | 0.325 | -140.000 | 137.73 |
| 2019-08-23 | 2019-08-30 |
MSFT191004P00130000
MSFT191004P00131000
|
14 | 131.00 | 130.00 | 0.325 | 182.000 | 138.12 |
| 2019-08-30 | 2019-09-06 |
MSFT191011P00134000
MSFT191011P00135000
|
15 | 135.00 | 134.00 | 0.345 | 127.500 | 139.68 |
| 2019-09-12 | 2019-09-19 |
MSFT191025P00134000
MSFT191025P00135000
|
15 | 135.00 | 134.00 | 0.350 | 180.000 | 140.73 |
| 2019-09-19 | 2019-09-26 |
MSFT191101P00137000
MSFT191101P00138000
|
15 | 138.00 | 137.00 | 0.35 | -165.00 | 143.72 |
| 2019-09-26 | 2019-10-03 |
MSFT191108P00136000
MSFT191108P00137000
|
14 | 137.00 | 136.00 | 0.30 | -210.00 | 145.96 |
| 2019-10-08 | 2019-10-15 |
MSFT191122P00132000
MSFT191122P00133000
|
16 | 133.00 | 132.00 | 0.375 | 360.000 | 149.59 |
| 2019-10-15 | 2019-10-22 |
MSFT191129P00138000
MSFT191129P00139000
|
15 | 139.00 | 138.00 | 0.345 | -382.500 | 151.38 |
| 2019-10-24 | 2019-10-31 |
MSFT191206P00137000
MSFT191206P00138000
|
16 | 138.00 | 137.00 | 0.410 | 336.000 | 151.75 |
| 2019-10-31 | 2019-11-07 |
MSFT191213P00140000
MSFT191213P00141000
|
15 | 141.00 | 140.00 | 0.35 | 105.000 | 154.53 |
| 2019-11-12 | 2019-11-19 |
MSFT191227P00144000
MSFT191227P00145000
|
15 | 145.00 | 144.00 | 0.335 | 247.500 | 158.96 |
| 2019-11-21 | 2019-11-29 |
MSFT200103P00146000
MSFT200103P00147000
|
14 | 147.00 | 146.00 | 0.300 | 77.000 | 158.62 |
| 2019-11-29 | 2019-12-06 |
MSFT200110P00148000
MSFT200110P00149000
|
14 | 149.00 | 148.00 | 0.305 | -532.000 | 161.34 |
| 2019-12-10 | 2019-12-17 |
MSFT200124P00148000
MSFT200124P00149000
|
13 | 149.00 | 148.00 | 0.28 | 156.00 | 165.04 |
| 2019-12-19 | 2019-12-26 |
MSFT200131P00150000
MSFT200131P00152500
|
5 | 152.50 | 150.00 | 0.765 | 177.500 | 170.23 |
| 2019-12-27 | 2020-01-03 |
MSFT200207P00152500
MSFT200207P00155000
|
5 | 155.00 | 152.50 | 0.805 | 297.500 | 183.89 |
| 2020-01-06 | 2020-01-13 |
MSFT200214P00152500
MSFT200214P00155000
|
5 | 155.00 | 152.50 | 0.725 | 175.000 | 185.35 |
| 2020-01-13 | 2020-01-21 |
MSFT200221P00155000
MSFT200221P00160000
|
2 | 160.00 | 155.00 | 1.39 | 80.00 | 178.59 |
| 2020-01-23 | 2020-01-30 |
MSFT200306P00160000
MSFT200306P00162500
|
5 | 162.50 | 160.00 | 0.715 | 180.000 | 161.57 |
| 2020-01-30 | 2020-02-06 |
MSFT200313P00167500
MSFT200313P00170000
|
6 | 170.00 | 167.50 | 0.835 | 300.000 | 158.83 |
| 2020-02-06 | 2020-02-13 |
MSFT200320P00175000
MSFT200320P00180000
|
2 | 180.00 | 175.00 | 1.625 | 6.000 | 137.35 |
| 2020-02-13 | 2020-02-20 |
MSFT200327P00177500
MSFT200327P00180000
|
6 | 180.00 | 177.50 | 0.925 | -33.000 | 149.7 |
| 2020-02-20 | 2020-02-27 |
MSFT200403P00177500
MSFT200403P00180000
|
5 | 180.00 | 177.50 | 0.775 | -687.500 | 153.83 |
| 2020-02-27 | 2020-03-05 |
MSFT200409P00150000
MSFT200409P00152500
|
6 | 152.50 | 150.00 | 1.000 | 105.000 | 165.14 |
| 2020-03-09 | 2020-03-16 |
MSFT200417P00140000
MSFT200417P00145000
|
2 | 145.00 | 140.00 | 1.450 | -275.000 | 178.6 |
| 2020-03-19 | 2020-03-26 |
MSFT200501P00137000
MSFT200501P00138000
|
16 | 138.00 | 137.00 | 0.375 | 192.000 | 174.57 |
| 2020-03-30 | 2020-04-06 |
MSFT200508P00152500
MSFT200508P00155000
|
6 | 155.00 | 152.50 | 0.85 | 228.00 | 184.68 |
| 2020-04-07 | 2020-04-14 |
MSFT200522P00155000
MSFT200522P00157500
|
5 | 157.50 | 155.00 | 0.825 | 182.500 | 183.51 |
| 2020-04-14 | 2020-04-21 |
MSFT200529P00165000
MSFT200529P00167500
|
5 | 167.50 | 165.00 | 0.775 | -187.500 | 183.25 |
| 2020-04-23 | 2020-04-30 |
MSFT200605P00162500
MSFT200605P00165000
|
5 | 165.00 | 162.50 | 0.825 | 325.000 | 187.2 |
| 2020-04-30 | 2020-05-07 |
MSFT200612P00172500
MSFT200612P00175000
|
6 | 175.00 | 172.50 | 0.85 | 75.000 | 187.74 |
| 2020-05-07 | 2020-05-14 |
MSFT200619P00170000
MSFT200619P00175000
|
2 | 175.00 | 170.00 | 1.325 | -45.000 | 195.15 |
| 2020-05-14 | 2020-05-21 |
MSFT200626P00172500
MSFT200626P00175000
|
5 | 175.00 | 172.50 | 0.775 | 100.000 | 196.33 |
| 2020-05-22 | 2020-05-29 |
MSFT200702P00175000
MSFT200702P00177500
|
5 | 177.50 | 175.00 | 0.75 | -217.500 | 206.26 |
| 2020-06-01 | 2020-06-08 |
MSFT200710P00175000
MSFT200710P00177500
|
5 | 177.50 | 175.00 | 0.750 | 177.500 | 213.67 |
| 2020-06-09 | 2020-06-16 |
MSFT200724P00182500
MSFT200724P00185000
|
5 | 185.00 | 182.50 | 0.80 | 387.500 | 201.3 |
| 2020-06-16 | 2020-06-24 |
MSFT200731P00185000
MSFT200731P00187500
|
5 | 187.50 | 185.00 | 0.825 | 0.000 | 205.01 |
| 2020-06-25 | 2020-07-02 |
MSFT200807P00192500
MSFT200807P00195000
|
7 | 195.00 | 192.50 | 1.075 | 469.000 | 212.48 |
| 2020-07-02 | 2020-07-09 |
MSFT200814P00197500
MSFT200814P00200000
|
6 | 200.00 | 197.50 | 1.025 | 270.000 | 208.9 |
| 2020-07-09 | 2020-07-16 |
MSFT200821P00200000
MSFT200821P00205000
|
2 | 205.00 | 200.00 | 1.550 | -160.000 | 213.02 |
| 2020-07-16 | 2020-07-23 |
MSFT200828P00195000
MSFT200828P00197500
|
6 | 197.50 | 195.00 | 1.025 | -195.000 | 228.91 |
| 2020-07-23 | 2020-07-30 |
MSFT200904P00195000
MSFT200904P00197500
|
6 | 197.50 | 195.00 | 0.975 | 105.000 | 214.25 |
| 2020-07-30 | 2020-08-06 |
MSFT200911P00195000
MSFT200911P00197500
|
6 | 197.50 | 195.00 | 0.85 | 351.000 | 204.03 |
| 2020-08-06 | 2020-08-13 |
MSFT200918P00205000
MSFT200918P00210000
|
3 | 210.00 | 205.00 | 1.850 | -150.000 | 200.39 |
| 2020-08-14 | 2020-08-21 |
MSFT200925P00200000
MSFT200925P00202500
|
6 | 202.50 | 200.00 | 0.925 | 210.000 | 207.82 |
| 2020-08-21 | 2020-08-28 |
MSFT201002P00205000
MSFT201002P00207500
|
6 | 207.50 | 205.00 | 0.975 | 372.000 | 206.19 |
| 2020-09-01 | 2020-09-08 |
MSFT201016P00215000
MSFT201016P00220000
|
3 | 220.00 | 215.00 | 1.825 | -487.500 | 219.66 |
| 2020-09-10 | 2020-09-17 |
MSFT201023P00197500
MSFT201023P00200000
|
6 | 200.00 | 197.50 | 0.925 | -165.000 | 216.23 |
| 2020-09-17 | 2020-09-24 |
MSFT201030P00195000
MSFT201030P00197500
|
6 | 197.50 | 195.00 | 0.925 | -105.000 | 202.47 |
| 2020-09-24 | 2020-10-01 |
MSFT201106P00195000
MSFT201106P00197500
|
6 | 197.50 | 195.00 | 0.975 | 195.000 | 223.72 |
| 2020-10-01 | 2020-10-08 |
MSFT201113P00202500
MSFT201113P00205000
|
6 | 205.00 | 202.50 | 0.850 | -60.000 | 216.51 |
| 2020-10-08 | 2020-10-15 |
MSFT201120P00200000
MSFT201120P00205000
|
3 | 205.00 | 200.00 | 1.85 | 240.000 | 210.39 |
| 2020-10-15 | 2020-10-22 |
MSFT201127P00210000
MSFT201127P00212500
|
6 | 212.50 | 210.00 | 0.925 | -60.000 | 215.23 |
| 2020-10-22 | 2020-10-29 |
MSFT201204P00205000
MSFT201204P00207500
|
5 | 207.50 | 205.00 | 0.825 | -225.000 | 214.36 |
| 2020-10-29 | 2020-11-05 |
MSFT201211P00195000
MSFT201211P00197500
|
6 | 197.50 | 195.00 | 0.925 | 561.000 | 213.26 |
| 2020-11-05 | 2020-11-12 |
MSFT201218P00210000
MSFT201218P00215000
|
2 | 215.00 | 210.00 | 1.55 | -45.000 | 218.59 |
| 2020-11-12 | 2020-11-19 |
MSFT201224P00207500
MSFT201224P00210000
|
6 | 210.00 | 207.50 | 0.875 | -30.000 | 222.75 |
| 2020-11-19 | 2020-11-27 |
MSFT201231P00205000
MSFT201231P00207500
|
6 | 207.50 | 205.00 | 0.900 | 129.000 | 222.42 |
| 2020-11-27 | 2020-12-04 |
MSFT210108P00207500
MSFT210108P00210000
|
5 | 210.00 | 207.50 | 0.825 | -50.000 | 219.62 |
| 2020-12-04 | 2020-12-11 |
MSFT210115P00205000
MSFT210115P00210000
|
3 | 210.00 | 205.00 | 1.75 | 0.000 | 212.65 |
| 2020-12-11 | 2020-12-18 |
MSFT210122P00205000
MSFT210122P00207500
|
5 | 207.50 | 205.00 | 0.825 | -12.500 | 225.95 |
| 2020-12-24 | 2020-12-31 |
MSFT210205P00215000
MSFT210205P00217500
|
6 | 217.50 | 215.00 | 0.95 | 60.000 | 242.2 |
| 2020-12-31 | 2021-01-07 |
MSFT210212P00215000
MSFT210212P00217500
|
6 | 217.50 | 215.00 | 1.025 | -45.000 | 244.99 |
| 2021-01-07 | 2021-01-14 |
MSFT210219P00205000
MSFT210219P00210000
|
2 | 210.00 | 205.00 | 1.500 | -80.000 | 240.97 |
| 2021-01-15 | 2021-01-22 |
MSFT210226P00205000
MSFT210226P00207500
|
6 | 207.50 | 205.00 | 1.05 | 264.00 | 232.38 |
| 2021-01-25 | 2021-02-01 |
MSFT210305P00220000
MSFT210305P00222500
|
6 | 222.50 | 220.00 | 1.025 | 474.000 | 231.6 |
| 2021-02-01 | 2021-02-08 |
MSFT210312P00230000
MSFT210312P00232500
|
5 | 232.50 | 230.00 | 0.725 | 22.500 | 235.75 |
| 2021-02-08 | 2021-02-16 |
MSFT210319P00230000
MSFT210319P00235000
|
2 | 235.00 | 230.00 | 1.45 | 67.000 | 230.35 |
| 2021-02-17 | 2021-02-24 |
MSFT210401P00235000
MSFT210401P00237500
|
5 | 237.50 | 235.00 | 0.775 | -237.500 | 242.35 |
| 2021-02-25 | 2021-03-04 |
MSFT210409P00220000
MSFT210409P00222500
|
6 | 222.50 | 220.00 | 0.875 | 30.000 | 255.85 |
| 2021-03-04 | 2021-03-11 |
MSFT210416P00215000
MSFT210416P00220000
|
2 | 220.00 | 215.00 | 1.525 | 177.000 | 260.74 |
| 2021-03-11 | 2021-03-18 |
MSFT210423P00230000
MSFT210423P00232500
|
6 | 232.50 | 230.00 | 0.875 | -150.000 | 261.15 |
| 2021-03-18 | 2021-03-25 |
MSFT210430P00222500
MSFT210430P00225000
|
6 | 225.00 | 222.50 | 0.90 | 135.000 | 252.18 |
| 2021-03-25 | 2021-04-01 |
MSFT210507P00225000
MSFT210507P00227500
|
6 | 227.50 | 225.00 | 0.975 | 336.000 | 252.46 |
| 2021-04-01 | 2021-04-08 |
MSFT210514P00235000
MSFT210514P00237500
|
6 | 237.50 | 235.00 | 0.875 | 396.000 | 248.15 |
| 2021-04-08 | 2021-04-15 |
MSFT210521P00240000
MSFT210521P00245000
|
2 | 245.00 | 240.00 | 1.350 | 97.000 | 245.17 |
| 2021-04-15 | 2021-04-22 |
MSFT210528P00252500
MSFT210528P00255000
|
6 | 255.00 | 252.50 | 0.950 | -30.000 | 249.68 |
| 2021-04-22 | 2021-04-29 |
MSFT210604P00247500
MSFT210604P00250000
|
5 | 250.00 | 247.50 | 0.725 | -137.500 | 250.79 |
| 2021-04-29 | 2021-05-06 |
MSFT210611P00245000
MSFT210611P00247500
|
6 | 247.50 | 245.00 | 0.900 | -105.000 | 257.89 |
| 2021-05-06 | 2021-05-13 |
MSFT210618P00240000
MSFT210618P00245000
|
2 | 245.00 | 240.00 | 1.600 | -125.000 | 259.43 |
| 2021-05-13 | 2021-05-20 |
MSFT210625P00235000
MSFT210625P00237500
|
5 | 237.50 | 235.00 | 0.80 | 112.500 | 265.02 |
| 2021-05-20 | 2021-05-27 |
MSFT210702P00237500
MSFT210702P00240000
|
5 | 240.00 | 237.50 | 0.75 | 160.00 | 277.65 |
| 2021-05-27 | 2021-06-03 |
MSFT210709P00242500
MSFT210709P00245000
|
6 | 245.00 | 242.50 | 0.90 | -105.000 | 277.94 |
| 2021-06-03 | 2021-06-10 |
MSFT210716P00235000
MSFT210716P00240000
|
2 | 240.00 | 235.00 | 1.35 | 190.000 | 280.75 |
| 2021-06-11 | 2021-06-18 |
MSFT210723P00250000
MSFT210723P00252500
|
5 | 252.50 | 250.00 | 0.825 | 25.000 | 289.67 |
| 2021-06-18 | 2021-06-25 |
MSFT210730P00252500
MSFT210730P00255000
|
6 | 255.00 | 252.50 | 0.900 | 228.000 | 284.91 |
| 2021-06-28 | 2021-07-06 |
MSFT210806P00260000
MSFT210806P00262500
|
5 | 262.50 | 260.00 | 0.725 | 170.000 | 289.46 |
| 2021-07-06 | 2021-07-14 |
MSFT210820P00265000
MSFT210820P00270000
|
2 | 270.00 | 265.00 | 1.425 | 87.000 | 304.36 |
| 2021-07-14 | 2021-07-21 |
MSFT210827P00270000
MSFT210827P00275000
|
2 | 275.00 | 270.00 | 1.400 | 0.000 | 299.72 |
| 2021-07-23 | 2021-07-30 |
MSFT210903P00280000
MSFT210903P00285000
|
2 | 285.00 | 280.00 | 1.650 | -50.000 | 301.14 |
| 2021-08-02 | 2021-08-09 |
MSFT210910P00275000
MSFT210910P00280000
|
2 | 280.00 | 275.00 | 1.425 | 85.000 | 295.71 |
| 2021-08-10 | 2021-08-17 |
MSFT210924P00275000
MSFT210924P00280000
|
2 | 280.00 | 275.00 | 1.375 | 115.000 | 299.35 |
| 2021-08-18 | 2021-08-25 |
MSFT211001P00280000
MSFT211001P00285000
|
2 | 285.00 | 280.00 | 1.40 | 177.000 | 289.1 |
| 2021-08-31 | 2021-09-07 |
MSFT211015P00290000
MSFT211015P00295000
|
2 | 295.00 | 290.00 | 1.575 | 35.000 | 304.21 |
| 2021-09-07 | 2021-09-14 |
MSFT211022P00290000
MSFT211022P00295000
|
2 | 295.00 | 290.00 | 1.475 | 20.000 | 309.16 |
| 2021-09-14 | 2021-09-21 |
MSFT211029P00285000
MSFT211029P00290000
|
2 | 290.00 | 285.00 | 1.275 | -55.000 | 331.62 |
| 2021-09-24 | 2021-10-01 |
MSFT211105P00285000
MSFT211105P00290000
|
2 | 290.00 | 285.00 | 1.275 | -110.000 | 336.06 |
| 2021-10-05 | 2021-10-12 |
MSFT211119P00275000
MSFT211119P00280000
|
2 | 280.00 | 275.00 | 1.40 | 60.00 | 343.11 |
| 2021-10-12 | 2021-10-19 |
MSFT211126P00280000
MSFT211126P00285000
|
2 | 285.00 | 280.00 | 1.50 | 209.000 | 329.68 |
| 2021-10-21 | 2021-10-28 |
MSFT211203P00300000
MSFT211203P00305000
|
2 | 305.00 | 300.00 | 1.525 | 281.000 | 323.01 |
| 2021-10-29 | 2021-11-05 |
MSFT211210P00320000
MSFT211210P00325000
|
2 | 325.00 | 320.00 | 1.625 | 110.000 | 342.54 |
| 2021-11-05 | 2021-11-12 |
MSFT211217P00325000
MSFT211217P00330000
|
2 | 330.00 | 325.00 | 1.625 | 40.000 | 323.8 |
| 2021-11-12 | 2021-11-19 |
MSFT211223P00325000
MSFT211223P00330000
|
2 | 330.00 | 325.00 | 1.425 | 118.000 | 334.69 |
| 2021-11-22 | 2021-11-29 |
MSFT211231P00325000
MSFT211231P00330000
|
2 | 330.00 | 325.00 | 1.275 | -35.000 | 336.32 |
| 2021-11-29 | 2021-12-06 |
MSFT220107P00325000
MSFT220107P00330000
|
3 | 330.00 | 325.00 | 2.00 | -112.500 | 314.04 |
| 2021-12-07 | 2021-12-14 |
MSFT220121P00320000
MSFT220121P00325000
|
2 | 325.00 | 320.00 | 1.300 | -90.000 | 296.03 |
| 2021-12-14 | 2021-12-21 |
MSFT220128P00315000
MSFT220128P00320000
|
2 | 320.00 | 315.00 | 1.475 | -90.000 | 308.26 |
| 2021-12-23 | 2021-12-30 |
MSFT220204P00320000
MSFT220204P00325000
|
2 | 325.00 | 320.00 | 1.55 | 30.000 | 305.94 |
| 2021-12-30 | 2022-01-06 |
MSFT220211P00325000
MSFT220211P00330000
|
3 | 330.00 | 325.00 | 1.850 | -435.000 | 295.04 |
| 2022-01-06 | 2022-01-13 |
MSFT220218P00300000
MSFT220218P00305000
|
3 | 305.00 | 300.00 | 1.675 | -165.000 | 287.93 |
| 2022-01-13 | 2022-01-20 |
MSFT220225P00290000
MSFT220225P00295000
|
3 | 295.00 | 290.00 | 2.025 | 30.000 | 297.31 |
| 2022-01-20 | 2022-01-27 |
MSFT220304P00285000
MSFT220304P00290000
|
2 | 290.00 | 285.00 | 1.300 | -110.000 | 289.86 |
| 2022-01-27 | 2022-02-03 |
MSFT220311P00285000
MSFT220311P00290000
|
3 | 290.00 | 285.00 | 2.05 | 172.500 | 280.07 |
| 2022-02-03 | 2022-02-10 |
MSFT220318P00285000
MSFT220318P00290000
|
2 | 290.00 | 285.00 | 1.550 | 50.000 | 300.43 |
| 2022-02-10 | 2022-02-17 |
MSFT220325P00290000
MSFT220325P00295000
|
2 | 295.00 | 290.00 | 1.625 | -130.000 | 303.68 |
| 2022-02-18 | 2022-02-25 |
MSFT220401P00275000
MSFT220401P00280000
|
2 | 280.00 | 275.00 | 1.625 | 125.000 | 309.42 |
| 2022-02-28 | 2022-03-07 |
MSFT220414P00285000
MSFT220414P00290000
|
2 | 290.00 | 285.00 | 1.65 | -220.000 | 279.83 |
| 2022-03-09 | 2022-03-16 |
MSFT220422P00275000
MSFT220422P00280000
|
2 | 280.00 | 275.00 | 1.550 | 80.000 | 274.03 |
| 2022-03-17 | 2022-03-24 |
MSFT220429P00280000
MSFT220429P00285000
|
2 | 285.00 | 280.00 | 1.475 | 115.000 | 277.52 |
| 2022-03-24 | 2022-03-31 |
MSFT220506P00290000
MSFT220506P00295000
|
2 | 295.00 | 290.00 | 1.55 | 135.000 | 274.73 |
| 2022-03-31 | 2022-04-07 |
MSFT220513P00295000
MSFT220513P00300000
|
3 | 300.00 | 295.00 | 1.675 | -127.500 | 261.12 |
| 2022-04-07 | 2022-04-14 |
MSFT220520P00290000
MSFT220520P00295000
|
3 | 295.00 | 290.00 | 1.800 | -397.500 | 252.56 |
| 2022-04-14 | 2022-04-21 |
MSFT220527P00265000
MSFT220527P00270000
|
2 | 270.00 | 265.00 | 1.425 | -190.000 | 273.24 |
| 2022-04-22 | 2022-04-29 |
MSFT220603P00260000
MSFT220603P00265000
|
2 | 265.00 | 260.00 | 1.625 | -80.000 | 270.02 |
| 2022-05-02 | 2022-05-09 |
MSFT220610P00270000
MSFT220610P00275000
|
2 | 275.00 | 270.00 | 1.45 | -190.00 | 252.99 |
| 2022-05-09 | 2022-05-16 |
MSFT220617P00250000
MSFT220617P00255000
|
3 | 255.00 | 250.00 | 1.825 | 60.000 | 247.65 |
| 2022-05-17 | 2022-05-24 |
MSFT220701P00255000
MSFT220701P00260000
|
3 | 260.00 | 255.00 | 1.925 | -75.000 | 259.58 |
| 2022-05-26 | 2022-06-02 |
MSFT220708P00255000
MSFT220708P00260000
|
3 | 260.00 | 255.00 | 1.675 | 187.500 | 267.66 |
| 2022-06-03 | 2022-06-10 |
MSFT220715P00255000
MSFT220715P00260000
|
2 | 260.00 | 255.00 | 1.350 | -260.000 | 256.72 |
| 2022-06-10 | 2022-06-17 |
MSFT220722P00240000
MSFT220722P00245000
|
2 | 245.00 | 240.00 | 1.50 | -75.000 | 260.36 |
| 2022-06-17 | 2022-06-24 |
MSFT220729P00235000
MSFT220729P00240000
|
2 | 240.00 | 235.00 | 1.400 | 116.000 | 280.74 |
| 2022-06-24 | 2022-07-01 |
MSFT220805P00255000
MSFT220805P00260000
|
2 | 260.00 | 255.00 | 1.65 | 65.000 | 282.91 |
| 2022-07-05 | 2022-07-12 |
MSFT220819P00250000
MSFT220819P00255000
|
2 | 255.00 | 250.00 | 1.575 | -140.000 | 286.15 |
| 2022-07-12 | 2022-07-19 |
MSFT220826P00240000
MSFT220826P00245000
|
2 | 245.00 | 240.00 | 1.625 | 70.000 | 268.09 |
| 2022-07-21 | 2022-07-28 |
MSFT220902P00250000
MSFT220902P00255000
|
2 | 255.00 | 250.00 | 1.375 | 140.000 | 256.06 |
| 2022-07-29 | 2022-08-05 |
MSFT220909P00270000
MSFT220909P00275000
|
2 | 275.00 | 270.00 | 1.525 | 35.000 | 264.46 |
| 2022-08-05 | 2022-08-12 |
MSFT220916P00270000
MSFT220916P00275000
|
2 | 275.00 | 270.00 | 1.375 | 115.000 | 244.74 |
| 2022-08-12 | 2022-08-19 |
MSFT220923P00280000
MSFT220923P00285000
|
2 | 285.00 | 280.00 | 1.575 | -50.000 | 237.92 |
| 2022-08-19 | 2022-08-26 |
MSFT220930P00275000
MSFT220930P00280000
|
2 | 280.00 | 275.00 | 1.50 | -290.00 | 232.9 |
| 2022-08-29 | 2022-09-06 |
MSFT221007P00255000
MSFT221007P00260000
|
2 | 260.00 | 255.00 | 1.625 | -235.000 | 234.24 |
| 2022-09-06 | 2022-09-13 |
MSFT221021P00240000
MSFT221021P00245000
|
2 | 245.00 | 240.00 | 1.475 | -15.000 | 242.12 |
| 2022-09-14 | 2022-09-21 |
MSFT221028P00240000
MSFT221028P00245000
|
2 | 245.00 | 240.00 | 1.550 | -160.000 | 235.87 |
| 2022-09-29 | 2022-10-06 |
MSFT221111P00225000
MSFT221111P00230000
|
2 | 230.00 | 225.00 | 1.475 | 95.000 | 247.11 |
| 2022-10-06 | 2022-10-13 |
MSFT221118P00235000
MSFT221118P00240000
|
3 | 240.00 | 235.00 | 1.85 | -255.00 | 241.22 |
| 2022-10-13 | 2022-10-20 |
MSFT221125P00220000
MSFT221125P00225000
|
2 | 225.00 | 220.00 | 1.575 | 10.000 | 247.49 |
| 2022-10-20 | 2022-10-27 |
MSFT221202P00225000
MSFT221202P00230000
|
2 | 230.00 | 225.00 | 1.550 | -110.000 | 255.02 |
| 2022-10-27 | 2022-11-03 |
MSFT221209P00215000
MSFT221209P00220000
|
3 | 220.00 | 215.00 | 1.725 | -322.500 | 245.42 |
| 2022-11-03 | 2022-11-10 |
MSFT221216P00205000
MSFT221216P00210000
|
3 | 210.00 | 205.00 | 1.825 | 435.000 | 244.69 |
| 2022-11-10 | 2022-11-17 |
MSFT221223P00230000
MSFT221223P00235000
|
3 | 235.00 | 230.00 | 1.850 | 105.000 | 238.73 |
| 2022-11-17 | 2022-11-25 |
MSFT221230P00230000
MSFT221230P00235000
|
2 | 235.00 | 230.00 | 1.525 | 105.000 | 239.82 |
| 2022-11-25 | 2022-12-02 |
MSFT230106P00235000
MSFT230106P00240000
|
2 | 240.00 | 235.00 | 1.325 | 91.000 | 224.93 |
| 2022-12-02 | 2022-12-09 |
MSFT230113P00245000
MSFT230113P00250000
|
3 | 250.00 | 245.00 | 1.700 | -172.500 | 239.23 |
| 2022-12-09 | 2022-12-16 |
MSFT230120P00235000
MSFT230120P00240000
|
2 | 240.00 | 235.00 | 1.65 | -10.00 | 240.22 |
| 2022-12-16 | 2022-12-23 |
MSFT230127P00235000
MSFT230127P00240000
|
3 | 240.00 | 235.00 | 1.925 | -90.000 | 248.16 |
| 2022-12-23 | 2022-12-30 |
MSFT230203P00225000
MSFT230203P00230000
|
2 | 230.00 | 225.00 | 1.400 | 0.000 | 258.35 |
| 2022-12-30 | 2023-01-06 |
MSFT230210P00230000
MSFT230210P00235000
|
2 | 235.00 | 230.00 | 1.550 | -330.000 | 263.1 |
| 2023-01-06 | 2023-01-13 |
MSFT230217P00215000
MSFT230217P00220000
|
3 | 220.00 | 215.00 | 1.75 | 300.00 | 258.06 |
| 2023-01-17 | 2023-01-24 |
MSFT230303P00230000
MSFT230303P00235000
|
3 | 235.00 | 230.00 | 1.700 | 30.000 | 255.29 |
| 2023-01-26 | 2023-02-02 |
MSFT230310P00235000
MSFT230310P00240000
|
2 | 240.00 | 235.00 | 1.43 | 190.000 | 248.59 |
| 2023-02-02 | 2023-02-09 |
MSFT230317P00255000
MSFT230317P00260000
|
3 | 260.00 | 255.00 | 1.725 | -52.500 | 279.43 |
| 2023-02-09 | 2023-02-16 |
MSFT230324P00250000
MSFT230324P00255000
|
2 | 255.00 | 250.00 | 1.55 | -40.00 | 280.57 |
| 2023-02-16 | 2023-02-23 |
MSFT230331P00250000
MSFT230331P00255000
|
3 | 255.00 | 250.00 | 1.85 | -60.00 | 288.3 |
| 2023-02-23 | 2023-03-02 |
MSFT230406P00245000
MSFT230406P00250000
|
3 | 250.00 | 245.00 | 1.675 | -270.000 | 291.6 |
| 2023-03-06 | 2023-03-13 |
MSFT230414P00245000
MSFT230414P00250000
|
3 | 250.00 | 245.00 | 1.825 | 37.500 | 286.14 |
| 2023-03-13 | 2023-03-20 |
MSFT230421P00240000
MSFT230421P00245000
|
2 | 245.00 | 240.00 | 1.400 | 192.000 | 285.76 |
| 2023-03-20 | 2023-03-27 |
MSFT230428P00260000
MSFT230428P00265000
|
2 | 265.00 | 260.00 | 1.525 | 25.000 | 307.26 |
| 2023-03-30 | 2023-04-06 |
MSFT230512P00270000
MSFT230512P00275000
|
2 | 275.00 | 270.00 | 1.450 | 90.000 | 308.97 |
| 2023-04-06 | 2023-04-13 |
MSFT230519P00280000
MSFT230519P00285000
|
2 | 285.00 | 280.00 | 1.625 | -10.000 | 318.34 |
| 2023-04-14 | 2023-04-21 |
MSFT230526P00275000
MSFT230526P00280000
|
3 | 280.00 | 275.00 | 1.925 | 180.000 | 332.89 |
| 2023-04-27 | 2023-05-04 |
MSFT230609P00295000
MSFT230609P00300000
|
2 | 300.00 | 295.00 | 1.575 | -15.000 | 326.79 |
| 2023-05-04 | 2023-05-11 |
MSFT230616P00295000
MSFT230616P00300000
|
2 | 300.00 | 295.00 | 1.60 | 95.000 | 342.33 |
| 2023-05-12 | 2023-05-19 |
MSFT230623P00300000
MSFT230623P00305000
|
3 | 305.00 | 300.00 | 1.725 | 280.500 | 335.02 |
| 2023-05-25 | 2023-06-01 |
MSFT230707P00315000
MSFT230707P00320000
|
3 | 320.00 | 315.00 | 1.900 | 243.000 | 337.22 |
| 2023-06-01 | 2023-06-08 |
MSFT230714P00320000
MSFT230714P00325000
|
2 | 325.00 | 320.00 | 1.275 | -130.000 | 345.24 |
| 2023-06-08 | 2023-06-15 |
MSFT230721P00315000
MSFT230721P00320000
|
2 | 320.00 | 315.00 | 1.45 | 207.000 | 343.77 |
| 2023-06-15 | 2023-06-22 |
MSFT230728P00335000
MSFT230728P00340000
|
2 | 340.00 | 335.00 | 1.625 | -55.000 | 338.37 |
| 2023-06-22 | 2023-06-29 |
MSFT230804P00330000
MSFT230804P00335000
|
3 | 335.00 | 330.00 | 1.825 | -75.000 | 327.78 |
| 2023-06-30 | 2023-07-07 |
MSFT230811P00330000
MSFT230811P00335000
|
3 | 335.00 | 330.00 | 1.850 | 315.000 | 321.01 |
| 2023-07-07 | 2023-07-14 |
MSFT230818P00325000
MSFT230818P00330000
|
2 | 330.00 | 325.00 | 1.650 | 75.000 | 316.48 |
| 2023-07-14 | 2023-07-21 |
MSFT230825P00335000
MSFT230825P00340000
|
3 | 340.00 | 335.00 | 1.75 | -112.500 | 322.98 |
| 2023-07-24 | 2023-07-31 |
MSFT230901P00335000
MSFT230901P00340000
|
3 | 340.00 | 335.00 | 1.900 | -225.000 | 328.66 |
| 2023-07-31 | 2023-08-07 |
MSFT230908P00325000
MSFT230908P00330000
|
3 | 330.00 | 325.00 | 2.125 | 112.500 | 334.27 |
| 2023-08-07 | 2023-08-14 |
MSFT230915P00320000
MSFT230915P00325000
|
2 | 325.00 | 320.00 | 1.65 | -125.000 | 330.22 |
| 2023-08-17 | 2023-08-24 |
MSFT230929P00305000
MSFT230929P00310000
|
2 | 310.00 | 305.00 | 1.425 | -160.000 | 315.75 |
| 2023-08-31 | 2023-09-07 |
MSFT231013P00315000
MSFT231013P00320000
|
2 | 320.00 | 315.00 | 1.325 | -5.000 | 327.73 |
| 2023-09-07 | 2023-09-14 |
MSFT231020P00320000
MSFT231020P00325000
|
2 | 325.00 | 320.00 | 1.60 | 136.00 | 326.67 |
| 2023-09-14 | 2023-09-21 |
MSFT231027P00325000
MSFT231027P00330000
|
2 | 330.00 | 325.00 | 1.450 | -85.000 | 329.81 |
| 2023-09-21 | 2023-09-28 |
MSFT231103P00310000
MSFT231103P00315000
|
3 | 315.00 | 310.00 | 2.175 | 240.000 | 352.8 |
| 2023-09-28 | 2023-10-05 |
MSFT231110P00300000
MSFT231110P00305000
|
2 | 305.00 | 300.00 | 1.650 | 80.000 | 369.67 |
| 2023-10-06 | 2023-10-13 |
MSFT231117P00315000
MSFT231117P00320000
|
2 | 320.00 | 315.00 | 1.600 | 0.000 | 369.85 |
| 2023-10-17 | 2023-10-24 |
MSFT231201P00320000
MSFT231201P00325000
|
2 | 325.00 | 320.00 | 1.65 | -30.000 | 374.51 |
| 2023-10-26 | 2023-11-02 |
MSFT231208P00315000
MSFT231208P00320000
|
2 | 320.00 | 315.00 | 1.625 | 211.000 | 374.23 |
| 2023-11-02 | 2023-11-09 |
MSFT231215P00335000
MSFT231215P00340000
|
2 | 340.00 | 335.00 | 1.375 | 153.000 | 370.73 |
| 2023-11-10 | 2023-11-17 |
MSFT231222P00360000
MSFT231222P00365000
|
3 | 365.00 | 360.00 | 1.725 | -240.000 | 374.58 |
| 2023-11-17 | 2023-11-24 |
MSFT231229P00360000
MSFT231229P00365000
|
2 | 365.00 | 360.00 | 1.550 | 116.000 | 376.04 |
| 2023-11-27 | 2023-12-04 |
MSFT240105P00370000
MSFT240105P00375000
|
2 | 375.00 | 370.00 | 1.625 | -195.000 | 367.75 |
| 2023-12-04 | 2023-12-11 |
MSFT240112P00360000
MSFT240112P00365000
|
2 | 365.00 | 360.00 | 1.60 | 40.00 | 388.47 |
| 2023-12-11 | 2023-12-18 |
MSFT240119P00360000
MSFT240119P00365000
|
2 | 365.00 | 360.00 | 1.45 | 35.000 | 398.67 |
| 2023-12-18 | 2023-12-26 |
MSFT240126P00360000
MSFT240126P00365000
|
2 | 365.00 | 360.00 | 1.350 | -15.000 | 403.93 |
| 2023-12-28 | 2024-01-04 |
MSFT240209P00365000
MSFT240209P00370000
|
2 | 370.00 | 365.00 | 1.575 | -145.000 | 420.55 |
| 2024-01-04 | 2024-01-11 |
MSFT240216P00355000
MSFT240216P00360000
|
2 | 360.00 | 355.00 | 1.650 | 131.000 | 404.06 |
| 2024-01-11 | 2024-01-18 |
MSFT240223P00370000
MSFT240223P00375000
|
2 | 375.00 | 370.00 | 1.625 | -20.000 | 410.34 |
| 2024-01-18 | 2024-01-25 |
MSFT240301P00380000
MSFT240301P00385000
|
2 | 385.00 | 380.00 | 1.650 | 95.000 | 415.5 |
| 2024-01-25 | 2024-02-01 |
MSFT240308P00390000
MSFT240308P00395000
|
2 | 395.00 | 390.00 | 1.575 | 35.000 | 406.22 |
| 2024-02-01 | 2024-02-08 |
MSFT240315P00395000
MSFT240315P00400000
|
3 | 400.00 | 395.00 | 1.850 | 240.000 | 416.42 |
| 2024-02-08 | 2024-02-15 |
MSFT240322P00405000
MSFT240322P00410000
|
2 | 410.00 | 405.00 | 1.45 | -190.000 | 428.74 |
| 2024-02-15 | 2024-02-22 |
MSFT240328P00395000
MSFT240328P00400000
|
2 | 400.00 | 395.00 | 1.575 | 75.000 | 420.72 |
| 2024-02-22 | 2024-02-29 |
MSFT240405P00400000
MSFT240405P00405000
|
3 | 405.00 | 400.00 | 1.875 | 165.000 | 425.52 |
| 2024-03-04 | 2024-03-11 |
MSFT240412P00405000
MSFT240412P00410000
|
3 | 410.00 | 405.00 | 1.775 | -322.500 | 421.9 |
| 2024-03-11 | 2024-03-18 |
MSFT240419P00395000
MSFT240419P00400000
|
3 | 400.00 | 395.00 | 1.800 | 274.500 | 399.12 |
| 2024-03-21 | 2024-03-28 |
MSFT240503P00415000
MSFT240503P00420000
|
2 | 420.00 | 415.00 | 1.475 | -215.000 | 406.66 |
| 2024-03-28 | 2024-04-04 |
MSFT240510P00410000
MSFT240510P00415000
|
3 | 415.00 | 410.00 | 1.95 | 75.00 | 414.74 |
| 2024-04-04 | 2024-04-11 |
MSFT240517P00405000
MSFT240517P00410000
|
3 | 410.00 | 405.00 | 1.725 | 135.000 | 420.21 |
| 2024-04-11 | 2024-04-18 |
MSFT240524P00415000
MSFT240524P00420000
|
2 | 420.00 | 415.00 | 1.525 | -315.000 | 430.16 |
| 2024-04-18 | 2024-04-25 |
MSFT240531P00390000
MSFT240531P00395000
|
2 | 395.00 | 390.00 | 1.500 | 35.000 | 415.13 |
| 2024-04-25 | 2024-05-02 |
MSFT240607P00385000
MSFT240607P00390000
|
3 | 390.00 | 385.00 | 1.925 | 67.500 | 423.85 |
| 2024-05-02 | 2024-05-09 |
MSFT240614P00385000
MSFT240614P00390000
|
3 | 390.00 | 385.00 | 1.775 | 336.000 | 442.57 |
| 2024-05-09 | 2024-05-16 |
MSFT240621P00400000
MSFT240621P00405000
|
2 | 405.00 | 400.00 | 1.625 | 283.000 | 449.78 |
| 2024-05-20 | 2024-05-28 |
MSFT240628P00415000
MSFT240628P00420000
|
2 | 420.00 | 415.00 | 1.550 | 85.000 | 446.95 |
| 2024-05-30 | 2024-06-06 |
MSFT240712P00405000
MSFT240712P00410000
|
2 | 410.00 | 405.00 | 1.650 | 139.000 | 453.55 |
| 2024-06-06 | 2024-06-13 |
MSFT240719P00415000
MSFT240719P00420000
|
3 | 420.00 | 415.00 | 1.675 | 310.500 | 437.11 |
| 2024-06-18 | 2024-06-25 |
MSFT240802P00435000
MSFT240802P00440000
|
3 | 440.00 | 435.00 | 1.975 | 127.500 | 408.49 |
| 2024-06-27 | 2024-07-05 |
MSFT240809P00440000
MSFT240809P00445000
|
3 | 445.00 | 440.00 | 2.075 | 307.500 | 406.02 |
| 2024-07-05 | 2024-07-12 |
MSFT240816P00455000
MSFT240816P00460000
|
3 | 460.00 | 455.00 | 1.875 | -360.000 | 418.47 |
| 2024-07-15 | 2024-07-22 |
MSFT240823P00440000
MSFT240823P00445000
|
2 | 445.00 | 440.00 | 1.650 | -35.000 | 416.79 |
| 2024-07-22 | 2024-07-29 |
MSFT240830P00430000
MSFT240830P00435000
|
3 | 435.00 | 430.00 | 1.70 | -337.500 | 417.14 |
| 2024-07-29 | 2024-08-05 |
MSFT240906P00415000
MSFT240906P00420000
|
3 | 420.00 | 415.00 | 2.05 | -570.000 | 401.7 |
| 2024-08-06 | 2024-08-13 |
MSFT240920P00385000
MSFT240920P00390000
|
2 | 390.00 | 385.00 | 1.375 | 160.000 | 435.27 |
| 2024-08-14 | 2024-08-21 |
MSFT240927P00405000
MSFT240927P00410000
|
2 | 410.00 | 405.00 | 1.575 | 100.000 | 428.02 |
| 2024-08-22 | 2024-08-29 |
MSFT241004P00405000
MSFT241004P00410000
|
2 | 410.00 | 405.00 | 1.65 | -25.000 | 416.06 |
| 2024-08-29 | 2024-09-05 |
MSFT241011P00400000
MSFT241011P00405000
|
2 | 405.00 | 400.00 | 1.325 | -75.000 | 416.32 |
| 2024-09-06 | 2024-09-13 |
MSFT241018P00390000
MSFT241018P00395000
|
2 | 395.00 | 390.00 | 1.550 | 235.000 | 418.16 |
| 2024-09-13 | 2024-09-20 |
MSFT241025P00420000
MSFT241025P00425000
|
3 | 425.00 | 420.00 | 1.725 | 97.500 | 428.15 |
| 2024-09-26 | 2024-10-03 |
MSFT241108P00420000
MSFT241108P00425000
|
2 | 425.00 | 420.00 | 1.600 | -150.000 | 422.54 |
| 2024-10-03 | 2024-10-10 |
MSFT241115P00405000
MSFT241115P00410000
|
3 | 410.00 | 405.00 | 1.800 | 7.500 | 415 |
| 2024-10-10 | 2024-10-17 |
MSFT241122P00400000
MSFT241122P00405000
|
3 | 405.00 | 400.00 | 1.925 | 60.000 | 417 |
| 2024-10-17 | 2024-10-24 |
MSFT241129P00405000
MSFT241129P00410000
|
3 | 410.00 | 405.00 | 1.825 | 172.500 | 423.46 |
| 2024-10-25 | 2024-11-01 |
MSFT241206P00415000
MSFT241206P00420000
|
3 | 420.00 | 415.00 | 1.825 | -315.000 | 443.57 |
| 2024-11-01 | 2024-11-08 |
MSFT241213P00400000
MSFT241213P00405000
|
3 | 405.00 | 400.00 | 1.925 | 336.000 | 447.27 |
| 2024-11-08 | 2024-11-15 |
MSFT241220P00410000
MSFT241220P00415000
|
2 | 415.00 | 410.00 | 1.50 | -25.000 | 436.6 |
| 2024-11-15 | 2024-11-22 |
MSFT241227P00405000
MSFT241227P00410000
|
3 | 410.00 | 405.00 | 1.700 | -90.000 | 430.53 |
| 2024-11-25 | 2024-12-02 |
MSFT250103P00410000
MSFT250103P00415000
|
2 | 415.00 | 410.00 | 1.625 | 174.000 | 423.35 |
| 2024-12-02 | 2024-12-09 |
MSFT250110P00420000
MSFT250110P00425000
|
2 | 425.00 | 420.00 | 1.40 | 150.00 | 418.95 |
| 2024-12-09 | 2024-12-16 |
MSFT250117P00435000
MSFT250117P00440000
|
2 | 440.00 | 435.00 | 1.425 | 60.000 | 429.03 |
| 2024-12-17 | 2024-12-24 |
MSFT250131P00440000
MSFT250131P00445000
|
3 | 445.00 | 440.00 | 1.875 | -337.500 | 415.06 |
| 2024-12-30 | 2025-01-06 |
MSFT250207P00410000
MSFT250207P00415000
|
3 | 415.00 | 410.00 | 2.025 | 157.500 | 409.75 |
| 2025-01-07 | 2025-01-14 |
MSFT250221P00410000
MSFT250221P00415000
|
3 | 415.00 | 410.00 | 1.800 | -30.000 | 408.21 |
| 2025-01-15 | 2025-01-22 |
MSFT250228P00415000
MSFT250228P00420000
|
3 | 420.00 | 415.00 | 1.875 | 300.000 | 396.99 |
| 2025-01-23 | 2025-01-30 |
MSFT250307P00435000
MSFT250307P00440000
|
2 | 440.00 | 435.00 | 1.60 | -450.000 | 393.31 |
| 2025-01-30 | 2025-02-06 |
MSFT250314P00405000
MSFT250314P00410000
|
3 | 410.00 | 405.00 | 1.950 | 315.000 | 388.56 |
| 2025-02-06 | 2025-02-13 |
MSFT250321P00405000
MSFT250321P00410000
|
3 | 410.00 | 405.00 | 1.70 | -105.000 | 391.26 |
| 2025-02-13 | 2025-02-20 |
MSFT250328P00400000
MSFT250328P00405000
|
3 | 405.00 | 400.00 | 1.75 | 397.500 | 378.8 |
| 2025-02-24 | 2025-03-03 |
MSFT250404P00390000
MSFT250404P00395000
|
2 | 395.00 | 390.00 | 1.450 | -80.000 | 359.84 |
| 2025-03-03 | 2025-03-10 |
MSFT250417P00375000
MSFT250417P00380000
|
2 | 380.00 | 375.00 | 1.60 | -45.000 | 367.78 |
| 2025-03-11 | 2025-03-18 |
MSFT250425P00365000
MSFT250425P00370000
|
3 | 370.00 | 365.00 | 1.90 | 262.500 | 391.85 |
| 2025-03-18 | 2025-03-25 |
MSFT250502P00370000
MSFT250502P00375000
|
2 | 375.00 | 370.00 | 1.650 | 115.000 | 435.28 |
| 2025-03-28 | 2025-04-04 |
MSFT250509P00365000
MSFT250509P00370000
|
2 | 370.00 | 365.00 | 1.575 | -220.000 | 438.73 |
| 2025-04-04 | 2025-04-11 |
MSFT250516P00345000
MSFT250516P00350000
|
3 | 350.00 | 345.00 | 1.675 | 270.000 | 454.27 |
| 2025-04-11 | 2025-04-21 |
MSFT250523P00375000
MSFT250523P00380000
|
3 | 380.00 | 375.00 | 1.70 | -457.500 | 450.18 |
| 2025-04-24 | 2025-05-02 |
MSFT250606P00375000
MSFT250606P00380000
|
3 | 380.00 | 375.00 | 2.125 | 519.000 | 470.38 |
| 2025-05-02 | 2025-05-09 |
MSFT250613P00420000
MSFT250613P00425000
|
2 | 425.00 | 420.00 | 1.375 | 45.000 | 474.96 |
| 2025-05-09 | 2025-05-16 |
MSFT250620P00425000
MSFT250620P00430000
|
2 | 430.00 | 425.00 | 1.500 | 164.000 | 477.4 |
| 2025-05-16 | 2025-05-23 |
MSFT250627P00440000
MSFT250627P00445000
|
2 | 445.00 | 440.00 | 1.40 | -20.000 | 495.94 |
| 2025-05-23 | 2025-05-30 |
MSFT250703P00440000
MSFT250703P00445000
|
3 | 445.00 | 440.00 | 1.75 | 60.000 | 498.84 |
| 2025-06-02 | 2025-06-09 |
MSFT250711P00450000
MSFT250711P00455000
|
2 | 455.00 | 450.00 | 1.475 | 144.000 | 503.32 |
| 2025-06-09 | 2025-06-16 |
MSFT250718P00460000
MSFT250718P00465000
|
2 | 465.00 | 460.00 | 1.300 | -75.000 | 510.05 |
| 2025-06-17 | 2025-06-24 |
MSFT250801P00465000
MSFT250801P00470000
|
2 | 470.00 | 465.00 | 1.525 | 105.000 | 524.11 |
| 2025-06-26 | 2025-07-03 |
MSFT250808P00485000
MSFT250808P00490000
|
3 | 490.00 | 485.00 | 1.925 | 75.000 | 522.04 |
| 2025-07-03 | 2025-07-10 |
MSFT250815P00485000
MSFT250815P00490000
|
3 | 490.00 | 485.00 | 1.700 | -22.500 | 520.17 |
| 2025-07-10 | 2025-07-17 |
MSFT250822P00485000
MSFT250822P00490000
|
2 | 490.00 | 485.00 | 1.600 | 100.000 | 0 |
| 2025-07-17 | 2025-07-24 |
MSFT250829P00500000
MSFT250829P00505000
|
3 | 505.00 | 500.00 | 1.900 | 30.000 | 0 |
| 2025-07-24 | 2025-07-31 |
MSFT250905P00495000
MSFT250905P00500000
|
2 | 500.00 | 495.00 | 1.550 | 314.000 | 0 |
| 2025-08-01 | 2025-08-08 |
MSFT250912P00510000
MSFT250912P00515000
|
2 | 515.00 | 510.00 | 1.475 | -20.000 | 0 |
| 2025-08-08 | 2025-08-15 |
MSFT250919P00510000
MSFT250919P00515000
|
2 | 515.00 | 510.00 | 1.60 | -25.000 | 0 |