| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-12-08 | 2008-12-15 |
MSFT090117P00020000
MSFT090117P00021000
|
16 | 21.00 | 20.00 | 0.405 | -368.000 | 19.71 |
| 2009-11-10 | 2009-11-17 |
MSFT091219P00028000
MSFT091219P00029000
|
16 | 29.00 | 28.00 | 0.410 | 320.000 | 30.36 |
| 2010-02-05 | 2010-02-12 |
MSFT100320P00027000
MSFT100320P00028000
|
16 | 28.00 | 27.00 | 0.41 | 0.00 | 29.59 |
| 2010-05-10 | 2010-05-17 |
MSFT100619P00028000
MSFT100619P00029000
|
16 | 29.00 | 28.00 | 0.405 | 16.000 | 26.44 |
| 2010-06-02 | 2010-06-09 |
MSFT100717P00025000
MSFT100717P00026000
|
14 | 26.00 | 25.00 | 0.310 | -371.000 | 24.89 |
| 2010-07-07 | 2010-07-14 |
MSFT100821P00023000
MSFT100821P00024000
|
15 | 24.00 | 23.00 | 0.365 | 240.000 | 24.23 |
| 2010-08-04 | 2010-08-11 |
MSFT100918P00024000
MSFT100918P00025000
|
13 | 25.00 | 24.00 | 0.275 | -201.500 | 25.22 |
| 2010-09-01 | 2010-09-08 |
MSFT101016P00022500
MSFT101016P00024000
|
10 | 24.00 | 22.50 | 0.52 | 15.000 | 25.54 |
| 2010-10-06 | 2010-10-13 |
MSFT101120P00023000
MSFT101120P00024000
|
15 | 24.00 | 23.00 | 0.34 | 255.000 | 25.69 |
| 2010-11-03 | 2010-11-10 |
MSFT101218P00026000
MSFT101218P00027000
|
16 | 27.00 | 26.00 | 0.400 | -48.000 | 27.9 |
| 2011-01-05 | 2011-01-12 |
MSFT110219P00027000
MSFT110219P00028000
|
17 | 28.00 | 27.00 | 0.425 | 178.500 | 27.06 |
| 2011-02-02 | 2011-02-09 |
MSFT110319P00027000
MSFT110319P00028000
|
16 | 28.00 | 27.00 | 0.40 | 0.00 | 24.8 |
| 2011-03-02 | 2011-03-09 |
MSFT110416P00025000
MSFT110416P00026000
|
15 | 26.00 | 25.00 | 0.350 | -37.500 | 25.37 |
| 2011-04-06 | 2011-04-13 |
MSFT110521P00025000
MSFT110521P00026000
|
16 | 26.00 | 25.00 | 0.39 | -160.00 | 24.49 |
| 2011-05-04 | 2011-05-11 |
MSFT110618P00025000
MSFT110618P00026000
|
16 | 26.00 | 25.00 | 0.390 | -296.000 | 24.26 |
| 2011-06-06 | 2011-06-13 |
MSFT110716P00023000
MSFT110716P00024000
|
15 | 24.00 | 23.00 | 0.34 | 15.000 | 26.78 |
| 2011-07-06 | 2011-07-13 |
MSFT110820P00025000
MSFT110820P00026000
|
14 | 26.00 | 25.00 | 0.32 | 42.000 | 24.05 |
| 2011-08-03 | 2011-08-10 |
MSFT110917P00026000
MSFT110917P00027000
|
17 | 27.00 | 26.00 | 0.42 | -637.500 | 27.12 |
| 2011-09-07 | 2011-09-14 |
MSFT111022P00025000
MSFT111022P00026000
|
16 | 26.00 | 25.00 | 0.375 | 128.000 | 27.16 |
| 2011-10-05 | 2011-10-12 |
MSFT111119P00025000
MSFT111119P00026000
|
17 | 26.00 | 25.00 | 0.42 | 280.500 | 25.3 |
| 2011-11-02 | 2011-11-09 |
MSFT111217P00025000
MSFT111217P00026000
|
16 | 26.00 | 25.00 | 0.385 | 40.000 | 26 |
| 2011-12-08 | 2011-12-15 |
MSFT120121P00024000
MSFT120121P00025000
|
14 | 25.00 | 24.00 | 0.31 | 91.000 | 29.71 |
| 2012-01-04 | 2012-01-11 |
MSFT120218P00026000
MSFT120218P00027000
|
15 | 27.00 | 26.00 | 0.340 | 90.000 | 31.25 |
| 2012-02-02 | 2012-02-09 |
MSFT120317P00029000
MSFT120317P00030000
|
17 | 30.00 | 29.00 | 0.415 | 297.500 | 32.6 |
| 2012-03-08 | 2012-03-15 |
MSFT120421P00031000
MSFT120421P00032000
|
16 | 32.00 | 31.00 | 0.38 | 232.000 | 32.42 |
| 2012-04-04 | 2012-04-11 |
MSFT120519P00030000
MSFT120519P00031000
|
15 | 31.00 | 30.00 | 0.370 | -255.000 | 29.27 |
| 2012-05-03 | 2012-05-10 |
MSFT120616P00030000
MSFT120616P00031000
|
13 | 31.00 | 30.00 | 0.27 | -260.00 | 30.02 |
| 2012-06-06 | 2012-06-13 |
MSFT120721P00028000
MSFT120721P00029000
|
14 | 29.00 | 28.00 | 0.33 | -42.000 | 30.12 |
| 2012-07-05 | 2012-07-12 |
MSFT120818P00029000
MSFT120818P00030000
|
14 | 30.00 | 29.00 | 0.305 | -518.000 | 30.9 |
| 2012-08-08 | 2012-08-15 |
MSFT120922P00029000
MSFT120922P00030000
|
15 | 30.00 | 29.00 | 0.35 | 82.500 | 31.19 |
| 2012-09-05 | 2012-09-12 |
MSFT121020P00029000
MSFT121020P00030000
|
14 | 30.00 | 29.00 | 0.310 | 112.000 | 28.64 |
| 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 |
MSFT121222P00028000
MSFT121222P00029000
|
17 | 29.00 | 28.00 | 0.42 | -671.500 | 27.45 |
| 2012-12-10 | 2012-12-17 |
MSFT130119P00026000
MSFT130119P00027000
|
16 | 27.00 | 26.00 | 0.385 | 88.000 | 27.25 |
| 2013-01-03 | 2013-01-10 |
MSFT130216P00026000
MSFT130216P00027000
|
14 | 27.00 | 26.00 | 0.32 | -231.000 | 28.01 |
| 2013-01-31 | 2013-02-07 |
MSFT130316P00026000
MSFT130316P00027000
|
14 | 27.00 | 26.00 | 0.300 | -35.000 | 28.04 |
| 2013-03-06 | 2013-03-13 |
MSFT130420P00027000
MSFT130420P00028000
|
14 | 28.00 | 27.00 | 0.330 | -42.000 | 29.77 |
| 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 |
MSFT130622P00032000
MSFT130622P00033000
|
17 | 33.00 | 32.00 | 0.430 | 357.000 | 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 |
MSFT130817P00033000
MSFT130817P00034000
|
17 | 34.00 | 33.00 | 0.425 | 178.500 | 31.8 |
| 2013-08-07 | 2013-08-14 |
MSFT130921P00031000
MSFT130921P00032000
|
17 | 32.00 | 31.00 | 0.44 | 119.000 | 32.79 |
| 2013-09-04 | 2013-09-11 |
MSFT131019P00030000
MSFT131019P00031000
|
16 | 31.00 | 30.00 | 0.390 | 352.000 | 34.96 |
| 2013-10-02 | 2013-10-09 |
MSFT131116P00033000
MSFT131116P00034000
|
17 | 34.00 | 33.00 | 0.44 | -178.500 | 37.84 |
| 2013-11-06 | 2013-11-13 |
MSFT131221P00037000
MSFT131221P00038000
|
17 | 38.00 | 37.00 | 0.425 | 0.000 | 36.8 |
| 2013-12-04 | 2013-12-11 |
MSFT140118P00038000
MSFT140118P00039000
|
16 | 39.00 | 38.00 | 0.410 | -296.000 | 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 |
MSFT140328P00037000
MSFT140328P00037500
|
37 | 37.50 | 37.00 | 0.235 | 148.000 | 40.3 |
| 2014-02-20 | 2014-02-27 |
MSFT140404P00037000
MSFT140404P00037500
|
33 | 37.50 | 37.00 | 0.20 | 66.00 | 39.87 |
| 2014-02-27 | 2014-03-06 |
MSFT140411P00037000
MSFT140411P00037500
|
33 | 37.50 | 37.00 | 0.200 | 148.500 | 39.21 |
| 2014-03-06 | 2014-03-13 |
MSFT140419P00037000
MSFT140419P00038000
|
15 | 38.00 | 37.00 | 0.365 | -45.000 | 40.01 |
| 2014-03-13 | 2014-03-20 |
MSFT140425P00037500
MSFT140425P00038000
|
34 | 38.00 | 37.50 | 0.210 | 408.000 | 39.91 |
| 2014-03-20 | 2014-03-27 |
MSFT140502P00039500
MSFT140502P00040000
|
33 | 40.00 | 39.50 | 0.20 | -198.00 | 39.69 |
| 2014-03-27 | 2014-04-03 |
MSFT140509P00038500
MSFT140509P00039000
|
37 | 39.00 | 38.50 | 0.230 | 425.500 | 39.54 |
| 2014-04-03 | 2014-04-10 |
MSFT140517P00040000
MSFT140517P00041000
|
18 | 41.00 | 40.00 | 0.460 | -387.000 | 39.83 |
| 2014-04-14 | 2014-04-21 |
MSFT140523P00038500
MSFT140523P00039000
|
33 | 39.00 | 38.50 | 0.205 | 82.500 | 40.12 |
| 2014-04-28 | 2014-05-05 |
MSFT140606P00040000
MSFT140606P00040500
|
35 | 40.50 | 40.00 | 0.215 | -490.000 | 41.48 |
| 2014-05-07 | 2014-05-14 |
MSFT140621P00038000
MSFT140621P00039000
|
16 | 39.00 | 38.00 | 0.380 | 320.000 | 41.68 |
| 2014-05-14 | 2014-05-21 |
MSFT140627P00039500
MSFT140627P00040000
|
32 | 40.00 | 39.50 | 0.195 | 64.000 | 42.25 |
| 2014-05-22 | 2014-05-29 |
MSFT140703P00039500
MSFT140703P00040000
|
32 | 40.00 | 39.50 | 0.195 | 80.000 | 41.8 |
| 2014-05-29 | 2014-06-05 |
MSFT140711P00039500
MSFT140711P00040000
|
30 | 40.00 | 39.50 | 0.170 | 210.000 | 42.09 |
| 2014-06-05 | 2014-06-12 |
MSFT140719P00040000
MSFT140719P00041000
|
15 | 41.00 | 40.00 | 0.35 | -165.000 | 44.69 |
| 2014-06-12 | 2014-06-19 |
MSFT140725P00040000
MSFT140725P00040500
|
34 | 40.50 | 40.00 | 0.210 | 170.000 | 44.5 |
| 2014-06-19 | 2014-06-26 |
MSFT140801P00041000
MSFT140801P00041500
|
35 | 41.50 | 41.00 | 0.22 | 122.500 | 42.86 |
| 2014-06-26 | 2014-07-03 |
MSFT140808P00041000
MSFT140808P00041500
|
35 | 41.50 | 41.00 | 0.215 | 35.000 | 43.2 |
| 2014-07-03 | 2014-07-10 |
MSFT140816P00040000
MSFT140816P00041000
|
14 | 41.00 | 40.00 | 0.305 | 14.000 | 44.79 |
| 2014-07-11 | 2014-07-18 |
MSFT140822P00041500
MSFT140822P00042000
|
32 | 42.00 | 41.50 | 0.195 | 304.000 | 45.15 |
| 2014-07-24 | 2014-07-31 |
MSFT140905P00043500
MSFT140905P00044000
|
36 | 44.00 | 43.50 | 0.225 | -378.000 | 45.91 |
| 2014-08-01 | 2014-08-08 |
MSFT140912P00042000
MSFT140912P00042500
|
33 | 42.50 | 42.00 | 0.20 | 33.000 | 46.7 |
| 2014-08-08 | 2014-08-15 |
MSFT140920P00042000
MSFT140920P00043000
|
17 | 43.00 | 42.00 | 0.43 | 501.500 | 47.52 |
| 2014-08-15 | 2014-08-22 |
MSFT140926P00044000
MSFT140926P00044500
|
33 | 44.50 | 44.00 | 0.200 | 148.500 | 46.41 |
| 2014-08-22 | 2014-08-29 |
MSFT141003P00044500
MSFT141003P00045000
|
33 | 45.00 | 44.50 | 0.200 | 115.500 | 46.09 |
| 2014-08-29 | 2014-09-05 |
MSFT141010P00044500
MSFT141010P00045000
|
30 | 45.00 | 44.50 | 0.17 | 150.00 | 44.03 |
| 2014-09-08 | 2014-09-15 |
MSFT141018P00045000
MSFT141018P00046000
|
14 | 46.00 | 45.00 | 0.320 | -28.000 | 43.63 |
| 2014-09-15 | 2014-09-22 |
MSFT141024P00045500
MSFT141024P00046000
|
35 | 46.00 | 45.50 | 0.22 | 245.000 | 46.13 |
| 2014-09-22 | 2014-09-29 |
MSFT141031P00046500
MSFT141031P00047000
|
34 | 47.00 | 46.50 | 0.210 | -170.000 | 46.95 |
| 2014-09-29 | 2014-10-06 |
MSFT141107P00046000
MSFT141107P00046500
|
35 | 46.50 | 46.00 | 0.22 | -70.00 | 48.68 |
| 2014-10-06 | 2014-10-13 |
MSFT141114P00045500
MSFT141114P00046000
|
35 | 46.00 | 45.50 | 0.215 | -490.000 | 49.58 |
| 2014-10-13 | 2014-10-20 |
MSFT141122P00042000
MSFT141122P00043000
|
15 | 43.00 | 42.00 | 0.37 | 90.00 | 47.98 |
| 2014-10-20 | 2014-10-27 |
MSFT141128P00043500
MSFT141128P00044000
|
38 | 44.00 | 43.50 | 0.24 | 532.000 | 47.81 |
| 2014-10-27 | 2014-11-03 |
MSFT141205P00045500
MSFT141205P00046000
|
38 | 46.00 | 45.50 | 0.24 | 380.00 | 48.42 |
| 2014-11-05 | 2014-11-12 |
MSFT141220P00046000
MSFT141220P00047000
|
14 | 47.00 | 46.00 | 0.315 | 175.000 | 47.66 |
| 2014-11-12 | 2014-11-19 |
MSFT141226P00048000
MSFT141226P00048500
|
35 | 48.50 | 48.00 | 0.22 | -157.500 | 47.88 |
| 2014-11-19 | 2014-11-26 |
MSFT150102P00047500
MSFT150102P00048000
|
35 | 48.00 | 47.50 | 0.220 | -87.500 | 46.76 |
| 2014-11-26 | 2014-12-03 |
MSFT150109P00047000
MSFT150109P00047500
|
33 | 47.50 | 47.00 | 0.20 | 82.500 | 47.19 |
| 2014-12-03 | 2014-12-10 |
MSFT150117P00047000
MSFT150117P00048000
|
16 | 48.00 | 47.00 | 0.39 | -256.000 | 46.24 |
| 2014-12-10 | 2014-12-17 |
MSFT150123P00046500
MSFT150123P00047000
|
38 | 47.00 | 46.50 | 0.24 | -228.000 | 47.18 |
| 2014-12-18 | 2014-12-26 |
MSFT150130P00047000
MSFT150130P00047500
|
36 | 47.50 | 47.00 | 0.225 | 126.000 | 40.4 |
| 2014-12-26 | 2015-01-02 |
MSFT150206P00047500
MSFT150206P00048000
|
35 | 48.00 | 47.50 | 0.22 | -280.00 | 42.41 |
| 2015-01-02 | 2015-01-09 |
MSFT150213P00046000
MSFT150213P00046500
|
30 | 46.50 | 46.00 | 0.175 | 15.000 | 43.87 |
| 2015-01-09 | 2015-01-16 |
MSFT150220P00046000
MSFT150220P00047000
|
17 | 47.00 | 46.00 | 0.425 | -238.000 | 43.86 |
| 2015-01-16 | 2015-01-23 |
MSFT150227P00045500
MSFT150227P00046000
|
33 | 46.00 | 45.50 | 0.200 | 181.500 | 43.85 |
| 2015-01-23 | 2015-01-30 |
MSFT150306P00046500
MSFT150306P00047000
|
36 | 47.00 | 46.50 | 0.225 | 1890.000 | 42.36 |
| 2015-01-30 | 2015-02-06 |
MSFT150313P00040000
MSFT150313P00040500
|
36 | 40.50 | 40.00 | 0.225 | 396.000 | 41.38 |
| 2015-02-06 | 2015-02-13 |
MSFT150320P00041000
MSFT150320P00042000
|
16 | 42.00 | 41.00 | 0.380 | 352.000 | 42.88 |
| 2015-02-13 | 2015-02-20 |
MSFT150327P00043000
MSFT150327P00043500
|
33 | 43.50 | 43.00 | 0.205 | 33.000 | 40.97 |
| 2015-02-20 | 2015-02-27 |
MSFT150402P00043000
MSFT150402P00043500
|
34 | 43.50 | 43.00 | 0.210 | 119.000 | 40.29 |
| 2015-02-27 | 2015-03-06 |
MSFT150410P00043000
MSFT150410P00043500
|
31 | 43.50 | 43.00 | 0.185 | -434.000 | 41.72 |
| 2015-03-06 | 2015-03-13 |
MSFT150417P00041000
MSFT150417P00042000
|
14 | 42.00 | 41.00 | 0.320 | -238.000 | 41.62 |
| 2015-03-13 | 2015-03-20 |
MSFT150424P00041000
MSFT150424P00041500
|
38 | 41.50 | 41.00 | 0.240 | 456.000 | 47.87 |
| 2015-03-20 | 2015-03-27 |
MSFT150501P00042500
MSFT150501P00043000
|
37 | 43.00 | 42.50 | 0.230 | -499.500 | 48.66 |
| 2015-03-27 | 2015-04-06 |
MSFT150508P00040500
MSFT150508P00041000
|
35 | 41.00 | 40.50 | 0.220 | 140.000 | 47.75 |
| 2015-04-06 | 2015-04-13 |
MSFT150515P00040000
MSFT150515P00041000
|
15 | 41.00 | 40.00 | 0.335 | 67.500 | 48.3 |
| 2015-04-13 | 2015-04-20 |
MSFT150522P00041000
MSFT150522P00041500
|
36 | 41.50 | 41.00 | 0.225 | 288.000 | 46.9 |
| 2015-04-20 | 2015-04-27 |
MSFT150529P00042500
MSFT150529P00043000
|
38 | 43.00 | 42.50 | 0.24 | 836.000 | 46.86 |
| 2015-04-30 | 2015-05-07 |
MSFT150612P00048000
MSFT150612P00048500
|
37 | 48.50 | 48.00 | 0.230 | -518.000 | 45.97 |
| 2015-05-07 | 2015-05-14 |
MSFT150619P00045000
MSFT150619P00046000
|
15 | 46.00 | 45.00 | 0.36 | 360.000 | 46.1 |
| 2015-05-14 | 2015-05-21 |
MSFT150626P00048000
MSFT150626P00048500
|
37 | 48.50 | 48.00 | 0.235 | -277.500 | 45.26 |
| 2015-05-21 | 2015-05-28 |
MSFT150702P00047000
MSFT150702P00047500
|
38 | 47.50 | 47.00 | 0.24 | 0.000 | 44.4 |
| 2015-05-28 | 2015-06-04 |
MSFT150710P00047000
MSFT150710P00047500
|
39 | 47.50 | 47.00 | 0.245 | -292.500 | 44.61 |
| 2015-06-04 | 2015-06-11 |
MSFT150717P00045000
MSFT150717P00046000
|
16 | 46.00 | 45.00 | 0.375 | 64.000 | 46.62 |
| 2015-06-11 | 2015-06-18 |
MSFT150724P00046000
MSFT150724P00046500
|
37 | 46.50 | 46.00 | 0.235 | 55.500 | 45.94 |
| 2015-06-18 | 2015-06-25 |
MSFT150731P00046000
MSFT150731P00046500
|
36 | 46.50 | 46.00 | 0.225 | -90.000 | 46.7 |
| 2015-06-25 | 2015-07-02 |
MSFT150807P00045000
MSFT150807P00045500
|
36 | 45.50 | 45.00 | 0.225 | -180.000 | 46.74 |
| 2015-07-02 | 2015-07-09 |
MSFT150814P00044000
MSFT150814P00044500
|
37 | 44.50 | 44.00 | 0.235 | 18.500 | 47 |
| 2015-07-09 | 2015-07-16 |
MSFT150821P00043000
MSFT150821P00044000
|
16 | 44.00 | 43.00 | 0.41 | 384.00 | 43.07 |
| 2015-07-16 | 2015-07-23 |
MSFT150828P00046000
MSFT150828P00046500
|
37 | 46.50 | 46.00 | 0.235 | -277.500 | 43.93 |
| 2015-07-23 | 2015-07-30 |
MSFT150904P00045500
MSFT150904P00046000
|
38 | 46.00 | 45.50 | 0.24 | 285.000 | 42.61 |
| 2015-07-30 | 2015-08-06 |
MSFT150911P00046000
MSFT150911P00046500
|
34 | 46.50 | 46.00 | 0.210 | -102.000 | 43.48 |
| 2015-08-06 | 2015-08-13 |
MSFT150918P00045000
MSFT150918P00046000
|
15 | 46.00 | 45.00 | 0.370 | 30.000 | 43.48 |
| 2015-08-17 | 2015-08-24 |
MSFT150925P00046500
MSFT150925P00047000
|
36 | 47.00 | 46.50 | 0.225 | -1260.000 | 43.94 |
| 2015-08-24 | 2015-08-31 |
MSFT151002P00041000
MSFT151002P00041500
|
29 | 41.50 | 41.00 | 0.165 | 130.500 | 45.57 |
| 2015-08-31 | 2015-09-08 |
MSFT151009P00043000
MSFT151009P00043500
|
35 | 43.50 | 43.00 | 0.215 | 122.500 | 47.11 |
| 2015-09-08 | 2015-09-15 |
MSFT151023P00043500
MSFT151023P00044000
|
35 | 44.00 | 43.50 | 0.220 | -52.500 | 52.87 |
| 2015-09-15 | 2015-09-22 |
MSFT151030P00043500
MSFT151030P00044000
|
36 | 44.00 | 43.50 | 0.225 | 18.000 | 52.64 |
| 2015-09-24 | 2015-10-01 |
MSFT151106P00043500
MSFT151106P00044000
|
38 | 44.00 | 43.50 | 0.240 | 228.000 | 54.92 |
| 2015-10-01 | 2015-10-08 |
MSFT151113P00044000
MSFT151113P00044500
|
33 | 44.50 | 44.00 | 0.205 | 396.000 | 52.84 |
| 2015-10-08 | 2015-10-15 |
MSFT151120P00046000
MSFT151120P00047000
|
16 | 47.00 | 46.00 | 0.39 | -64.00 | 54.19 |
| 2015-10-15 | 2015-10-22 |
MSFT151127P00046500
MSFT151127P00047000
|
35 | 47.00 | 46.50 | 0.220 | 70.000 | 53.93 |
| 2015-10-23 | 2015-10-30 |
MSFT151204P00052500
MSFT151204P00053000
|
37 | 53.00 | 52.50 | 0.23 | -259.000 | 55.91 |
| 2015-10-30 | 2015-11-06 |
MSFT151211P00052000
MSFT151211P00052500
|
37 | 52.50 | 52.00 | 0.235 | 444.000 | 54.06 |
| 2015-11-06 | 2015-11-13 |
MSFT151218P00052500
MSFT151218P00055000
|
6 | 55.00 | 52.50 | 0.960 | -366.000 | 54.13 |
| 2015-11-13 | 2015-11-20 |
MSFT151224P00052500
MSFT151224P00053000
|
35 | 53.00 | 52.50 | 0.215 | 210.000 | 55.67 |
| 2015-11-20 | 2015-11-27 |
MSFT151231P00053500
MSFT151231P00054000
|
33 | 54.00 | 53.50 | 0.205 | -49.500 | 55.48 |
| 2015-11-27 | 2015-12-04 |
MSFT160108P00053500
MSFT160108P00054000
|
37 | 54.00 | 53.50 | 0.23 | 481.00 | 52.33 |
| 2015-12-08 | 2015-12-15 |
MSFT160122P00055000
MSFT160122P00055500
|
34 | 55.50 | 55.00 | 0.21 | -85.000 | 52.29 |
| 2015-12-15 | 2015-12-22 |
MSFT160129P00054500
MSFT160129P00055000
|
35 | 55.00 | 54.50 | 0.220 | 17.500 | 55.09 |
| 2015-12-24 | 2015-12-31 |
MSFT160205P00055000
MSFT160205P00055500
|
36 | 55.50 | 55.00 | 0.225 | -54.000 | 50.16 |
| 2015-12-31 | 2016-01-07 |
MSFT160212P00055000
MSFT160212P00055500
|
36 | 55.50 | 55.00 | 0.225 | -450.000 | 50.5 |
| 2016-01-07 | 2016-01-14 |
MSFT160219P00050000
MSFT160219P00052500
|
7 | 52.50 | 50.00 | 1.095 | 122.500 | 51.82 |
| 2016-01-14 | 2016-01-21 |
MSFT160226P00052500
MSFT160226P00053000
|
37 | 53.00 | 52.50 | 0.235 | -425.500 | 51.3 |
| 2016-01-21 | 2016-01-28 |
MSFT160304P00050000
MSFT160304P00050500
|
38 | 50.50 | 50.00 | 0.24 | 323.000 | 52.03 |
| 2016-02-01 | 2016-02-08 |
MSFT160311P00054000
MSFT160311P00054500
|
38 | 54.50 | 54.00 | 0.24 | -2508.000 | 53.07 |
| 2016-02-09 | 2016-02-16 |
MSFT160324P00049000
MSFT160324P00049500
|
39 | 49.50 | 49.00 | 0.245 | 273.000 | 54.21 |
| 2016-02-16 | 2016-02-23 |
MSFT160401P00050500
MSFT160401P00051000
|
35 | 51.00 | 50.50 | 0.22 | 70.000 | 55.57 |
| 2016-02-25 | 2016-03-03 |
MSFT160408P00051500
MSFT160408P00052000
|
35 | 52.00 | 51.50 | 0.22 | 70.000 | 54.42 |
| 2016-03-03 | 2016-03-10 |
MSFT160415P00050000
MSFT160415P00052500
|
6 | 52.50 | 50.00 | 0.885 | -36.000 | 55.65 |
| 2016-03-10 | 2016-03-17 |
MSFT160422P00051500
MSFT160422P00052000
|
37 | 52.00 | 51.50 | 0.23 | 425.500 | 51.78 |
| 2016-03-17 | 2016-03-24 |
MSFT160429P00054000
MSFT160429P00054500
|
35 | 54.50 | 54.00 | 0.220 | -210.000 | 49.87 |
| 2016-03-24 | 2016-03-31 |
MSFT160506P00053500
MSFT160506P00054000
|
35 | 54.00 | 53.50 | 0.215 | 175.000 | 50.39 |
| 2016-03-31 | 2016-04-07 |
MSFT160513P00054500
MSFT160513P00055000
|
33 | 55.00 | 54.50 | 0.205 | -198.000 | 51.08 |
| 2016-04-07 | 2016-04-14 |
MSFT160520P00050000
MSFT160520P00052500
|
5 | 52.50 | 50.00 | 0.645 | 97.500 | 50.62 |
| 2016-04-14 | 2016-04-21 |
MSFT160527P00055000
MSFT160527P00055500
|
38 | 55.50 | 55.00 | 0.24 | 57.000 | 52.32 |
| 2016-04-22 | 2016-04-29 |
MSFT160603P00051000
MSFT160603P00051500
|
35 | 51.50 | 51.00 | 0.215 | -490.000 | 51.79 |
| 2016-04-29 | 2016-05-06 |
MSFT160610P00049500
MSFT160610P00050000
|
35 | 50.00 | 49.50 | 0.215 | 35.000 | 51.48 |
| 2016-05-06 | 2016-05-13 |
MSFT160617P00049000
MSFT160617P00050000
|
16 | 50.00 | 49.00 | 0.405 | 168.000 | 50.13 |
| 2016-05-13 | 2016-05-20 |
MSFT160624P00050500
MSFT160624P00051000
|
37 | 51.00 | 50.50 | 0.23 | -111.000 | 49.83 |
| 2016-05-20 | 2016-05-27 |
MSFT160701P00050000
MSFT160701P00050500
|
33 | 50.50 | 50.00 | 0.205 | 313.500 | 51.16 |
| 2016-06-07 | 2016-06-14 |
MSFT160722P00051500
MSFT160722P00052000
|
36 | 52.00 | 51.50 | 0.225 | -306.000 | 56.57 |
| 2016-06-14 | 2016-06-21 |
MSFT160729P00049500
MSFT160729P00050000
|
37 | 50.00 | 49.50 | 0.235 | 259.000 | 56.68 |
| 2016-06-24 | 2016-07-01 |
MSFT160805P00049500
MSFT160805P00050000
|
30 | 50.00 | 49.50 | 0.175 | 30.000 | 57.96 |
| 2016-07-01 | 2016-07-08 |
MSFT160812P00050500
MSFT160812P00051000
|
33 | 51.00 | 50.50 | 0.205 | 148.500 | 57.94 |
| 2016-07-08 | 2016-07-15 |
MSFT160819P00050000
MSFT160819P00052500
|
6 | 52.50 | 50.00 | 0.940 | 183.000 | 57.62 |
| 2016-07-15 | 2016-07-22 |
MSFT160826P00053000
MSFT160826P00053500
|
36 | 53.50 | 53.00 | 0.225 | 648.000 | 58.03 |
| 2016-07-22 | 2016-07-29 |
MSFT160902P00056000
MSFT160902P00056500
|
37 | 56.50 | 56.00 | 0.235 | 74.000 | 57.67 |
| 2016-07-29 | 2016-08-05 |
MSFT160909P00056000
MSFT160909P00056500
|
35 | 56.50 | 56.00 | 0.220 | 297.500 | 56.21 |
| 2016-08-09 | 2016-08-16 |
MSFT160923P00057500
MSFT160923P00058000
|
35 | 58.00 | 57.50 | 0.220 | -122.500 | 57.43 |
| 2016-08-16 | 2016-08-23 |
MSFT160930P00057000
MSFT160930P00057500
|
35 | 57.50 | 57.00 | 0.215 | 175.000 | 57.6 |
| 2016-08-25 | 2016-09-01 |
MSFT161007P00057500
MSFT161007P00058000
|
32 | 58.00 | 57.50 | 0.19 | -144.000 | 57.8 |
| 2016-09-02 | 2016-09-09 |
MSFT161014P00057000
MSFT161014P00057500
|
32 | 57.50 | 57.00 | 0.19 | -336.000 | 57.42 |
| 2016-09-13 | 2016-09-20 |
MSFT161028P00056000
MSFT161028P00056500
|
35 | 56.50 | 56.00 | 0.215 | 52.500 | 59.87 |
| 2016-09-22 | 2016-09-29 |
MSFT161104P00057000
MSFT161104P00057500
|
32 | 57.50 | 57.00 | 0.190 | -80.000 | 58.71 |
| 2016-09-29 | 2016-10-06 |
MSFT161111P00057000
MSFT161111P00057500
|
33 | 57.50 | 57.00 | 0.205 | -16.500 | 59.02 |
| 2016-10-06 | 2016-10-13 |
MSFT161118P00055000
MSFT161118P00057500
|
6 | 57.50 | 55.00 | 0.905 | -114.000 | 60.35 |
| 2016-10-13 | 2016-10-20 |
MSFT161125P00056500
MSFT161125P00057000
|
37 | 57.00 | 56.50 | 0.23 | -37.000 | 60.53 |
| 2016-10-21 | 2016-10-28 |
MSFT161202P00059000
MSFT161202P00059500
|
36 | 59.50 | 59.00 | 0.225 | 72.000 | 59.25 |
| 2016-10-28 | 2016-11-04 |
MSFT161209P00059500
MSFT161209P00060000
|
38 | 60.00 | 59.50 | 0.240 | 190.000 | 61.97 |
| 2016-11-08 | 2016-11-15 |
MSFT161223P00060000
MSFT161223P00060500
|
34 | 60.50 | 60.00 | 0.210 | -170.000 | 63.24 |
| 2016-11-15 | 2016-11-22 |
MSFT161230P00058500
MSFT161230P00059000
|
35 | 59.00 | 58.50 | 0.22 | 385.00 | 62.14 |
| 2016-11-23 | 2016-11-30 |
MSFT170106P00060000
MSFT170106P00060500
|
35 | 60.50 | 60.00 | 0.215 | -35.000 | 62.84 |
| 2016-12-01 | 2016-12-08 |
MSFT170113P00058500
MSFT170113P00059000
|
33 | 59.00 | 58.50 | 0.20 | 346.500 | 62.7 |
| 2016-12-13 | 2016-12-20 |
MSFT170127P00062500
MSFT170127P00063000
|
35 | 63.00 | 62.50 | 0.215 | 35.000 | 65.78 |
| 2016-12-22 | 2016-12-29 |
MSFT170203P00063000
MSFT170203P00063500
|
35 | 63.50 | 63.00 | 0.22 | -140.00 | 63.68 |
| 2016-12-29 | 2017-01-05 |
MSFT170210P00062500
MSFT170210P00063000
|
35 | 63.00 | 62.50 | 0.220 | -122.500 | 64 |
| 2017-01-05 | 2017-01-12 |
MSFT170217P00060000
MSFT170217P00062500
|
6 | 62.50 | 60.00 | 1.03 | 33.000 | 64.62 |
| 2017-01-12 | 2017-01-19 |
MSFT170224P00062000
MSFT170224P00062500
|
37 | 62.50 | 62.00 | 0.235 | -18.500 | 64.62 |
| 2017-01-19 | 2017-01-26 |
MSFT170303P00062000
MSFT170303P00062500
|
38 | 62.50 | 62.00 | 0.240 | 266.000 | 64.25 |
| 2017-01-27 | 2017-02-03 |
MSFT170310P00065000
MSFT170310P00065500
|
35 | 65.50 | 65.00 | 0.215 | -577.500 | 64.93 |
| 2017-02-09 | 2017-02-16 |
MSFT170324P00063500
MSFT170324P00064000
|
37 | 64.00 | 63.50 | 0.230 | 166.500 | 64.98 |
| 2017-02-16 | 2017-02-23 |
MSFT170331P00064000
MSFT170331P00064500
|
34 | 64.50 | 64.00 | 0.21 | -102.00 | 65.86 |
| 2017-02-23 | 2017-03-02 |
MSFT170407P00064000
MSFT170407P00064500
|
34 | 64.50 | 64.00 | 0.210 | -153.000 | 65.68 |
| 2017-03-02 | 2017-03-09 |
MSFT170413P00063500
MSFT170413P00064000
|
33 | 64.00 | 63.50 | 0.205 | 148.500 | 64.95 |
| 2017-03-15 | 2017-03-22 |
MSFT170428P00064000
MSFT170428P00064500
|
37 | 64.50 | 64.00 | 0.235 | 166.500 | 68.46 |
| 2017-03-24 | 2017-03-31 |
MSFT170505P00064500
MSFT170505P00065000
|
36 | 65.00 | 64.50 | 0.225 | 126.000 | 69 |
| 2017-03-31 | 2017-04-07 |
MSFT170512P00065500
MSFT170512P00066000
|
35 | 66.00 | 65.50 | 0.220 | 0.000 | 68.38 |
| 2017-04-07 | 2017-04-17 |
MSFT170519P00062500
MSFT170519P00065000
|
5 | 65.00 | 62.50 | 0.795 | -10.000 | 67.69 |
| 2017-04-17 | 2017-04-24 |
MSFT170526P00065000
MSFT170526P00065500
|
36 | 65.50 | 65.00 | 0.225 | 216.000 | 69.96 |
| 2017-04-24 | 2017-05-01 |
MSFT170602P00067000
MSFT170602P00067500
|
37 | 67.50 | 67.00 | 0.235 | 518.000 | 71.76 |
| 2017-05-01 | 2017-05-08 |
MSFT170609P00069000
MSFT170609P00069500
|
38 | 69.50 | 69.00 | 0.240 | -133.000 | 70.32 |
| 2017-05-09 | 2017-05-16 |
MSFT170623P00068500
MSFT170623P00069000
|
35 | 69.00 | 68.50 | 0.220 | 87.500 | 71.21 |
| 2017-05-16 | 2017-05-23 |
MSFT170630P00069000
MSFT170630P00069500
|
35 | 69.50 | 69.00 | 0.220 | -192.500 | 68.93 |
| 2017-05-25 | 2017-06-01 |
MSFT170707P00069000
MSFT170707P00069500
|
34 | 69.50 | 69.00 | 0.210 | 102.000 | 69.46 |
| 2017-06-01 | 2017-06-08 |
MSFT170714P00069500
MSFT170714P00070000
|
31 | 70.00 | 69.50 | 0.180 | 217.000 | 72.78 |
| 2017-06-09 | 2017-06-16 |
MSFT170721P00067500
MSFT170721P00070000
|
6 | 70.00 | 67.50 | 0.875 | -9.000 | 73.79 |
| 2017-06-16 | 2017-06-23 |
MSFT170728P00069500
MSFT170728P00070000
|
35 | 70.00 | 69.50 | 0.22 | 175.00 | 73.04 |
| 2017-06-23 | 2017-06-30 |
MSFT170804P00070500
MSFT170804P00071000
|
30 | 71.00 | 70.50 | 0.175 | -420.000 | 72.68 |
| 2017-06-30 | 2017-07-07 |
MSFT170811P00068500
MSFT170811P00069000
|
35 | 69.00 | 68.50 | 0.22 | 17.500 | 72.5 |
| 2017-07-07 | 2017-07-14 |
MSFT170818P00065000
MSFT170818P00067500
|
5 | 67.50 | 65.00 | 0.65 | 207.500 | 72.49 |
| 2017-07-17 | 2017-07-24 |
MSFT170825P00073000
MSFT170825P00073500
|
39 | 73.50 | 73.00 | 0.245 | 39.000 | 72.82 |
| 2017-07-27 | 2017-08-03 |
MSFT170908P00072500
MSFT170908P00073000
|
36 | 73.00 | 72.50 | 0.225 | -270.000 | 73.98 |
| 2017-08-04 | 2017-08-11 |
MSFT170915P00070000
MSFT170915P00072500
|
5 | 72.50 | 70.00 | 0.825 | -37.500 | 75.31 |
| 2017-08-11 | 2017-08-18 |
MSFT170922P00072000
MSFT170922P00072500
|
32 | 72.50 | 72.00 | 0.190 | -160.000 | 74.41 |
| 2017-08-18 | 2017-08-25 |
MSFT170929P00072000
MSFT170929P00072500
|
35 | 72.50 | 72.00 | 0.22 | 105.000 | 74.49 |
| 2017-08-25 | 2017-09-01 |
MSFT171006P00072500
MSFT171006P00073000
|
35 | 73.00 | 72.50 | 0.22 | 280.000 | 76 |
| 2017-09-01 | 2017-09-08 |
MSFT171013P00073500
MSFT171013P00074000
|
35 | 74.00 | 73.50 | 0.215 | 35.000 | 77.49 |
| 2017-09-13 | 2017-09-20 |
MSFT171027P00074500
MSFT171027P00075000
|
32 | 75.00 | 74.50 | 0.19 | -128.00 | 83.81 |
| 2017-09-21 | 2017-09-28 |
MSFT171103P00073500
MSFT171103P00074000
|
36 | 74.00 | 73.50 | 0.225 | -54.000 | 84.14 |
| 2017-09-28 | 2017-10-05 |
MSFT171110P00073500
MSFT171110P00074000
|
34 | 74.00 | 73.50 | 0.210 | 238.000 | 83.87 |
| 2017-10-05 | 2017-10-12 |
MSFT171117P00072500
MSFT171117P00075000
|
5 | 75.00 | 72.50 | 0.81 | 127.500 | 82.4 |
| 2017-10-16 | 2017-10-23 |
MSFT171124P00077000
MSFT171124P00077500
|
37 | 77.50 | 77.00 | 0.235 | 185.000 | 83.26 |
| 2017-10-31 | 2017-11-07 |
MSFT171215P00080000
MSFT171215P00082500
|
6 | 82.50 | 80.00 | 0.865 | 156.000 | 86.85 |
| 2017-11-08 | 2017-11-15 |
MSFT171222P00084000
MSFT171222P00084500
|
37 | 84.50 | 84.00 | 0.235 | -351.500 | 85.51 |
| 2017-11-15 | 2017-11-22 |
MSFT171229P00082500
MSFT171229P00083000
|
36 | 83.00 | 82.50 | 0.225 | 18.000 | 85.54 |
| 2017-11-22 | 2017-11-29 |
MSFT180105P00082500
MSFT180105P00083000
|
31 | 83.00 | 82.50 | 0.185 | -62.000 | 88.19 |
| 2017-11-30 | 2017-12-07 |
MSFT180112P00083500
MSFT180112P00084000
|
32 | 84.00 | 83.50 | 0.190 | -272.000 | 89.6 |
| 2017-12-07 | 2017-12-14 |
MSFT180119P00080000
MSFT180119P00082500
|
6 | 82.50 | 80.00 | 0.875 | 264.000 | 90 |
| 2017-12-15 | 2017-12-22 |
MSFT180126P00086500
MSFT180126P00087000
|
35 | 87.00 | 86.50 | 0.220 | 35.000 | 94.06 |
| 2017-12-22 | 2017-12-29 |
MSFT180202P00085000
MSFT180202P00085500
|
31 | 85.50 | 85.00 | 0.185 | -62.000 | 91.78 |
| 2017-12-29 | 2018-01-05 |
MSFT180209P00085000
MSFT180209P00085500
|
30 | 85.50 | 85.00 | 0.175 | 120.000 | 88.18 |
| 2018-01-05 | 2018-01-12 |
MSFT180216P00085000
MSFT180216P00087500
|
6 | 87.50 | 85.00 | 0.95 | 153.000 | 92 |
| 2018-01-16 | 2018-01-23 |
MSFT180302P00088000
MSFT180302P00088500
|
38 | 88.50 | 88.00 | 0.24 | 399.000 | 93.05 |
| 2018-01-25 | 2018-02-01 |
MSFT180309P00092000
MSFT180309P00092500
|
37 | 92.50 | 92.00 | 0.23 | 166.500 | 96.54 |
| 2018-02-01 | 2018-02-08 |
MSFT180316P00090000
MSFT180316P00092500
|
5 | 92.50 | 90.00 | 0.830 | -585.000 | 94.6 |
| 2018-02-12 | 2018-02-20 |
MSFT180323P00089000
MSFT180323P00089500
|
31 | 89.50 | 89.00 | 0.18 | 186.00 | 87.18 |
| 2018-02-22 | 2018-03-01 |
MSFT180406P00091500
MSFT180406P00092000
|
36 | 92.00 | 91.50 | 0.225 | 180.000 | 90.23 |
| 2018-03-05 | 2018-03-12 |
MSFT180413P00093500
MSFT180413P00094000
|
38 | 94.00 | 93.50 | 0.24 | 437.000 | 93.08 |
| 2018-03-12 | 2018-03-19 |
MSFT180420P00092500
MSFT180420P00095000
|
5 | 95.00 | 92.50 | 0.700 | -300.000 | 95 |
| 2018-03-19 | 2018-03-26 |
MSFT180427P00092500
MSFT180427P00093000
|
36 | 93.00 | 92.50 | 0.225 | 72.000 | 95.82 |
| 2018-03-29 | 2018-04-05 |
MSFT180511P00091000
MSFT180511P00091500
|
33 | 91.50 | 91.00 | 0.20 | -66.000 | 97.7 |
| 2018-04-05 | 2018-04-12 |
MSFT180518P00090000
MSFT180518P00092500
|
6 | 92.50 | 90.00 | 1.050 | 72.000 | 96.36 |
| 2018-04-13 | 2018-04-20 |
MSFT180525P00093000
MSFT180525P00093500
|
36 | 93.50 | 93.00 | 0.225 | 72.000 | 98.36 |
| 2018-04-26 | 2018-05-03 |
MSFT180608P00094000
MSFT180608P00094500
|
36 | 94.50 | 94.00 | 0.225 | 144.000 | 101.63 |
| 2018-05-03 | 2018-05-10 |
MSFT180615P00090000
MSFT180615P00092500
|
5 | 92.50 | 90.00 | 0.815 | 250.000 | 100.13 |
| 2018-05-11 | 2018-05-18 |
MSFT180622P00097500
MSFT180622P00098000
|
39 | 98.00 | 97.50 | 0.245 | -19.500 | 100.41 |
| 2018-05-18 | 2018-05-25 |
MSFT180629P00096000
MSFT180629P00096500
|
33 | 96.50 | 96.00 | 0.205 | 165.000 | 98.61 |
| 2018-05-25 | 2018-06-01 |
MSFT180706P00098000
MSFT180706P00098500
|
37 | 98.50 | 98.00 | 0.230 | 370.000 | 101.16 |
| 2018-06-01 | 2018-06-08 |
MSFT180713P00100000
MSFT180713P00101000
|
17 | 101.00 | 100.00 | 0.425 | 102.000 | 105.43 |
| 2018-06-08 | 2018-06-15 |
MSFT180720P00097500
MSFT180720P00100000
|
5 | 100.00 | 97.50 | 0.795 | -90.000 | 106.27 |
| 2018-06-15 | 2018-06-22 |
MSFT180727P00099500
MSFT180727P00100000
|
36 | 100.00 | 99.50 | 0.225 | 0.000 | 107.68 |
| 2018-06-25 | 2018-07-02 |
MSFT180803P00098000
MSFT180803P00098500
|
37 | 98.50 | 98.00 | 0.23 | 185.000 | 108.04 |
| 2018-07-02 | 2018-07-24 |
MSFT180810P00099500
MSFT180810P00100000
|
33 | 100.00 | 99.50 | 0.205 | 693.000 | 109 |
| 2018-07-27 | 2018-08-03 |
MSFT180907P00107000
MSFT180907P00108000
|
19 | 108.00 | 107.00 | 0.480 | 28.500 | 108.21 |
| 2018-08-03 | 2018-08-10 |
MSFT180914P00107000
MSFT180914P00108000
|
19 | 108.00 | 107.00 | 0.480 | 190.000 | 113.37 |
| 2018-08-14 | 2018-08-21 |
MSFT180928P00109000
MSFT180928P00110000
|
18 | 110.00 | 109.00 | 0.455 | -531.000 | 114.37 |
| 2018-08-23 | 2018-08-30 |
MSFT181005P00106000
MSFT181005P00107000
|
16 | 107.00 | 106.00 | 0.38 | 352.00 | 112.13 |
| 2018-08-31 | 2018-09-07 |
MSFT181012P00111000
MSFT181012P00112000
|
17 | 112.00 | 111.00 | 0.420 | -561.000 | 109.57 |
| 2018-09-11 | 2018-09-18 |
MSFT181026P00110000
MSFT181026P00111000
|
15 | 111.00 | 110.00 | 0.36 | 120.00 | 106.96 |
| 2018-09-18 | 2018-09-25 |
MSFT181102P00112000
MSFT181102P00113000
|
18 | 113.00 | 112.00 | 0.45 | 144.00 | 106.16 |
| 2018-09-27 | 2018-10-04 |
MSFT181109P00114000
MSFT181109P00115000
|
18 | 115.00 | 114.00 | 0.445 | -207.000 | 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 |
MSFT181123P00109000
MSFT181123P00110000
|
19 | 110.00 | 109.00 | 0.475 | -47.500 | 103.07 |
| 2018-10-19 | 2018-10-26 |
MSFT181130P00108000
MSFT181130P00109000
|
19 | 109.00 | 108.00 | 0.475 | -190.000 | 110.89 |
| 2018-10-26 | 2018-11-02 |
MSFT181207P00106000
MSFT181207P00107000
|
19 | 107.00 | 106.00 | 0.475 | 0.000 | 104.82 |
| 2018-11-02 | 2018-11-09 |
MSFT181214P00105000
MSFT181214P00106000
|
18 | 106.00 | 105.00 | 0.450 | 306.000 | 106.03 |
| 2018-11-09 | 2018-11-16 |
MSFT181221P00105000
MSFT181221P00110000
|
3 | 110.00 | 105.00 | 1.89 | -51.00 | 98.23 |
| 2018-11-16 | 2018-11-23 |
MSFT181228P00107000
MSFT181228P00108000
|
17 | 108.00 | 107.00 | 0.425 | -425.000 | 100.39 |
| 2018-11-23 | 2018-11-30 |
MSFT190104P00102000
MSFT190104P00103000
|
18 | 103.00 | 102.00 | 0.450 | 603.000 | 101.93 |
| 2018-11-30 | 2018-12-07 |
MSFT190111P00110000
MSFT190111P00111000
|
17 | 111.00 | 110.00 | 0.425 | -255.000 | 102.8 |
| 2018-12-07 | 2018-12-14 |
MSFT190118P00100000
MSFT190118P00105000
|
3 | 105.00 | 100.00 | 1.85 | 81.00 | 107.71 |
| 2018-12-14 | 2018-12-21 |
MSFT190125P00105000
MSFT190125P00106000
|
18 | 106.00 | 105.00 | 0.450 | -1080.000 | 107.17 |
| 2018-12-28 | 2019-01-04 |
MSFT190208P00100000
MSFT190208P00101000
|
18 | 101.00 | 100.00 | 0.450 | -270.000 | 105.67 |
| 2019-01-04 | 2019-01-11 |
MSFT190215P00097500
MSFT190215P00100000
|
6 | 100.00 | 97.50 | 0.895 | 66.000 | 108.22 |
| 2019-01-11 | 2019-01-18 |
MSFT190222P00102000
MSFT190222P00103000
|
17 | 103.00 | 102.00 | 0.425 | -246.500 | 110.97 |
| 2019-01-24 | 2019-01-31 |
MSFT190308P00106000
MSFT190308P00107000
|
19 | 107.00 | 106.00 | 0.475 | -237.500 | 110.51 |
| 2019-01-31 | 2019-02-07 |
MSFT190315P00100000
MSFT190315P00105000
|
3 | 105 | 100 | 1.875 | 70.500 | 115.91 |
| 2019-02-07 | 2019-02-14 |
MSFT190322P00104000
MSFT190322P00105000
|
17 | 105.00 | 104.00 | 0.415 | 93.500 | 117.05 |
| 2019-02-14 | 2019-02-21 |
MSFT190329P00106000
MSFT190329P00107000
|
18 | 107.0 | 106.0 | 0.460 | 324.000 | 117.94 |
| 2019-02-22 | 2019-03-01 |
MSFT190405P00110000
MSFT190405P00111000
|
18 | 111.00 | 110.00 | 0.455 | 180.000 | 119.89 |
| 2019-03-01 | 2019-03-08 |
MSFT190412P00112000
MSFT190412P00113000
|
17 | 113.00 | 112.00 | 0.435 | -238.000 | 120.95 |
| 2019-03-12 | 2019-03-19 |
MSFT190426P00113000
MSFT190426P00114000
|
17 | 114.00 | 113.00 | 0.425 | 280.500 | 129.89 |
| 2019-03-28 | 2019-04-04 |
MSFT190510P00116000
MSFT190510P00117000
|
19 | 117.00 | 116.00 | 0.475 | 294.500 | 127.13 |
| 2019-04-04 | 2019-04-11 |
MSFT190517P00115000
MSFT190517P00120000
|
3 | 120.00 | 115.00 | 1.910 | 54.000 | 128.07 |
| 2019-04-11 | 2019-04-18 |
MSFT190524P00120000
MSFT190524P00121000
|
19 | 121.00 | 120.00 | 0.475 | 285.000 | 126.24 |
| 2019-04-25 | 2019-05-02 |
MSFT190607P00128000
MSFT190607P00129000
|
18 | 129.00 | 128.00 | 0.45 | -360.00 | 131.4 |
| 2019-05-03 | 2019-05-10 |
MSFT190614P00128000
MSFT190614P00129000
|
18 | 129.00 | 128.00 | 0.460 | -117.000 | 132.45 |
| 2019-05-14 | 2019-05-21 |
MSFT190628P00124000
MSFT190628P00125000
|
17 | 125.00 | 124.00 | 0.425 | 161.500 | 133.96 |
| 2019-05-23 | 2019-05-30 |
MSFT190705P00125000
MSFT190705P00126000
|
19 | 126.00 | 125.00 | 0.475 | 95.000 | 137.06 |
| 2019-05-30 | 2019-06-06 |
MSFT190712P00125000
MSFT190712P00126000
|
18 | 126.00 | 125.00 | 0.450 | 216.000 | 138.9 |
| 2019-06-07 | 2019-06-14 |
MSFT190719P00125000
MSFT190719P00130000
|
2 | 130.00 | 125.00 | 1.500 | 40.000 | 136.62 |
| 2019-06-14 | 2019-06-21 |
MSFT190726P00132000
MSFT190726P00133000
|
19 | 133.00 | 132.00 | 0.475 | 380.000 | 141.34 |
| 2019-06-21 | 2019-06-28 |
MSFT190802P00136000
MSFT190802P00137000
|
18 | 137 | 136 | 0.450 | -180.000 | 136.9 |
| 2019-07-01 | 2019-07-08 |
MSFT190809P00135000
MSFT190809P00136000
|
17 | 136.00 | 135.00 | 0.425 | 42.500 | 137.71 |
| 2019-07-08 | 2019-07-15 |
MSFT190816P00130000
MSFT190816P00135000
|
2 | 135.00 | 130.00 | 1.505 | 79.000 | 136.13 |
| 2019-07-15 | 2019-07-22 |
MSFT190823P00138000
MSFT190823P00139000
|
18 | 139.00 | 138.00 | 0.45 | -63.000 | 133.39 |
| 2019-07-22 | 2019-07-29 |
MSFT190830P00138000
MSFT190830P00139000
|
19 | 139.00 | 138.00 | 0.475 | 247.000 | 137.86 |
| 2019-07-29 | 2019-08-05 |
MSFT190906P00140000
MSFT190906P00141000
|
18 | 141.00 | 140.00 | 0.465 | -558.000 | 139.1 |
| 2019-08-05 | 2019-08-12 |
MSFT190913P00132000
MSFT190913P00133000
|
18 | 133.00 | 132.00 | 0.45 | 261.000 | 137.32 |
| 2019-08-12 | 2019-08-19 |
MSFT190920P00130000
MSFT190920P00135000
|
3 | 135.00 | 130.00 | 1.710 | 183.000 | 139.44 |
| 2019-08-19 | 2019-08-26 |
MSFT190927P00138000
MSFT190927P00139000
|
16 | 139.00 | 138.00 | 0.375 | -360.000 | 137.73 |
| 2019-08-26 | 2019-09-04 |
MSFT191004P00135000
MSFT191004P00136000
|
17 | 136.00 | 135.00 | 0.425 | 144.500 | 138.12 |
| 2019-09-04 | 2019-09-11 |
MSFT191018P00130000
MSFT191018P00135000
|
2 | 135.00 | 130.00 | 1.390 | -20.000 | 137.41 |
| 2019-09-11 | 2019-09-18 |
MSFT191025P00135000
MSFT191025P00136000
|
15 | 136.00 | 135.00 | 0.350 | 15.000 | 140.73 |
| 2019-09-18 | 2019-09-25 |
MSFT191101P00138000
MSFT191101P00139000
|
18 | 139.00 | 138.00 | 0.450 | 90.000 | 143.72 |
| 2019-10-01 | 2019-10-08 |
MSFT191115P00130000
MSFT191115P00135000
|
2 | 135.00 | 130.00 | 1.52 | -35.000 | 149.97 |
| 2019-10-14 | 2019-10-21 |
MSFT191122P00139000
MSFT191122P00140000
|
16 | 140.00 | 139.00 | 0.400 | -280.000 | 149.59 |
| 2019-10-24 | 2019-10-31 |
MSFT191206P00139000
MSFT191206P00140000
|
19 | 140.00 | 139.00 | 0.480 | 437.000 | 151.75 |
| 2019-10-31 | 2019-11-07 |
MSFT191213P00142000
MSFT191213P00143000
|
16 | 143.00 | 142.00 | 0.405 | 32.000 | 154.53 |
| 2019-11-12 | 2019-11-19 |
MSFT191227P00146000
MSFT191227P00147000
|
17 | 147.00 | 146.00 | 0.44 | 144.500 | 158.96 |
| 2019-11-21 | 2019-11-29 |
MSFT200103P00148000
MSFT200103P00149000
|
17 | 149.00 | 148.00 | 0.420 | 229.500 | 158.62 |
| 2019-12-02 | 2019-12-09 |
MSFT200110P00149000
MSFT200110P00150000
|
17 | 150.00 | 149.00 | 0.435 | 161.500 | 161.34 |
| 2019-12-10 | 2019-12-17 |
MSFT200124P00149000
MSFT200124P00150000
|
14 | 150.00 | 149.00 | 0.315 | 231.000 | 165.04 |
| 2019-12-18 | 2019-12-26 |
MSFT200131P00152500
MSFT200131P00155000
|
7 | 155.00 | 152.50 | 1.115 | 273.000 | 170.23 |
| 2019-12-27 | 2020-01-03 |
MSFT200207P00155000
MSFT200207P00157500
|
6 | 157.50 | 155.00 | 0.87 | -108.000 | 183.89 |
| 2020-01-03 | 2020-01-10 |
MSFT200214P00155000
MSFT200214P00157500
|
6 | 157.50 | 155.00 | 0.940 | 150.000 | 185.35 |
| 2020-01-10 | 2020-01-17 |
MSFT200221P00155000
MSFT200221P00160000
|
3 | 160.00 | 155.00 | 1.740 | 246.000 | 178.59 |
| 2020-01-17 | 2020-01-24 |
MSFT200228P00165000
MSFT200228P00167500
|
7 | 167.50 | 165.00 | 1.150 | -157.500 | 162.01 |
| 2020-01-24 | 2020-01-31 |
MSFT200306P00162500
MSFT200306P00165000
|
7 | 165.00 | 162.50 | 1.075 | 311.500 | 161.57 |
| 2020-01-31 | 2020-02-07 |
MSFT200313P00167500
MSFT200313P00170000
|
7 | 170.00 | 167.50 | 1.150 | 588.000 | 158.83 |
| 2020-02-07 | 2020-02-14 |
MSFT200320P00175000
MSFT200320P00180000
|
2 | 180.00 | 175.00 | 1.60 | 65.000 | 137.35 |
| 2020-02-14 | 2020-02-21 |
MSFT200327P00182500
MSFT200327P00185000
|
7 | 185.00 | 182.50 | 1.150 | -262.500 | 149.7 |
| 2020-02-21 | 2020-02-28 |
MSFT200403P00175000
MSFT200403P00177500
|
6 | 177.50 | 175.00 | 0.975 | -855.000 | 153.83 |
| 2020-02-28 | 2020-03-06 |
MSFT200409P00160000
MSFT200409P00162500
|
6 | 162.50 | 160.00 | 0.85 | -150.000 | 165.14 |
| 2020-03-06 | 2020-03-13 |
MSFT200417P00155000
MSFT200417P00160000
|
3 | 160.00 | 155.00 | 1.825 | 22.500 | 178.6 |
| 2020-03-17 | 2020-03-24 |
MSFT200501P00149000
MSFT200501P00150000
|
15 | 150.00 | 149.00 | 0.350 | -225.000 | 174.57 |
| 2020-03-26 | 2020-04-02 |
MSFT200508P00155000
MSFT200508P00157500
|
6 | 157.50 | 155.00 | 0.875 | -90.000 | 184.68 |
| 2020-04-03 | 2020-04-13 |
MSFT200515P00150000
MSFT200515P00155000
|
3 | 155.00 | 150.00 | 2.025 | 307.500 | 183.16 |
| 2020-04-14 | 2020-04-21 |
MSFT200529P00172500
MSFT200529P00175000
|
6 | 175.00 | 172.50 | 1.050 | -240.000 | 183.25 |
| 2020-04-23 | 2020-04-30 |
MSFT200605P00170000
MSFT200605P00172500
|
7 | 172.50 | 170.00 | 1.200 | -52.500 | 187.2 |
| 2020-04-30 | 2020-05-07 |
MSFT200612P00177500
MSFT200612P00180000
|
6 | 180.00 | 177.50 | 1.05 | 105.000 | 187.74 |
| 2020-05-07 | 2020-05-14 |
MSFT200619P00175000
MSFT200619P00180000
|
3 | 180.00 | 175.00 | 1.700 | -97.500 | 195.15 |
| 2020-05-14 | 2020-05-21 |
MSFT200626P00177500
MSFT200626P00180000
|
6 | 180.00 | 177.50 | 0.975 | 30.000 | 196.33 |
| 2020-05-21 | 2020-05-28 |
MSFT200702P00180000
MSFT200702P00182500
|
6 | 182.50 | 180.00 | 0.925 | -165.000 | 206.26 |
| 2020-05-28 | 2020-06-04 |
MSFT200710P00177500
MSFT200710P00180000
|
6 | 180.00 | 177.50 | 0.950 | 45.000 | 213.67 |
| 2020-06-04 | 2020-06-11 |
MSFT200717P00175000
MSFT200717P00180000
|
3 | 180.00 | 175.00 | 1.675 | 7.500 | 202.88 |
| 2020-06-16 | 2020-06-24 |
MSFT200731P00192500
MSFT200731P00195000
|
7 | 195.00 | 192.50 | 1.175 | 87.500 | 205.01 |
| 2020-06-25 | 2020-07-02 |
MSFT200807P00197500
MSFT200807P00200000
|
7 | 200.00 | 197.50 | 1.200 | 1095.500 | 212.48 |
| 2020-07-06 | 2020-07-13 |
MSFT200814P00207500
MSFT200814P00210000
|
6 | 210.00 | 207.50 | 1.025 | -30.000 | 208.9 |
| 2020-07-13 | 2020-07-20 |
MSFT200821P00200000
MSFT200821P00205000
|
3 | 205.00 | 200.00 | 2.075 | 60.000 | 213.02 |
| 2020-07-23 | 2020-07-30 |
MSFT200904P00200000
MSFT200904P00202500
|
6 | 202.50 | 200.00 | 1.00 | -60.00 | 214.25 |
| 2020-08-04 | 2020-08-11 |
MSFT200918P00205000
MSFT200918P00210000
|
3 | 210.00 | 205.00 | 2.00 | -285.000 | 200.39 |
| 2020-08-11 | 2020-08-18 |
MSFT200925P00200000
MSFT200925P00202500
|
7 | 202.50 | 200.00 | 1.15 | 350.00 | 207.82 |
| 2020-08-18 | 2020-08-25 |
MSFT201002P00210000
MSFT201002P00212500
|
6 | 212.50 | 210.00 | 1.025 | 75.000 | 206.19 |
| 2020-08-27 | 2020-09-03 |
MSFT201009P00225000
MSFT201009P00227500
|
7 | 227.50 | 225.00 | 1.200 | -350.000 | 215.81 |
| 2020-09-03 | 2020-09-10 |
MSFT201016P00210000
MSFT201016P00215000
|
3 | 215.00 | 210.00 | 2.175 | -277.500 | 219.66 |
| 2020-09-10 | 2020-09-17 |
MSFT201023P00202500
MSFT201023P00205000
|
7 | 205.00 | 202.50 | 1.20 | -105.000 | 216.23 |
| 2020-09-17 | 2020-09-24 |
MSFT201030P00200000
MSFT201030P00202500
|
6 | 202.50 | 200.00 | 1.00 | -150.00 | 202.47 |
| 2020-09-28 | 2020-10-05 |
MSFT201106P00207500
MSFT201106P00210000
|
7 | 210.00 | 207.50 | 1.225 | -70.000 | 223.72 |
| 2020-10-05 | 2020-10-12 |
MSFT201113P00207500
MSFT201113P00210000
|
7 | 210.00 | 207.50 | 1.15 | 332.500 | 216.51 |
| 2020-10-12 | 2020-10-19 |
MSFT201120P00215000
MSFT201120P00220000
|
3 | 220.00 | 215.00 | 2.075 | -292.500 | 210.39 |
| 2020-10-22 | 2020-10-29 |
MSFT201204P00212500
MSFT201204P00215000
|
7 | 215.00 | 212.50 | 1.150 | -105.000 | 214.36 |
| 2020-10-29 | 2020-11-05 |
MSFT201211P00202500
MSFT201211P00205000
|
7 | 205.00 | 202.50 | 1.175 | 490.000 | 213.26 |
| 2020-11-05 | 2020-11-12 |
MSFT201218P00215000
MSFT201218P00220000
|
3 | 220.00 | 215.00 | 1.75 | -270.000 | 218.59 |
| 2020-11-12 | 2020-11-19 |
MSFT201224P00212500
MSFT201224P00215000
|
7 | 215.00 | 212.50 | 1.175 | -87.500 | 222.75 |
| 2020-11-19 | 2020-11-27 |
MSFT201231P00210000
MSFT201231P00212500
|
7 | 212.50 | 210.00 | 1.125 | 140.000 | 222.42 |
| 2020-11-27 | 2020-12-04 |
MSFT210108P00212500
MSFT210108P00215000
|
7 | 215.00 | 212.50 | 1.125 | -52.500 | 219.62 |
| 2020-12-04 | 2020-12-11 |
MSFT210115P00210000
MSFT210115P00215000
|
3 | 215.00 | 210.00 | 2.20 | -30.000 | 212.65 |
| 2020-12-16 | 2020-12-23 |
MSFT210129P00217500
MSFT210129P00220000
|
6 | 220.00 | 217.50 | 1.00 | -45.000 | 231.96 |
| 2020-12-24 | 2020-12-31 |
MSFT210205P00220000
MSFT210205P00222500
|
7 | 222.50 | 220.00 | 1.125 | 52.500 | 242.2 |
| 2021-01-04 | 2021-01-11 |
MSFT210212P00215000
MSFT210212P00217500
|
7 | 217.50 | 215.00 | 1.175 | 210.000 | 244.99 |
| 2021-01-11 | 2021-01-19 |
MSFT210219P00210000
MSFT210219P00215000
|
3 | 215.00 | 210.00 | 2.000 | -30.000 | 240.97 |
| 2021-01-22 | 2021-01-29 |
MSFT210305P00222500
MSFT210305P00225000
|
6 | 225.00 | 222.50 | 0.95 | 150.00 | 231.6 |
| 2021-02-01 | 2021-02-08 |
MSFT210312P00237500
MSFT210312P00240000
|
7 | 240.00 | 237.50 | 1.20 | -140.000 | 235.75 |
| 2021-02-08 | 2021-02-16 |
MSFT210319P00235000
MSFT210319P00240000
|
3 | 240.00 | 235.00 | 1.925 | 45.000 | 230.35 |
| 2021-02-16 | 2021-02-23 |
MSFT210401P00240000
MSFT210401P00242500
|
7 | 242.50 | 240.00 | 1.075 | -367.500 | 242.35 |
| 2021-02-25 | 2021-03-04 |
MSFT210409P00227500
MSFT210409P00230000
|
6 | 230.00 | 227.50 | 0.925 | 240.000 | 255.85 |
| 2021-03-05 | 2021-03-12 |
MSFT210416P00225000
MSFT210416P00230000
|
3 | 230.00 | 225.00 | 1.950 | 135.000 | 260.74 |
| 2021-03-12 | 2021-03-19 |
MSFT210423P00232500
MSFT210423P00235000
|
6 | 235.00 | 232.50 | 0.975 | -285.000 | 261.15 |
| 2021-03-19 | 2021-03-26 |
MSFT210430P00227500
MSFT210430P00230000
|
7 | 230.00 | 227.50 | 1.10 | 210.00 | 252.18 |
| 2021-03-26 | 2021-04-05 |
MSFT210507P00232500
MSFT210507P00235000
|
6 | 235.00 | 232.50 | 1.00 | 336.00 | 252.46 |
| 2021-04-05 | 2021-04-12 |
MSFT210514P00245000
MSFT210514P00247500
|
6 | 247.50 | 245.00 | 1.000 | 165.000 | 248.15 |
| 2021-04-12 | 2021-04-19 |
MSFT210521P00250000
MSFT210521P00255000
|
3 | 255.00 | 250.00 | 2.00 | 60.000 | 245.17 |
| 2021-04-19 | 2021-04-26 |
MSFT210528P00255000
MSFT210528P00257500
|
7 | 257.50 | 255.00 | 1.150 | 245.000 | 249.68 |
| 2021-04-26 | 2021-05-03 |
MSFT210604P00257500
MSFT210604P00260000
|
6 | 260.00 | 257.50 | 1.05 | -420.00 | 250.79 |
| 2021-05-03 | 2021-05-10 |
MSFT210611P00247500
MSFT210611P00250000
|
6 | 250.00 | 247.50 | 1.000 | -225.000 | 257.89 |
| 2021-05-10 | 2021-05-17 |
MSFT210618P00240000
MSFT210618P00245000
|
3 | 245.00 | 240.00 | 1.775 | -52.500 | 259.43 |
| 2021-05-17 | 2021-05-24 |
MSFT210625P00242500
MSFT210625P00245000
|
6 | 245.00 | 242.50 | 1.000 | 141.000 | 265.02 |
| 2021-05-24 | 2021-06-01 |
MSFT210702P00247500
MSFT210702P00250000
|
7 | 250.00 | 247.50 | 1.175 | -105.000 | 277.65 |
| 2021-06-01 | 2021-06-08 |
MSFT210716P00240000
MSFT210716P00245000
|
3 | 245.00 | 240.00 | 1.725 | 184.500 | 280.75 |
| 2021-06-08 | 2021-06-15 |
MSFT210723P00250000
MSFT210723P00252500
|
7 | 252.50 | 250.00 | 1.075 | 192.500 | 289.67 |
| 2021-06-15 | 2021-06-22 |
MSFT210730P00255000
MSFT210730P00257500
|
6 | 257.50 | 255.00 | 1.05 | 195.000 | 284.91 |
| 2021-06-24 | 2021-07-01 |
MSFT210806P00262500
MSFT210806P00265000
|
6 | 265.00 | 262.50 | 0.975 | 135.000 | 289.46 |
| 2021-07-06 | 2021-07-14 |
MSFT210820P00270000
MSFT210820P00275000
|
3 | 275.00 | 270.00 | 1.900 | 165.000 | 304.36 |
| 2021-07-14 | 2021-07-21 |
MSFT210827P00275000
MSFT210827P00280000
|
3 | 280.00 | 275.00 | 1.750 | -75.000 | 299.72 |
| 2021-07-22 | 2021-07-29 |
MSFT210903P00280000
MSFT210903P00285000
|
3 | 285.00 | 280.00 | 1.800 | -22.500 | 301.14 |
| 2021-07-29 | 2021-08-05 |
MSFT210910P00280000
MSFT210910P00285000
|
3 | 285.00 | 280.00 | 2.175 | 199.500 | 295.71 |
| 2021-08-05 | 2021-08-12 |
MSFT210917P00285000
MSFT210917P00290000
|
3 | 290.00 | 285.00 | 2.125 | 7.500 | 299.87 |
| 2021-08-12 | 2021-08-19 |
MSFT210924P00285000
MSFT210924P00290000
|
3 | 290.00 | 285.00 | 2.125 | 255.000 | 299.35 |
| 2021-08-19 | 2021-08-26 |
MSFT211001P00290000
MSFT211001P00295000
|
3 | 295.00 | 290.00 | 1.800 | 105.000 | 289.1 |
| 2021-08-26 | 2021-09-02 |
MSFT211008P00290000
MSFT211008P00295000
|
2 | 295.00 | 290.00 | 1.525 | 71.000 | 294.85 |
| 2021-09-02 | 2021-09-09 |
MSFT211015P00295000
MSFT211015P00300000
|
3 | 300.00 | 295.00 | 1.80 | -150.000 | 304.21 |
| 2021-09-09 | 2021-09-16 |
MSFT211022P00290000
MSFT211022P00295000
|
2 | 295.00 | 290.00 | 1.60 | 134.00 | 309.16 |
| 2021-09-16 | 2021-09-23 |
MSFT211029P00300000
MSFT211029P00305000
|
3 | 305.00 | 300.00 | 1.825 | -240.000 | 331.62 |
| 2021-09-23 | 2021-09-30 |
MSFT211105P00295000
MSFT211105P00300000
|
3 | 300.00 | 295.00 | 1.950 | -727.500 | 336.06 |
| 2021-09-30 | 2021-10-07 |
MSFT211112P00275000
MSFT211112P00280000
|
2 | 280.00 | 275.00 | 1.60 | 140.00 | 336.72 |
| 2021-10-07 | 2021-10-14 |
MSFT211119P00290000
MSFT211119P00295000
|
3 | 295.00 | 290.00 | 2.10 | 217.500 | 343.11 |
| 2021-10-14 | 2021-10-21 |
MSFT211126P00295000
MSFT211126P00300000
|
3 | 300.00 | 295.00 | 1.95 | 261.00 | 329.68 |
| 2021-10-21 | 2021-10-28 |
MSFT211203P00305000
MSFT211203P00310000
|
3 | 310.00 | 305.00 | 2.00 | 460.500 | 323.01 |
| 2021-10-28 | 2021-11-04 |
MSFT211210P00320000
MSFT211210P00325000
|
3 | 325.00 | 320.00 | 2.225 | 330.000 | 342.54 |
| 2021-11-04 | 2021-11-11 |
MSFT211217P00330000
MSFT211217P00335000
|
3 | 335.00 | 330.00 | 2.025 | -45.000 | 323.8 |
| 2021-11-11 | 2021-11-18 |
MSFT211223P00325000
MSFT211223P00330000
|
3 | 330.00 | 325.00 | 1.775 | 217.500 | 334.69 |
| 2021-11-18 | 2021-11-26 |
MSFT211231P00335000
MSFT211231P00340000
|
3 | 340.00 | 335.00 | 1.825 | -300.000 | 336.32 |
| 2021-11-26 | 2021-12-03 |
MSFT220107P00325000
MSFT220107P00330000
|
3 | 330.00 | 325.00 | 2.15 | -105.00 | 314.04 |
| 2021-12-03 | 2021-12-10 |
MSFT220114P00315000
MSFT220114P00320000
|
3 | 320.00 | 315.00 | 2.05 | 447.00 | 310.2 |
| 2021-12-10 | 2021-12-17 |
MSFT220121P00335000
MSFT220121P00340000
|
3 | 340.00 | 335.00 | 1.925 | -465.000 | 296.03 |
| 2021-12-23 | 2021-12-30 |
MSFT220204P00330000
MSFT220204P00335000
|
3 | 335.00 | 330.00 | 1.950 | -142.500 | 305.94 |
| 2021-12-30 | 2022-01-06 |
MSFT220211P00335000
MSFT220211P00340000
|
3 | 340.00 | 335.00 | 1.950 | -682.500 | 295.04 |
| 2022-01-06 | 2022-01-13 |
MSFT220218P00310000
MSFT220218P00315000
|
3 | 315.00 | 310.00 | 2.225 | -292.500 | 287.93 |
| 2022-01-14 | 2022-01-21 |
MSFT220225P00305000
MSFT220225P00310000
|
3 | 310.00 | 305.00 | 2.275 | -210.000 | 297.31 |
| 2022-01-21 | 2022-01-28 |
MSFT220304P00290000
MSFT220304P00295000
|
3 | 295.00 | 290.00 | 2.30 | 195.00 | 289.86 |
| 2022-01-28 | 2022-02-04 |
MSFT220311P00300000
MSFT220311P00305000
|
3 | 305.00 | 300.00 | 2.100 | 7.500 | 280.07 |
| 2022-02-04 | 2022-02-11 |
MSFT220318P00300000
MSFT220318P00305000
|
3 | 305.00 | 300.00 | 2.075 | -240.000 | 300.43 |
| 2022-02-11 | 2022-02-18 |
MSFT220325P00290000
MSFT220325P00295000
|
3 | 295.00 | 290.00 | 2.050 | -165.000 | 303.68 |
| 2022-02-18 | 2022-02-25 |
MSFT220401P00280000
MSFT220401P00285000
|
3 | 285.00 | 280.00 | 2.125 | 232.500 | 309.42 |
| 2022-02-25 | 2022-03-04 |
MSFT220408P00290000
MSFT220408P00295000
|
3 | 295.00 | 290.00 | 2.175 | -180.000 | 296.97 |
| 2022-03-04 | 2022-03-11 |
MSFT220414P00285000
MSFT220414P00290000
|
3 | 290.00 | 285.00 | 2.025 | -217.500 | 279.83 |
| 2022-03-11 | 2022-03-18 |
MSFT220422P00275000
MSFT220422P00280000
|
3 | 280.00 | 275.00 | 2.025 | 235.500 | 274.03 |
| 2022-03-18 | 2022-03-25 |
MSFT220429P00295000
MSFT220429P00300000
|
3 | 300.00 | 295.00 | 2.125 | 52.500 | 277.52 |
| 2022-03-25 | 2022-04-01 |
MSFT220506P00300000
MSFT220506P00305000
|
3 | 305.00 | 300.00 | 2.275 | 112.500 | 274.73 |
| 2022-04-01 | 2022-04-08 |
MSFT220513P00305000
MSFT220513P00310000
|
3 | 310.00 | 305.00 | 2.200 | -150.000 | 261.12 |
| 2022-04-08 | 2022-04-18 |
MSFT220520P00290000
MSFT220520P00295000
|
3 | 295.00 | 290.00 | 1.800 | -465.000 | 252.56 |
| 2022-04-18 | 2022-04-25 |
MSFT220527P00275000
MSFT220527P00280000
|
3 | 280.00 | 275.00 | 1.85 | -37.500 | 273.24 |
| 2022-04-25 | 2022-05-02 |
MSFT220603P00275000
MSFT220603P00280000
|
3 | 280.00 | 275.00 | 2.175 | 135.000 | 270.02 |
| 2022-05-03 | 2022-05-10 |
MSFT220617P00275000
MSFT220617P00280000
|
2 | 280.00 | 275.00 | 1.650 | -235.000 | 247.65 |
| 2022-05-10 | 2022-05-17 |
MSFT220624P00265000
MSFT220624P00270000
|
3 | 270.00 | 265.00 | 2.225 | -90.000 | 267.7 |
| 2022-05-17 | 2022-05-24 |
MSFT220701P00260000
MSFT220701P00265000
|
2 | 265.00 | 260.00 | 1.65 | -165.000 | 259.58 |
| 2022-05-27 | 2022-06-03 |
MSFT220708P00265000
MSFT220708P00270000
|
3 | 270.00 | 265.00 | 1.75 | -120.000 | 267.66 |
| 2022-06-03 | 2022-06-10 |
MSFT220715P00265000
MSFT220715P00270000
|
3 | 270.00 | 265.00 | 2.000 | -502.500 | 256.72 |
| 2022-06-10 | 2022-06-17 |
MSFT220722P00245000
MSFT220722P00250000
|
3 | 250.00 | 245.00 | 1.825 | -157.500 | 260.36 |
| 2022-06-17 | 2022-06-24 |
MSFT220729P00240000
MSFT220729P00245000
|
3 | 245.00 | 240.00 | 2.150 | 385.500 | 280.74 |
| 2022-06-24 | 2022-07-01 |
MSFT220805P00260000
MSFT220805P00265000
|
3 | 265.00 | 260.00 | 1.75 | -255.000 | 282.91 |
| 2022-07-01 | 2022-07-08 |
MSFT220812P00255000
MSFT220812P00260000
|
3 | 260.00 | 255.00 | 2.050 | 142.500 | 291.91 |
| 2022-07-08 | 2022-07-15 |
MSFT220819P00260000
MSFT220819P00265000
|
3 | 265.00 | 260.00 | 1.900 | -202.500 | 286.15 |
| 2022-07-15 | 2022-07-22 |
MSFT220826P00250000
MSFT220826P00255000
|
3 | 255.00 | 250.00 | 1.90 | 45.000 | 268.09 |
| 2022-07-22 | 2022-07-29 |
MSFT220902P00255000
MSFT220902P00260000
|
3 | 260.00 | 255.00 | 2.075 | 423.000 | 256.06 |
| 2022-07-29 | 2022-08-05 |
MSFT220909P00275000
MSFT220909P00280000
|
3 | 280.00 | 275.00 | 2.05 | 165.00 | 264.46 |
| 2022-08-05 | 2022-08-12 |
MSFT220916P00275000
MSFT220916P00280000
|
3 | 280.00 | 275.00 | 1.800 | 210.000 | 244.74 |
| 2022-08-12 | 2022-08-19 |
MSFT220923P00285000
MSFT220923P00290000
|
3 | 290.00 | 285.00 | 1.70 | -165.000 | 237.92 |
| 2022-08-19 | 2022-08-26 |
MSFT220930P00280000
MSFT220930P00285000
|
3 | 285.00 | 280.00 | 1.80 | -285.00 | 232.9 |
| 2022-08-29 | 2022-09-06 |
MSFT221007P00260000
MSFT221007P00265000
|
3 | 265.00 | 260.00 | 1.95 | -405.000 | 234.24 |
| 2022-09-06 | 2022-09-13 |
MSFT221021P00250000
MSFT221021P00255000
|
3 | 255.00 | 250.00 | 2.300 | 67.500 | 242.12 |
| 2022-09-13 | 2022-09-20 |
MSFT221028P00245000
MSFT221028P00250000
|
3 | 250.00 | 245.00 | 1.90 | -150.000 | 235.87 |
| 2022-09-29 | 2022-10-06 |
MSFT221111P00235000
MSFT221111P00240000
|
3 | 240.00 | 235.00 | 2.250 | 187.500 | 247.11 |
| 2022-10-06 | 2022-10-13 |
MSFT221118P00240000
MSFT221118P00245000
|
3 | 245.00 | 240.00 | 1.95 | -255.00 | 241.22 |
| 2022-10-17 | 2022-10-24 |
MSFT221125P00235000
MSFT221125P00240000
|
3 | 240.00 | 235.00 | 2.225 | 45.000 | 247.49 |
| 2022-10-27 | 2022-11-03 |
MSFT221209P00220000
MSFT221209P00225000
|
3 | 225.00 | 220.00 | 1.800 | -352.500 | 245.42 |
| 2022-11-03 | 2022-11-10 |
MSFT221216P00210000
MSFT221216P00215000
|
3 | 215.00 | 210.00 | 2.200 | 507.000 | 244.69 |
| 2022-11-10 | 2022-11-17 |
MSFT221223P00240000
MSFT221223P00245000
|
3 | 245.00 | 240.00 | 2.325 | 0.000 | 238.73 |
| 2022-11-17 | 2022-11-25 |
MSFT221230P00235000
MSFT221230P00240000
|
3 | 240.00 | 235.00 | 1.900 | 180.000 | 239.82 |
| 2022-11-25 | 2022-12-02 |
MSFT230106P00240000
MSFT230106P00245000
|
3 | 245.00 | 240.00 | 1.775 | 189.000 | 224.93 |
| 2022-12-02 | 2022-12-09 |
MSFT230113P00250000
MSFT230113P00255000
|
3 | 255.00 | 250.00 | 1.900 | -300.000 | 239.23 |
| 2022-12-09 | 2022-12-16 |
MSFT230120P00240000
MSFT230120P00245000
|
3 | 245.00 | 240.00 | 1.975 | -112.500 | 240.22 |
| 2022-12-19 | 2022-12-27 |
MSFT230127P00235000
MSFT230127P00240000
|
3 | 240.00 | 235.00 | 2.025 | -90.000 | 248.16 |
| 2022-12-29 | 2023-01-05 |
MSFT230210P00235000
MSFT230210P00240000
|
3 | 240.00 | 235.00 | 1.900 | -435.000 | 263.1 |
| 2023-01-05 | 2023-01-12 |
MSFT230217P00220000
MSFT230217P00225000
|
3 | 225.00 | 220.00 | 2.325 | 352.500 | 258.06 |
| 2023-01-12 | 2023-01-19 |
MSFT230224P00235000
MSFT230224P00240000
|
3 | 240.00 | 235.00 | 2.200 | -285.000 | 249.22 |
| 2023-01-19 | 2023-01-26 |
MSFT230303P00225000
MSFT230303P00230000
|
3 | 230.00 | 225.00 | 1.925 | 328.500 | 255.29 |
| 2023-01-26 | 2023-02-02 |
MSFT230310P00245000
MSFT230310P00250000
|
3 | 250.00 | 245.00 | 2.025 | 300.000 | 248.59 |
| 2023-02-02 | 2023-02-09 |
MSFT230317P00260000
MSFT230317P00265000
|
3 | 265.00 | 260.00 | 2.15 | 37.500 | 279.43 |
| 2023-02-09 | 2023-02-16 |
MSFT230324P00260000
MSFT230324P00265000
|
3 | 265.00 | 260.00 | 2.075 | -30.000 | 280.57 |
| 2023-02-16 | 2023-02-23 |
MSFT230331P00255000
MSFT230331P00260000
|
2 | 260.00 | 255.00 | 1.525 | -115.000 | 288.3 |
| 2023-02-23 | 2023-03-02 |
MSFT230406P00250000
MSFT230406P00255000
|
3 | 255.00 | 250.00 | 2.00 | -37.500 | 291.6 |
| 2023-03-02 | 2023-03-09 |
MSFT230414P00245000
MSFT230414P00250000
|
3 | 250.00 | 245.00 | 2.00 | 7.500 | 286.14 |
| 2023-03-09 | 2023-03-16 |
MSFT230421P00245000
MSFT230421P00250000
|
3 | 250.00 | 245.00 | 1.875 | 408.000 | 285.76 |
| 2023-03-16 | 2023-03-23 |
MSFT230428P00270000
MSFT230428P00275000
|
3 | 275.00 | 270.00 | 1.975 | 45.000 | 307.26 |
| 2023-03-23 | 2023-03-30 |
MSFT230505P00275000
MSFT230505P00280000
|
3 | 280.00 | 275.00 | 2.225 | 150.000 | 310.65 |
| 2023-03-30 | 2023-04-06 |
MSFT230512P00280000
MSFT230512P00285000
|
3 | 285.00 | 280.00 | 2.15 | 277.500 | 308.97 |
| 2023-04-06 | 2023-04-13 |
MSFT230519P00285000
MSFT230519P00290000
|
3 | 290.00 | 285.00 | 1.975 | -30.000 | 318.34 |
| 2023-04-14 | 2023-04-21 |
MSFT230526P00280000
MSFT230526P00285000
|
2 | 285.00 | 280.00 | 1.60 | -145.000 | 332.89 |
| 2023-04-21 | 2023-04-28 |
MSFT230602P00280000
MSFT230602P00285000
|
3 | 285.00 | 280.00 | 2.000 | 478.500 | 335.4 |
| 2023-04-28 | 2023-05-05 |
MSFT230609P00300000
MSFT230609P00305000
|
2 | 305.00 | 300.00 | 1.65 | -5.000 | 326.79 |
| 2023-05-05 | 2023-05-12 |
MSFT230616P00305000
MSFT230616P00310000
|
3 | 310.00 | 305.00 | 1.975 | -15.000 | 342.33 |
| 2023-05-12 | 2023-05-19 |
MSFT230623P00305000
MSFT230623P00310000
|
3 | 310.00 | 305.00 | 2.00 | 199.500 | 335.02 |
| 2023-05-22 | 2023-05-30 |
MSFT230630P00315000
MSFT230630P00320000
|
3 | 320.00 | 315.00 | 1.825 | 345.000 | 340.54 |
| 2023-06-01 | 2023-06-08 |
MSFT230714P00330000
MSFT230714P00335000
|
3 | 335.00 | 330.00 | 2.325 | -397.500 | 345.24 |
| 2023-06-08 | 2023-06-15 |
MSFT230721P00320000
MSFT230721P00325000
|
3 | 325.00 | 320.00 | 1.925 | 433.500 | 343.77 |
| 2023-06-15 | 2023-06-22 |
MSFT230728P00345000
MSFT230728P00350000
|
3 | 350.00 | 345.00 | 2.250 | -67.500 | 338.37 |
| 2023-06-22 | 2023-06-29 |
MSFT230804P00335000
MSFT230804P00340000
|
3 | 340.00 | 335.00 | 1.85 | -202.500 | 327.78 |
| 2023-06-30 | 2023-07-07 |
MSFT230811P00335000
MSFT230811P00340000
|
3 | 340.00 | 335.00 | 2.350 | -352.500 | 321.01 |
| 2023-07-07 | 2023-07-14 |
MSFT230818P00335000
MSFT230818P00340000
|
3 | 340.00 | 335.00 | 2.45 | 180.000 | 316.48 |
| 2023-07-14 | 2023-07-21 |
MSFT230825P00340000
MSFT230825P00345000
|
3 | 345.00 | 340.00 | 1.825 | -450.000 | 322.98 |
| 2023-07-21 | 2023-07-28 |
MSFT230901P00340000
MSFT230901P00345000
|
3 | 345.00 | 340.00 | 2.125 | 0.000 | 328.66 |
| 2023-07-31 | 2023-08-07 |
MSFT230908P00330000
MSFT230908P00335000
|
3 | 335.00 | 330.00 | 2.175 | -120.000 | 334.27 |
| 2023-08-07 | 2023-08-14 |
MSFT230915P00325000
MSFT230915P00330000
|
3 | 330.00 | 325.00 | 2.125 | -180.000 | 330.22 |
| 2023-08-15 | 2023-08-22 |
MSFT230929P00320000
MSFT230929P00325000
|
3 | 325.00 | 320.00 | 2.325 | 22.500 | 315.75 |
| 2023-08-25 | 2023-09-01 |
MSFT231006P00320000
MSFT231006P00325000
|
3 | 325.00 | 320.00 | 2.025 | 217.500 | 327.26 |
| 2023-09-01 | 2023-09-08 |
MSFT231013P00325000
MSFT231013P00330000
|
3 | 330.00 | 325.00 | 2.15 | -15.000 | 327.73 |
| 2023-09-08 | 2023-09-15 |
MSFT231020P00330000
MSFT231020P00335000
|
3 | 335.00 | 330.00 | 2.025 | -37.500 | 326.67 |
| 2023-09-18 | 2023-09-25 |
MSFT231027P00325000
MSFT231027P00330000
|
3 | 330.00 | 325.00 | 2.100 | -382.500 | 329.81 |
| 2023-09-28 | 2023-10-05 |
MSFT231110P00310000
MSFT231110P00315000
|
3 | 315.00 | 310.00 | 2.350 | 187.500 | 369.67 |
| 2023-10-05 | 2023-10-12 |
MSFT231117P00315000
MSFT231117P00320000
|
3 | 320.00 | 315.00 | 2.125 | 232.500 | 369.85 |
| 2023-10-12 | 2023-10-19 |
MSFT231124P00325000
MSFT231124P00330000
|
3 | 330.00 | 325.00 | 2.025 | 7.500 | 377.43 |
| 2023-10-20 | 2023-10-27 |
MSFT231201P00325000
MSFT231201P00330000
|
3 | 330.00 | 325.00 | 2.300 | 67.500 | 374.51 |
| 2023-10-27 | 2023-11-03 |
MSFT231208P00325000
MSFT231208P00330000
|
3 | 330.00 | 325.00 | 2.075 | 462.000 | 374.23 |
| 2023-11-03 | 2023-11-10 |
MSFT231215P00350000
MSFT231215P00355000
|
3 | 355.00 | 350.00 | 2.225 | 390.000 | 370.73 |
| 2023-11-10 | 2023-11-17 |
MSFT231222P00365000
MSFT231222P00370000
|
3 | 370.00 | 365.00 | 2.075 | 187.500 | 374.58 |
| 2023-11-17 | 2023-11-24 |
MSFT231229P00365000
MSFT231229P00370000
|
3 | 370.00 | 365.00 | 2.000 | 195.000 | 376.04 |
| 2023-11-27 | 2023-12-04 |
MSFT240105P00375000
MSFT240105P00380000
|
3 | 380.00 | 375.00 | 2.250 | -292.500 | 367.75 |
| 2023-12-04 | 2023-12-11 |
MSFT240112P00365000
MSFT240112P00370000
|
3 | 370.00 | 365.00 | 2.075 | 75.000 | 388.47 |
| 2023-12-11 | 2023-12-18 |
MSFT240119P00365000
MSFT240119P00370000
|
3 | 370.00 | 365.00 | 1.85 | 30.000 | 398.67 |
| 2023-12-18 | 2023-12-26 |
MSFT240126P00370000
MSFT240126P00375000
|
3 | 375.00 | 370.00 | 2.325 | 52.500 | 403.93 |
| 2023-12-28 | 2024-01-04 |
MSFT240209P00370000
MSFT240209P00375000
|
3 | 375.00 | 370.00 | 2.15 | 0.000 | 420.55 |
| 2024-01-04 | 2024-01-11 |
MSFT240216P00365000
MSFT240216P00370000
|
3 | 370.00 | 365.00 | 2.250 | 277.500 | 404.06 |
| 2024-01-11 | 2024-01-18 |
MSFT240223P00380000
MSFT240223P00385000
|
3 | 385.00 | 380.00 | 2.225 | 360.000 | 410.34 |
| 2024-01-18 | 2024-01-25 |
MSFT240301P00390000
MSFT240301P00395000
|
3 | 395.00 | 390.00 | 2.275 | 150.000 | 415.5 |
| 2024-01-25 | 2024-02-01 |
MSFT240308P00400000
MSFT240308P00405000
|
3 | 405.00 | 400.00 | 1.90 | -105.00 | 406.22 |
| 2024-02-01 | 2024-02-08 |
MSFT240315P00400000
MSFT240315P00405000
|
3 | 405.00 | 400.00 | 2.150 | 232.500 | 416.42 |
| 2024-02-08 | 2024-02-15 |
MSFT240322P00410000
MSFT240322P00415000
|
3 | 415.00 | 410.00 | 2.20 | -127.500 | 428.74 |
| 2024-02-22 | 2024-02-29 |
MSFT240405P00410000
MSFT240405P00415000
|
3 | 415.00 | 410.00 | 1.875 | -30.000 | 425.52 |
| 2024-03-04 | 2024-03-11 |
MSFT240412P00410000
MSFT240412P00415000
|
3 | 415.00 | 410.00 | 2.075 | -142.500 | 421.9 |
| 2024-03-11 | 2024-03-18 |
MSFT240419P00400000
MSFT240419P00405000
|
3 | 405.00 | 400.00 | 2.200 | 307.500 | 399.12 |
| 2024-03-18 | 2024-03-25 |
MSFT240426P00415000
MSFT240426P00420000
|
3 | 420.00 | 415.00 | 2.325 | 97.500 | 406.32 |
| 2024-03-25 | 2024-04-01 |
MSFT240503P00420000
MSFT240503P00425000
|
3 | 425.00 | 420.00 | 2.375 | 165.000 | 406.66 |
| 2024-04-01 | 2024-04-08 |
MSFT240510P00420000
MSFT240510P00425000
|
3 | 425.00 | 420.00 | 1.900 | -127.500 | 414.74 |
| 2024-04-08 | 2024-04-15 |
MSFT240517P00420000
MSFT240517P00425000
|
3 | 425.00 | 420.00 | 2.225 | -195.000 | 420.21 |
| 2024-04-15 | 2024-04-22 |
MSFT240524P00410000
MSFT240524P00415000
|
3 | 415.00 | 410.00 | 2.175 | -270.000 | 430.16 |
| 2024-05-03 | 2024-05-10 |
MSFT240614P00405000
MSFT240614P00410000
|
3 | 410.00 | 405.00 | 2.225 | 135.000 | 442.57 |
| 2024-05-10 | 2024-05-17 |
MSFT240621P00410000
MSFT240621P00415000
|
3 | 415.00 | 410.00 | 2.20 | 112.500 | 449.78 |
| 2024-05-23 | 2024-05-30 |
MSFT240705P00425000
MSFT240705P00430000
|
3 | 430.00 | 425.00 | 2.325 | -465.000 | 467.56 |
| 2024-05-30 | 2024-06-06 |
MSFT240712P00410000
MSFT240712P00415000
|
3 | 415.00 | 410.00 | 1.900 | 195.000 | 453.55 |
| 2024-06-06 | 2024-06-13 |
MSFT240719P00420000
MSFT240719P00425000
|
3 | 425.00 | 420.00 | 2.100 | 364.500 | 437.11 |
| 2024-06-20 | 2024-06-27 |
MSFT240802P00445000
MSFT240802P00450000
|
3 | 450.00 | 445.00 | 2.45 | 307.500 | 408.49 |
| 2024-06-27 | 2024-07-05 |
MSFT240809P00450000
MSFT240809P00455000
|
3 | 455.00 | 450.00 | 2.20 | 60.00 | 406.02 |
| 2024-07-09 | 2024-07-16 |
MSFT240823P00455000
MSFT240823P00460000
|
3 | 460.00 | 455.00 | 2.125 | -285.000 | 416.79 |
| 2024-07-17 | 2024-07-24 |
MSFT240830P00440000
MSFT240830P00445000
|
3 | 445.00 | 440.00 | 2.050 | -157.500 | 417.14 |
| 2024-07-26 | 2024-08-02 |
MSFT240906P00420000
MSFT240906P00425000
|
3 | 425.00 | 420.00 | 2.250 | -270.000 | 401.7 |
| 2024-08-02 | 2024-08-09 |
MSFT240913P00405000
MSFT240913P00410000
|
3 | 410.00 | 405.00 | 2.175 | -37.500 | 430.59 |
| 2024-08-09 | 2024-08-16 |
MSFT240920P00400000
MSFT240920P00405000
|
3 | 405.00 | 400.00 | 1.975 | 270.000 | 435.27 |
| 2024-08-16 | 2024-08-23 |
MSFT240927P00415000
MSFT240927P00420000
|
3 | 420.00 | 415.00 | 2.125 | -30.000 | 428.02 |
| 2024-08-26 | 2024-09-03 |
MSFT241004P00410000
MSFT241004P00415000
|
3 | 415.00 | 410.00 | 2.125 | 0.000 | 416.06 |
| 2024-09-03 | 2024-09-10 |
MSFT241018P00405000
MSFT241018P00410000
|
3 | 410.00 | 405.00 | 2.125 | 105.000 | 418.16 |
| 2024-09-10 | 2024-09-17 |
MSFT241025P00410000
MSFT241025P00415000
|
3 | 415.00 | 410.00 | 2.125 | 345.000 | 428.15 |
| 2024-09-17 | 2024-09-24 |
MSFT241101P00430000
MSFT241101P00435000
|
2 | 435.00 | 430.00 | 1.625 | -320.000 | 410.37 |
| 2024-09-26 | 2024-10-03 |
MSFT241108P00430000
MSFT241108P00435000
|
3 | 435.00 | 430.00 | 2.325 | -292.500 | 422.54 |
| 2024-10-03 | 2024-10-10 |
MSFT241115P00415000
MSFT241115P00420000
|
3 | 420.00 | 415.00 | 2.375 | -15.000 | 415 |
| 2024-10-10 | 2024-10-17 |
MSFT241122P00415000
MSFT241122P00420000
|
3 | 420.00 | 415.00 | 2.150 | -337.500 | 417 |
| 2024-10-17 | 2024-10-24 |
MSFT241129P00415000
MSFT241129P00420000
|
3 | 420.00 | 415.00 | 2.350 | -15.000 | 423.46 |
| 2024-10-24 | 2024-10-31 |
MSFT241206P00420000
MSFT241206P00425000
|
3 | 425.00 | 420.00 | 2.000 | -382.500 | 443.57 |
| 2024-11-01 | 2024-11-08 |
MSFT241213P00405000
MSFT241213P00410000
|
3 | 410.00 | 405.00 | 2.225 | 343.500 | 447.27 |
| 2024-11-08 | 2024-11-15 |
MSFT241220P00420000
MSFT241220P00425000
|
3 | 425.00 | 420.00 | 2.30 | -217.500 | 436.6 |
| 2024-11-15 | 2024-11-22 |
MSFT241227P00410000
MSFT241227P00415000
|
3 | 415.00 | 410.00 | 2.200 | -142.500 | 430.53 |
| 2024-11-25 | 2024-12-02 |
MSFT250103P00415000
MSFT250103P00420000
|
3 | 420.00 | 415.00 | 2.175 | 324.000 | 423.35 |
| 2024-12-02 | 2024-12-09 |
MSFT250110P00425000
MSFT250110P00430000
|
3 | 430.00 | 425.00 | 2.20 | 390.00 | 418.95 |
| 2024-12-09 | 2024-12-16 |
MSFT250117P00440000
MSFT250117P00445000
|
3 | 445.00 | 440.00 | 2.275 | 270.000 | 429.03 |
| 2024-12-16 | 2024-12-23 |
MSFT250124P00445000
MSFT250124P00450000
|
2 | 450.00 | 445.00 | 1.60 | -490.00 | 444.06 |
| 2024-12-26 | 2025-01-02 |
MSFT250207P00435000
MSFT250207P00440000
|
3 | 440.00 | 435.00 | 2.175 | -367.500 | 409.75 |
| 2025-01-03 | 2025-01-10 |
MSFT250214P00420000
MSFT250214P00425000
|
3 | 425.00 | 420.00 | 2.300 | -75.000 | 408.43 |
| 2025-01-10 | 2025-01-17 |
MSFT250221P00415000
MSFT250221P00420000
|
3 | 420.00 | 415.00 | 1.75 | 165.00 | 408.21 |
| 2025-01-24 | 2025-01-31 |
MSFT250307P00440000
MSFT250307P00445000
|
3 | 445.00 | 440.00 | 2.375 | -577.500 | 393.31 |
| 2025-01-31 | 2025-02-07 |
MSFT250314P00410000
MSFT250314P00415000
|
3 | 415.00 | 410.00 | 2.200 | -97.500 | 388.56 |
| 2025-02-07 | 2025-02-14 |
MSFT250321P00405000
MSFT250321P00410000
|
3 | 410.00 | 405.00 | 2.15 | -292.500 | 391.26 |
| 2025-02-14 | 2025-02-21 |
MSFT250328P00405000
MSFT250328P00410000
|
3 | 410.00 | 405.00 | 2.275 | 30.000 | 378.8 |
| 2025-02-24 | 2025-03-03 |
MSFT250404P00400000
MSFT250404P00405000
|
2 | 405.00 | 400.00 | 1.625 | -280.000 | 359.84 |
| 2025-03-05 | 2025-03-12 |
MSFT250417P00395000
MSFT250417P00400000
|
3 | 400.00 | 395.00 | 2.35 | -292.500 | 367.78 |
| 2025-03-13 | 2025-03-20 |
MSFT250425P00375000
MSFT250425P00380000
|
3 | 380.00 | 375.00 | 2.325 | 195.000 | 391.85 |
| 2025-03-20 | 2025-03-27 |
MSFT250502P00385000
MSFT250502P00390000
|
3 | 390.00 | 385.00 | 2.20 | -75.000 | 435.28 |
| 2025-03-28 | 2025-04-04 |
MSFT250509P00375000
MSFT250509P00380000
|
3 | 380.00 | 375.00 | 2.200 | -277.500 | 438.73 |
| 2025-04-04 | 2025-04-11 |
MSFT250516P00355000
MSFT250516P00360000
|
3 | 360.00 | 355.00 | 2.05 | 322.500 | 454.27 |
| 2025-04-11 | 2025-04-21 |
MSFT250523P00385000
MSFT250523P00390000
|
3 | 390.00 | 385.00 | 2.075 | -457.500 | 450.18 |
| 2025-04-21 | 2025-04-28 |
MSFT250530P00355000
MSFT250530P00360000
|
3 | 360.00 | 355.00 | 1.725 | 270.000 | 460.36 |
| 2025-05-06 | 2025-05-13 |
MSFT250620P00430000
MSFT250620P00435000
|
3 | 435.00 | 430.00 | 2.35 | 375.00 | 477.4 |
| 2025-05-15 | 2025-05-22 |
MSFT250627P00450000
MSFT250627P00455000
|
3 | 455.00 | 450.00 | 1.950 | -135.000 | 495.94 |
| 2025-05-22 | 2025-05-29 |
MSFT250703P00450000
MSFT250703P00455000
|
3 | 455.00 | 450.00 | 1.925 | 232.500 | 498.84 |
| 2025-05-30 | 2025-06-06 |
MSFT250711P00455000
MSFT250711P00460000
|
3 | 460.00 | 455.00 | 1.925 | 240.000 | 503.32 |
| 2025-06-06 | 2025-06-13 |
MSFT250718P00465000
MSFT250718P00470000
|
2 | 470.00 | 465.00 | 1.600 | 65.000 | 510.05 |
| 2025-06-13 | 2025-06-20 |
MSFT250725P00470000
MSFT250725P00475000
|
3 | 475.00 | 470.00 | 2.00 | 52.500 | 513.71 |
| 2025-06-20 | 2025-06-27 |
MSFT250801P00475000
MSFT250801P00480000
|
3 | 480.00 | 475.00 | 2.250 | 315.000 | 524.11 |
| 2025-06-27 | 2025-07-07 |
MSFT250808P00490000
MSFT250808P00495000
|
3 | 495.00 | 490.00 | 2.125 | 37.500 | 522.04 |
| 2025-07-07 | 2025-07-14 |
MSFT250815P00495000
MSFT250815P00500000
|
3 | 500.00 | 495.00 | 2.225 | 67.500 | 520.17 |
| 2025-07-14 | 2025-07-21 |
MSFT250822P00500000
MSFT250822P00505000
|
3 | 505.00 | 500.00 | 2.30 | 120.00 | 0 |
| 2025-07-21 | 2025-07-28 |
MSFT250829P00505000
MSFT250829P00510000
|
3 | 510.00 | 505.00 | 1.70 | -45.00 | 0 |
| 2025-07-28 | 2025-08-04 |
MSFT250905P00510000
MSFT250905P00515000
|
3 | 515.00 | 510.00 | 2.375 | 457.500 | 0 |
| 2025-08-05 | 2025-08-12 |
MSFT250919P00525000
MSFT250919P00530000
|
3 | 530.00 | 525.00 | 2.150 | 60.000 | 0 |
| 2025-08-12 | 2025-08-19 |
MSFT250926P00525000
MSFT250926P00530000
|
3 | 530.00 | 525.00 | 1.725 | -547.500 | 0 |