| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2010-05-27 | 2010-06-03 |
MSFT100717P00024000
MSFT100717P00025000
|
13 | 25.00 | 24.00 | 0.26 | 136.500 | 24.89 |
| 2010-06-30 | 2010-07-07 |
MSFT100821P00021000
MSFT100821P00022000
|
13 | 22.00 | 21.00 | 0.285 | 175.500 | 24.23 |
| 2010-07-28 | 2010-08-04 |
MSFT100918P00024000
MSFT100918P00025000
|
13 | 25.00 | 24.00 | 0.255 | -26.000 | 25.22 |
| 2010-10-04 | 2010-10-11 |
MSFT101120P00022000
MSFT101120P00023000
|
13 | 23.00 | 22.00 | 0.255 | 130.000 | 25.69 |
| 2010-10-27 | 2010-11-03 |
MSFT101218P00024000
MSFT101218P00025000
|
13 | 25.00 | 24.00 | 0.275 | 201.500 | 27.9 |
| 2010-12-29 | 2011-01-05 |
MSFT110219P00026000
MSFT110219P00027000
|
13 | 27.00 | 26.00 | 0.265 | 13.000 | 27.06 |
| 2011-01-26 | 2011-02-02 |
MSFT110319P00027000
MSFT110319P00028000
|
14 | 28.00 | 27.00 | 0.300 | -140.000 | 24.8 |
| 2011-02-23 | 2011-03-02 |
MSFT110416P00025000
MSFT110416P00026000
|
13 | 26.00 | 25.00 | 0.280 | -91.000 | 25.37 |
| 2011-03-30 | 2011-04-06 |
MSFT110521P00024000
MSFT110521P00025000
|
14 | 25.00 | 24.00 | 0.290 | 84.000 | 24.49 |
| 2011-04-28 | 2011-05-05 |
MSFT110618P00025000
MSFT110618P00026000
|
14 | 26.00 | 25.00 | 0.305 | -210.000 | 24.26 |
| 2011-06-29 | 2011-07-06 |
MSFT110820P00024000
MSFT110820P00025000
|
13 | 25.00 | 24.00 | 0.275 | 136.500 | 24.05 |
| 2011-07-28 | 2011-08-04 |
MSFT110917P00026000
MSFT110917P00027000
|
14 | 27.00 | 26.00 | 0.29 | -406.00 | 27.12 |
| 2011-08-31 | 2011-09-07 |
MSFT111022P00025000
MSFT111022P00026000
|
14 | 26.00 | 25.00 | 0.29 | -119.000 | 27.16 |
| 2011-09-28 | 2011-10-05 |
MSFT111119P00023000
MSFT111119P00024000
|
13 | 24.00 | 23.00 | 0.25 | 65.000 | 25.3 |
| 2011-10-26 | 2011-11-02 |
MSFT111217P00025000
MSFT111217P00026000
|
14 | 26.00 | 25.00 | 0.31 | -105.000 | 26 |
| 2011-11-30 | 2011-12-07 |
MSFT120121P00024000
MSFT120121P00025000
|
13 | 25.00 | 24.00 | 0.28 | 13.00 | 29.71 |
| 2011-12-28 | 2012-01-04 |
MSFT120218P00024000
MSFT120218P00025000
|
13 | 25.00 | 24.00 | 0.27 | 208.000 | 31.25 |
| 2012-01-25 | 2012-02-01 |
MSFT120317P00028000
MSFT120317P00029000
|
14 | 29.00 | 28.00 | 0.295 | 70.000 | 32.6 |
| 2012-02-29 | 2012-03-07 |
MSFT120421P00030000
MSFT120421P00031000
|
13 | 31.00 | 30.00 | 0.28 | 32.500 | 32.42 |
| 2012-03-28 | 2012-04-04 |
MSFT120519P00030000
MSFT120519P00031000
|
13 | 31.00 | 30.00 | 0.24 | -169.000 | 29.27 |
| 2012-05-31 | 2012-06-07 |
MSFT120721P00027000
MSFT120721P00028000
|
13 | 28.00 | 27.00 | 0.245 | 32.500 | 30.12 |
| 2012-06-27 | 2012-07-05 |
MSFT120818P00028000
MSFT120818P00029000
|
13 | 29.00 | 28.00 | 0.255 | 110.500 | 30.9 |
| 2012-08-03 | 2012-08-10 |
MSFT120922P00028000
MSFT120922P00029000
|
13 | 29.00 | 28.00 | 0.280 | 182.000 | 31.19 |
| 2012-08-29 | 2012-09-05 |
MSFT121020P00029000
MSFT121020P00030000
|
13 | 30.00 | 29.00 | 0.280 | -39.000 | 28.64 |
| 2012-09-26 | 2012-10-03 |
MSFT121117P00028000
MSFT121117P00029000
|
13 | 29.00 | 28.00 | 0.250 | -26.000 | 26.52 |
| 2012-10-31 | 2012-11-07 |
MSFT121222P00027000
MSFT121222P00028000
|
14 | 28.00 | 27.00 | 0.33 | 105.000 | 27.45 |
| 2012-12-26 | 2013-01-02 |
MSFT130216P00025000
MSFT130216P00026000
|
13 | 26.00 | 25.00 | 0.255 | 162.500 | 28.01 |
| 2013-01-23 | 2013-01-30 |
MSFT130316P00026000
MSFT130316P00027000
|
14 | 27.00 | 26.00 | 0.300 | 98.000 | 28.04 |
| 2013-03-28 | 2013-04-04 |
MSFT130518P00027000
MSFT130518P00028000
|
13 | 28.00 | 27.00 | 0.280 | 6.500 | 34.87 |
| 2013-05-01 | 2013-05-08 |
MSFT130622P00031000
MSFT130622P00032000
|
15 | 32.00 | 31.00 | 0.335 | 97.500 | 33.27 |
| 2013-05-29 | 2013-06-05 |
MSFT130720P00033000
MSFT130720P00034000
|
13 | 34.00 | 33.00 | 0.275 | -26.000 | 31.4 |
| 2013-06-26 | 2013-07-03 |
MSFT130817P00032000
MSFT130817P00033000
|
13 | 33.00 | 32.00 | 0.26 | -52.000 | 31.8 |
| 2013-07-31 | 2013-08-07 |
MSFT130921P00030000
MSFT130921P00031000
|
14 | 31.00 | 30.00 | 0.295 | 28.000 | 32.79 |
| 2013-08-28 | 2013-09-04 |
MSFT131019P00031000
MSFT131019P00032000
|
13 | 32.00 | 31.00 | 0.28 | -331.500 | 34.96 |
| 2013-09-26 | 2013-10-03 |
MSFT131116P00031000
MSFT131116P00032000
|
14 | 32.00 | 31.00 | 0.305 | 168.000 | 37.84 |
| 2013-10-30 | 2013-11-06 |
MSFT131221P00033000
MSFT131221P00034000
|
12 | 34.00 | 33.00 | 0.230 | 216.000 | 36.8 |
| 2013-11-27 | 2013-12-04 |
MSFT140118P00035000
MSFT140118P00036000
|
12 | 36.00 | 35.00 | 0.230 | 132.000 | 36.38 |
| 2014-01-02 | 2014-01-09 |
MSFT140222P00035000
MSFT140222P00036000
|
14 | 36.00 | 35.00 | 0.330 | -280.000 | 37.98 |
| 2014-01-29 | 2014-02-05 |
MSFT140322P00034000
MSFT140322P00035000
|
13 | 35.00 | 34.00 | 0.260 | -91.000 | 40.16 |
| 2014-02-27 | 2014-03-06 |
MSFT140419P00036000
MSFT140419P00037000
|
13 | 37.00 | 36.00 | 0.270 | 65.000 | 40.01 |
| 2014-03-06 | 2014-03-13 |
MSFT140425P00036500
MSFT140425P00037000
|
28 | 37.00 | 36.50 | 0.150 | -28.000 | 39.91 |
| 2014-03-13 | 2014-03-20 |
MSFT140502P00036500
MSFT140502P00037000
|
30 | 37.00 | 36.50 | 0.175 | 345.000 | 39.69 |
| 2014-03-26 | 2014-04-02 |
MSFT140517P00038000
MSFT140517P00039000
|
15 | 39.00 | 38.00 | 0.355 | 225.000 | 39.83 |
| 2014-04-03 | 2014-04-10 |
MSFT140523P00039500
MSFT140523P00040000
|
35 | 40.00 | 39.50 | 0.215 | -192.500 | 40.12 |
| 2014-04-10 | 2014-04-17 |
MSFT140530P00038000
MSFT140530P00038500
|
32 | 38.50 | 38.00 | 0.19 | 144.000 | 40.94 |
| 2014-04-30 | 2014-05-07 |
MSFT140621P00038000
MSFT140621P00039000
|
13 | 39.00 | 38.00 | 0.265 | -149.500 | 41.68 |
| 2014-05-08 | 2014-05-15 |
MSFT140627P00038500
MSFT140627P00039000
|
34 | 39.00 | 38.50 | 0.21 | 170.00 | 42.25 |
| 2014-06-05 | 2014-06-12 |
MSFT140725P00040000
MSFT140725P00040500
|
29 | 40.50 | 40.00 | 0.165 | -130.500 | 44.5 |
| 2014-06-12 | 2014-06-19 |
MSFT140801P00039000
MSFT140801P00039500
|
29 | 39.50 | 39.00 | 0.160 | 232.000 | 42.86 |
| 2014-06-25 | 2014-07-02 |
MSFT140816P00040000
MSFT140816P00041000
|
13 | 41.00 | 40.00 | 0.270 | -13.000 | 44.79 |
| 2014-07-03 | 2014-07-10 |
MSFT140822P00040500
MSFT140822P00041000
|
33 | 41.00 | 40.50 | 0.200 | 82.500 | 45.15 |
| 2014-07-10 | 2014-07-17 |
MSFT140829P00040000
MSFT140829P00040500
|
27 | 40.50 | 40.00 | 0.14 | 256.500 | 45.43 |
| 2014-07-30 | 2014-08-06 |
MSFT140920P00041000
MSFT140920P00042000
|
13 | 42.00 | 41.00 | 0.245 | -130.000 | 47.52 |
| 2014-08-07 | 2014-08-14 |
MSFT140926P00041500
MSFT140926P00042000
|
29 | 42.00 | 41.50 | 0.16 | 246.500 | 46.41 |
| 2014-08-27 | 2014-09-03 |
MSFT141018P00043000
MSFT141018P00044000
|
13 | 44.00 | 43.00 | 0.275 | 45.500 | 43.63 |
| 2014-09-04 | 2014-09-11 |
MSFT141024P00044000
MSFT141024P00044500
|
30 | 44.50 | 44.00 | 0.17 | 255.000 | 46.13 |
| 2014-09-11 | 2014-09-18 |
MSFT141031P00045500
MSFT141031P00046000
|
28 | 46.00 | 45.50 | 0.155 | -28.000 | 46.95 |
| 2014-10-01 | 2014-10-08 |
MSFT141122P00044000
MSFT141122P00045000
|
15 | 45.00 | 44.00 | 0.345 | 157.500 | 47.98 |
| 2014-10-09 | 2014-10-16 |
MSFT141128P00044500
MSFT141128P00045000
|
32 | 45.00 | 44.50 | 0.19 | -512.000 | 47.81 |
| 2014-10-30 | 2014-11-06 |
MSFT141220P00044000
MSFT141220P00045000
|
14 | 45.00 | 44.00 | 0.30 | 315.000 | 47.66 |
| 2014-11-06 | 2014-11-13 |
MSFT141226P00047000
MSFT141226P00047500
|
28 | 47.50 | 47.00 | 0.145 | 196.000 | 47.88 |
| 2014-11-13 | 2014-11-20 |
MSFT150102P00048000
MSFT150102P00048500
|
28 | 48.50 | 48.00 | 0.155 | -154.000 | 46.76 |
| 2014-11-26 | 2014-12-03 |
MSFT150117P00046000
MSFT150117P00047000
|
14 | 47.00 | 46.00 | 0.32 | 70.00 | 46.24 |
| 2014-12-11 | 2014-12-18 |
MSFT150130P00045500
MSFT150130P00046000
|
29 | 46.00 | 45.50 | 0.165 | -87.000 | 40.4 |
| 2014-12-30 | 2015-01-06 |
MSFT150220P00045000
MSFT150220P00046000
|
14 | 46.00 | 45.00 | 0.325 | -245.000 | 43.86 |
| 2015-01-08 | 2015-01-15 |
MSFT150227P00046000
MSFT150227P00046500
|
32 | 46.50 | 46.00 | 0.190 | -352.000 | 43.85 |
| 2015-01-27 | 2015-02-03 |
MSFT150320P00040000
MSFT150320P00041000
|
13 | 41.00 | 40.00 | 0.250 | -156.000 | 42.88 |
| 2015-02-05 | 2015-02-12 |
MSFT150327P00041000
MSFT150327P00041500
|
31 | 41.50 | 41.00 | 0.180 | 155.000 | 40.97 |
| 2015-02-12 | 2015-02-19 |
MSFT150402P00041500
MSFT150402P00042000
|
28 | 42.00 | 41.50 | 0.155 | 84.000 | 40.29 |
| 2015-03-05 | 2015-03-12 |
MSFT150424P00041500
MSFT150424P00042000
|
28 | 42.00 | 41.50 | 0.15 | -364.000 | 47.87 |
| 2015-03-12 | 2015-03-19 |
MSFT150501P00039500
MSFT150501P00040000
|
29 | 40.00 | 39.50 | 0.16 | 188.500 | 48.66 |
| 2015-03-24 | 2015-03-31 |
MSFT150515P00041000
MSFT150515P00042000
|
14 | 42.00 | 41.00 | 0.295 | -371.000 | 48.3 |
| 2015-04-02 | 2015-04-09 |
MSFT150522P00039000
MSFT150522P00039500
|
32 | 39.50 | 39.00 | 0.19 | 240.000 | 46.9 |
| 2015-04-09 | 2015-04-16 |
MSFT150529P00040000
MSFT150529P00040500
|
30 | 40.50 | 40.00 | 0.175 | 135.000 | 46.86 |
| 2015-04-28 | 2015-05-05 |
MSFT150619P00047000
MSFT150619P00048000
|
14 | 48.00 | 47.00 | 0.325 | -189.000 | 46.1 |
| 2015-05-07 | 2015-05-14 |
MSFT150626P00045000
MSFT150626P00045500
|
32 | 45.50 | 45.00 | 0.195 | 416.000 | 45.26 |
| 2015-05-26 | 2015-06-02 |
MSFT150717P00044000
MSFT150717P00045000
|
13 | 45.00 | 44.00 | 0.24 | 45.500 | 46.62 |
| 2015-06-04 | 2015-06-11 |
MSFT150724P00045000
MSFT150724P00045500
|
32 | 45.50 | 45.00 | 0.195 | 64.000 | 45.94 |
| 2015-06-11 | 2015-06-18 |
MSFT150731P00045000
MSFT150731P00045500
|
30 | 45.50 | 45.00 | 0.175 | 30.000 | 46.7 |
| 2015-06-30 | 2015-07-07 |
MSFT150821P00042000
MSFT150821P00043000
|
15 | 43.00 | 42.00 | 0.355 | 37.500 | 43.07 |
| 2015-07-09 | 2015-07-16 |
MSFT150828P00043000
MSFT150828P00043500
|
33 | 43.50 | 43.00 | 0.205 | 412.500 | 43.93 |
| 2015-07-28 | 2015-08-04 |
MSFT150918P00043000
MSFT150918P00044000
|
14 | 44.00 | 43.00 | 0.295 | 273.000 | 43.48 |
| 2015-08-06 | 2015-08-13 |
MSFT150925P00045000
MSFT150925P00045500
|
31 | 45.50 | 45.00 | 0.180 | 77.500 | 43.94 |
| 2015-08-13 | 2015-08-20 |
MSFT151002P00045000
MSFT151002P00045500
|
29 | 45.50 | 45.00 | 0.165 | -203.000 | 45.57 |
| 2015-08-25 | 2015-09-01 |
MSFT151016P00038000
MSFT151016P00039000
|
14 | 39.00 | 38.00 | 0.310 | 126.000 | 47.51 |
| 2015-09-03 | 2015-09-10 |
MSFT151023P00042000
MSFT151023P00042500
|
29 | 42.50 | 42.00 | 0.160 | -58.000 | 52.87 |
| 2015-09-10 | 2015-09-17 |
MSFT151030P00041500
MSFT151030P00042000
|
29 | 42.00 | 41.50 | 0.165 | 145.000 | 52.64 |
| 2015-09-29 | 2015-10-06 |
MSFT151120P00041000
MSFT151120P00042000
|
15 | 42.00 | 41.00 | 0.335 | 330.000 | 54.19 |
| 2015-10-08 | 2015-10-15 |
MSFT151127P00046000
MSFT151127P00046500
|
31 | 46.50 | 46.00 | 0.185 | -62.000 | 53.93 |
| 2015-10-27 | 2015-11-03 |
MSFT151218P00050000
MSFT151218P00052500
|
5 | 52.50 | 50.00 | 0.705 | 72.500 | 54.13 |
| 2015-11-05 | 2015-11-12 |
MSFT151224P00052500
MSFT151224P00053000
|
30 | 53.00 | 52.50 | 0.17 | -180.000 | 55.67 |
| 2015-11-12 | 2015-11-19 |
MSFT151231P00051500
MSFT151231P00052000
|
30 | 52.00 | 51.50 | 0.175 | 180.000 | 55.48 |
| 2015-12-03 | 2015-12-10 |
MSFT160122P00052500
MSFT160122P00053000
|
30 | 53.00 | 52.50 | 0.175 | 195.000 | 52.29 |
| 2015-12-10 | 2015-12-17 |
MSFT160129P00053500
MSFT160129P00054000
|
31 | 54.00 | 53.50 | 0.185 | 77.500 | 55.09 |
| 2015-12-29 | 2016-01-05 |
MSFT160219P00052500
MSFT160219P00055000
|
5 | 55.00 | 52.50 | 0.745 | -140.000 | 51.82 |
| 2016-01-07 | 2016-01-14 |
MSFT160226P00050000
MSFT160226P00050500
|
31 | 50.50 | 50.00 | 0.185 | 108.500 | 51.3 |
| 2016-02-04 | 2016-02-11 |
MSFT160324P00050000
MSFT160324P00050500
|
31 | 50.50 | 50.00 | 0.185 | -108.500 | 54.21 |
| 2016-02-11 | 2016-02-18 |
MSFT160401P00048000
MSFT160401P00048500
|
32 | 48.50 | 48.00 | 0.195 | 320.000 | 55.57 |
| 2016-02-23 | 2016-03-01 |
MSFT160415P00049000
MSFT160415P00050000
|
14 | 50.00 | 49.00 | 0.325 | 175.000 | 55.65 |
| 2016-03-03 | 2016-03-10 |
MSFT160422P00050500
MSFT160422P00051000
|
29 | 51.00 | 50.50 | 0.16 | -58.00 | 51.78 |
| 2016-03-10 | 2016-03-17 |
MSFT160429P00050000
MSFT160429P00050500
|
30 | 50.50 | 50.00 | 0.17 | 300.00 | 49.87 |
| 2016-04-07 | 2016-04-14 |
MSFT160527P00052500
MSFT160527P00053000
|
32 | 53.00 | 52.50 | 0.190 | 144.000 | 52.32 |
| 2016-04-26 | 2016-05-03 |
MSFT160617P00049000
MSFT160617P00050000
|
14 | 50.00 | 49.00 | 0.295 | -252.000 | 50.13 |
| 2016-05-05 | 2016-05-12 |
MSFT160624P00048500
MSFT160624P00049000
|
31 | 49.00 | 48.50 | 0.185 | 232.500 | 49.83 |
| 2016-05-12 | 2016-05-19 |
MSFT160701P00050000
MSFT160701P00050500
|
32 | 50.50 | 50.00 | 0.19 | -96.00 | 51.16 |
| 2016-05-24 | 2016-05-31 |
MSFT160715P00049000
MSFT160715P00050000
|
13 | 50.00 | 49.00 | 0.255 | 110.500 | 53.7 |
| 2016-06-02 | 2016-06-09 |
MSFT160722P00051000
MSFT160722P00051500
|
31 | 51.50 | 51.00 | 0.180 | 46.500 | 56.57 |
| 2016-06-09 | 2016-06-16 |
MSFT160729P00050000
MSFT160729P00050500
|
28 | 50.50 | 50.00 | 0.150 | -238.000 | 56.68 |
| 2016-06-28 | 2016-07-05 |
MSFT160819P00047000
MSFT160819P00048000
|
15 | 48.00 | 47.00 | 0.34 | 210.000 | 57.62 |
| 2016-07-07 | 2016-07-14 |
MSFT160826P00049500
MSFT160826P00050000
|
31 | 50.00 | 49.50 | 0.185 | 294.500 | 58.03 |
| 2016-08-04 | 2016-08-11 |
MSFT160923P00056000
MSFT160923P00056500
|
30 | 56.50 | 56.00 | 0.17 | 150.00 | 57.43 |
| 2016-08-11 | 2016-08-18 |
MSFT160930P00056500
MSFT160930P00057000
|
28 | 57.00 | 56.50 | 0.150 | -42.000 | 57.6 |
| 2016-09-08 | 2016-09-15 |
MSFT161028P00055500
MSFT161028P00056000
|
28 | 56.00 | 55.50 | 0.155 | -28.000 | 59.87 |
| 2016-10-06 | 2016-10-13 |
MSFT161125P00056000
MSFT161125P00056500
|
31 | 56.50 | 56.00 | 0.180 | -139.500 | 60.53 |
| 2016-10-13 | 2016-10-20 |
MSFT161202P00055000
MSFT161202P00055500
|
30 | 55.50 | 55.00 | 0.175 | 0.000 | 59.25 |
| 2016-11-03 | 2016-11-10 |
MSFT161223P00057500
MSFT161223P00058000
|
31 | 58.00 | 57.50 | 0.185 | -31.000 | 63.24 |
| 2016-11-10 | 2016-11-17 |
MSFT161230P00057000
MSFT161230P00057500
|
30 | 57.50 | 57.00 | 0.175 | 300.000 | 62.14 |
| 2016-12-08 | 2016-12-15 |
MSFT170127P00059000
MSFT170127P00059500
|
29 | 59.50 | 59.00 | 0.160 | 130.500 | 65.78 |
| 2016-12-30 | 2017-01-06 |
MSFT170217P00057500
MSFT170217P00060000
|
5 | 60.00 | 57.50 | 0.645 | 57.500 | 64.62 |
| 2017-01-06 | 2017-01-13 |
MSFT170224P00061000
MSFT170224P00061500
|
32 | 61.50 | 61.00 | 0.195 | 32.000 | 64.62 |
| 2017-01-13 | 2017-01-20 |
MSFT170303P00061000
MSFT170303P00061500
|
32 | 61.50 | 61.00 | 0.195 | 48.000 | 64.25 |
| 2017-01-24 | 2017-01-31 |
MSFT170317P00060000
MSFT170317P00062500
|
5 | 62.50 | 60.00 | 0.76 | 147.500 | 64.87 |
| 2017-02-02 | 2017-02-09 |
MSFT170324P00061500
MSFT170324P00062000
|
31 | 62.00 | 61.50 | 0.185 | 186.000 | 64.98 |
| 2017-02-09 | 2017-02-16 |
MSFT170331P00062500
MSFT170331P00063000
|
32 | 63.00 | 62.50 | 0.190 | 208.000 | 65.86 |
| 2017-03-09 | 2017-03-16 |
MSFT170428P00063000
MSFT170428P00063500
|
31 | 63.50 | 63.00 | 0.180 | -139.500 | 68.46 |
| 2017-04-06 | 2017-04-13 |
MSFT170526P00064000
MSFT170526P00064500
|
30 | 64.50 | 64.00 | 0.175 | -75.000 | 69.96 |
| 2017-04-17 | 2017-04-24 |
MSFT170602P00063500
MSFT170602P00064000
|
30 | 64.00 | 63.50 | 0.17 | 210.00 | 71.76 |
| 2017-05-04 | 2017-05-11 |
MSFT170623P00067000
MSFT170623P00067500
|
30 | 67.50 | 67.00 | 0.17 | -15.000 | 71.21 |
| 2017-05-11 | 2017-05-18 |
MSFT170630P00067000
MSFT170630P00067500
|
31 | 67.50 | 67.00 | 0.180 | -93.000 | 68.93 |
| 2017-06-08 | 2017-06-15 |
MSFT170728P00070000
MSFT170728P00070500
|
30 | 70.50 | 70.00 | 0.17 | -255.000 | 73.04 |
| 2017-06-27 | 2017-07-05 |
MSFT170818P00065000
MSFT170818P00067500
|
5 | 67.50 | 65.00 | 0.725 | -5.000 | 72.49 |
| 2017-07-06 | 2017-07-13 |
MSFT170825P00066500
MSFT170825P00067000
|
32 | 67.00 | 66.50 | 0.195 | 400.000 | 72.82 |
| 2017-07-13 | 2017-07-20 |
MSFT170901P00070000
MSFT170901P00070500
|
30 | 70.50 | 70.00 | 0.17 | -915.000 | 73.94 |
| 2017-08-07 | 2017-08-14 |
MSFT170922P00071000
MSFT170922P00071500
|
32 | 71.50 | 71.00 | 0.190 | 208.000 | 74.41 |
| 2017-08-14 | 2017-08-21 |
MSFT170929P00072000
MSFT170929P00072500
|
30 | 72.50 | 72.00 | 0.175 | -180.000 | 74.49 |
| 2017-09-08 | 2017-09-15 |
MSFT171027P00072500
MSFT171027P00073000
|
31 | 73.00 | 72.50 | 0.180 | 217.000 | 83.81 |
| 2017-09-27 | 2017-10-04 |
MSFT171117P00070000
MSFT171117P00072500
|
5 | 72.50 | 70.00 | 0.755 | 70.000 | 82.4 |
| 2017-10-05 | 2017-10-12 |
MSFT171124P00074000
MSFT171124P00074500
|
31 | 74.50 | 74.00 | 0.185 | 139.500 | 83.26 |
| 2017-10-12 | 2017-10-19 |
MSFT171201P00075500
MSFT171201P00076000
|
30 | 76.00 | 75.50 | 0.175 | 60.000 | 84.26 |
| 2017-10-24 | 2017-10-31 |
MSFT171215P00075000
MSFT171215P00077500
|
5 | 77.50 | 75.00 | 0.79 | 305.000 | 86.85 |
| 2017-11-02 | 2017-11-09 |
MSFT171222P00082500
MSFT171222P00083000
|
32 | 83.00 | 82.50 | 0.190 | 0.000 | 85.51 |
| 2017-11-09 | 2017-11-16 |
MSFT171229P00082500
MSFT171229P00083000
|
31 | 83.00 | 82.50 | 0.185 | -139.500 | 85.54 |
| 2017-12-07 | 2017-12-14 |
MSFT180126P00080500
MSFT180126P00081000
|
30 | 81.00 | 80.50 | 0.170 | 225.000 | 94.06 |
| 2017-12-26 | 2018-01-02 |
MSFT180216P00080000
MSFT180216P00082500
|
5 | 82.50 | 80.00 | 0.655 | 47.500 | 92 |
| 2018-01-04 | 2018-01-11 |
MSFT180223P00085000
MSFT180223P00085500
|
32 | 85.50 | 85.00 | 0.19 | 80.000 | 94.06 |
| 2018-01-11 | 2018-01-18 |
MSFT180302P00086000
MSFT180302P00086500
|
32 | 86.50 | 86.00 | 0.195 | 176.000 | 93.05 |
| 2018-01-23 | 2018-01-30 |
MSFT180316P00087500
MSFT180316P00090000
|
6 | 90.00 | 87.50 | 0.84 | -21.000 | 94.6 |
| 2018-02-01 | 2018-02-08 |
MSFT180323P00092000
MSFT180323P00092500
|
33 | 92.50 | 92.00 | 0.205 | -313.500 | 87.18 |
| 2018-02-27 | 2018-03-06 |
MSFT180420P00090000
MSFT180420P00092500
|
5 | 92.50 | 90.00 | 0.725 | -57.500 | 95 |
| 2018-03-08 | 2018-03-15 |
MSFT180427P00092000
MSFT180427P00092500
|
31 | 92.50 | 92.00 | 0.185 | -15.500 | 95.82 |
| 2018-03-27 | 2018-04-03 |
MSFT180518P00085000
MSFT180518P00087500
|
6 | 87.50 | 85.00 | 0.890 | 21.000 | 96.36 |
| 2018-04-05 | 2018-04-12 |
MSFT180525P00090000
MSFT180525P00090500
|
31 | 90.50 | 90.00 | 0.18 | 62.00 | 98.36 |
| 2018-04-13 | 2018-04-20 |
MSFT180601P00090500
MSFT180601P00091000
|
31 | 91.00 | 90.50 | 0.180 | 93.000 | 100.79 |
| 2018-04-24 | 2018-05-01 |
MSFT180615P00087500
MSFT180615P00090000
|
5 | 90.00 | 87.50 | 0.780 | 170.000 | 100.13 |
| 2018-05-03 | 2018-05-10 |
MSFT180622P00092000
MSFT180622P00092500
|
32 | 92.50 | 92.00 | 0.195 | 336.000 | 100.41 |
| 2018-05-11 | 2018-05-18 |
MSFT180629P00095500
MSFT180629P00096000
|
31 | 96.00 | 95.50 | 0.185 | -155.000 | 98.61 |
| 2018-05-29 | 2018-06-05 |
MSFT180720P00092500
MSFT180720P00095000
|
5 | 95.00 | 92.50 | 0.655 | 180.000 | 106.27 |
| 2018-06-07 | 2018-06-14 |
MSFT180727P00098500
MSFT180727P00099000
|
29 | 99.00 | 98.50 | 0.165 | -14.500 | 107.68 |
| 2018-06-26 | 2018-07-03 |
MSFT180817P00092500
MSFT180817P00095000
|
5 | 95.00 | 92.50 | 0.645 | 7.500 | 107.58 |
| 2018-07-05 | 2018-07-24 |
MSFT180824P00097500
MSFT180824P00098000
|
29 | 98.00 | 97.50 | 0.160 | 391.500 | 108.4 |
| 2018-08-09 | 2018-08-16 |
MSFT180928P00107000
MSFT180928P00108000
|
15 | 108.00 | 107.00 | 0.350 | -150.000 | 114.37 |
| 2018-09-06 | 2018-09-13 |
MSFT181026P00106000
MSFT181026P00107000
|
15 | 107.00 | 106.00 | 0.360 | 75.000 | 106.96 |
| 2018-09-13 | 2018-09-20 |
MSFT181102P00110000
MSFT181102P00111000
|
15 | 111.00 | 110.00 | 0.36 | 45.00 | 106.16 |
| 2018-10-04 | 2018-10-11 |
MSFT181123P00110000
MSFT181123P00111000
|
15 | 111.00 | 110.00 | 0.345 | -457.500 | 103.07 |
| 2018-10-11 | 2018-10-18 |
MSFT181130P00102000
MSFT181130P00103000
|
15 | 103.00 | 102.00 | 0.370 | 165.000 | 110.89 |
| 2018-10-30 | 2018-11-07 |
MSFT181221P00097500
MSFT181221P00100000
|
5 | 100.00 | 97.50 | 0.765 | 290.000 | 98.23 |
| 2018-11-08 | 2018-11-15 |
MSFT181228P00109000
MSFT181228P00110000
|
15 | 110.00 | 109.00 | 0.335 | -322.500 | 100.39 |
| 2018-12-06 | 2018-12-13 |
MSFT190125P00106000
MSFT190125P00107000
|
17 | 107.00 | 106.00 | 0.425 | 161.500 | 107.17 |
| 2018-12-13 | 2018-12-20 |
MSFT190201P00106000
MSFT190201P00107000
|
14 | 107.00 | 106.00 | 0.325 | -1190.000 | 102.78 |
| 2018-12-26 | 2019-01-02 |
MSFT190215P00095000
MSFT190215P00097500
|
5 | 97.50 | 95.00 | 0.725 | -22.500 | 108.22 |
| 2019-01-03 | 2019-01-10 |
MSFT190222P00094500
MSFT190222P00095000
|
30 | 95.00 | 94.50 | 0.175 | 225.000 | 110.97 |
| 2019-01-10 | 2019-01-17 |
MSFT190301P00100000
MSFT190301P00101000
|
15 | 101.00 | 100.00 | 0.345 | 105.000 | 112.53 |
| 2019-01-22 | 2019-01-29 |
MSFT190315P00097500
MSFT190315P00100000
|
5 | 100.00 | 97.50 | 0.620 | -97.500 | 115.91 |
| 2019-01-31 | 2019-02-07 |
MSFT190322P00101000
MSFT190322P00102000
|
14 | 102 | 101 | 0.305 | 0.000 | 117.05 |
| 2019-02-08 | 2019-02-15 |
MSFT190329P00103000
MSFT190329P00104000
|
14 | 104.00 | 103.00 | 0.305 | 98.000 | 117.94 |
| 2019-03-11 | 2019-03-18 |
MSFT190426P00110000
MSFT190426P00111000
|
14 | 111.00 | 110.00 | 0.290 | 196.000 | 129.89 |
| 2019-03-26 | 2019-04-02 |
MSFT190517P00110000
MSFT190517P00115000
|
2 | 115.00 | 110.00 | 1.335 | 58.000 | 128.07 |
| 2019-04-04 | 2019-04-11 |
MSFT190524P00115000
MSFT190524P00116000
|
16 | 116.00 | 115.00 | 0.40 | 208.000 | 126.24 |
| 2019-04-11 | 2019-04-18 |
MSFT190531P00117000
MSFT190531P00118000
|
15 | 118.00 | 117.00 | 0.350 | 225.000 | 123.68 |
| 2019-05-09 | 2019-05-16 |
MSFT190628P00122000
MSFT190628P00123000
|
14 | 123.00 | 122.00 | 0.325 | 196.000 | 133.96 |
| 2019-06-03 | 2019-06-10 |
MSFT190719P00110000
MSFT190719P00115000
|
2 | 115.00 | 110.00 | 1.43 | 246.000 | 136.62 |
| 2019-06-10 | 2019-06-17 |
MSFT190726P00129000
MSFT190726P00130000
|
15 | 130.00 | 129.00 | 0.35 | 22.500 | 141.34 |
| 2019-06-17 | 2019-06-24 |
MSFT190802P00129000
MSFT190802P00130000
|
15 | 130.00 | 129.00 | 0.345 | 240.000 | 136.9 |
| 2019-06-25 | 2019-07-02 |
MSFT190816P00125000
MSFT190816P00130000
|
2 | 130.00 | 125.00 | 1.385 | 107.000 | 136.13 |
| 2019-07-03 | 2019-07-10 |
MSFT190823P00134000
MSFT190823P00135000
|
15 | 135.00 | 134.00 | 0.340 | -7.500 | 133.39 |
| 2019-07-12 | 2019-07-19 |
MSFT190830P00135000
MSFT190830P00136000
|
15 | 136.00 | 135.00 | 0.365 | -112.500 | 137.86 |
| 2019-08-01 | 2019-08-08 |
MSFT190920P00130000
MSFT190920P00135000
|
2 | 135.00 | 130.00 | 1.435 | 47.000 | 139.44 |
| 2019-08-12 | 2019-08-19 |
MSFT190927P00132000
MSFT190927P00133000
|
14 | 133.00 | 132.00 | 0.325 | 154.000 | 137.73 |
| 2019-09-16 | 2019-09-23 |
MSFT191101P00133000
MSFT191101P00134000
|
16 | 134.00 | 133.00 | 0.375 | -8.000 | 143.72 |
| 2019-09-24 | 2019-10-01 |
MSFT191115P00130000
MSFT191115P00135000
|
2 | 135.00 | 130.00 | 1.525 | 1.000 | 149.97 |
| 2019-10-03 | 2019-10-10 |
MSFT191122P00132000
MSFT191122P00133000
|
15 | 133.00 | 132.00 | 0.35 | 82.500 | 149.59 |
| 2019-10-10 | 2019-10-17 |
MSFT191129P00135000
MSFT191129P00136000
|
14 | 136.00 | 135.00 | 0.300 | -28.000 | 151.38 |
| 2019-11-07 | 2019-11-14 |
MSFT191227P00141000
MSFT191227P00142000
|
14 | 142.00 | 141.00 | 0.32 | 231.000 | 158.96 |
| 2019-12-09 | 2019-12-16 |
MSFT200124P00148000
MSFT200124P00149000
|
13 | 149.00 | 148.00 | 0.28 | 208.00 | 165.04 |
| 2019-12-16 | 2019-12-23 |
MSFT200131P00150000
MSFT200131P00152500
|
5 | 152.50 | 150.00 | 0.765 | 65.000 | 170.23 |
| 2019-12-31 | 2020-01-07 |
MSFT200221P00150000
MSFT200221P00155000
|
2 | 155.00 | 150.00 | 1.505 | -3.000 | 178.59 |
| 2020-01-10 | 2020-01-17 |
MSFT200228P00155000
MSFT200228P00157500
|
5 | 157.50 | 155.00 | 0.810 | 220.000 | 162.01 |
| 2020-01-28 | 2020-02-04 |
MSFT200320P00155000
MSFT200320P00160000
|
2 | 160.00 | 155.00 | 1.34 | 215.000 | 137.35 |
| 2020-02-07 | 2020-02-14 |
MSFT200327P00177500
MSFT200327P00180000
|
6 | 180.00 | 177.50 | 0.875 | 72.000 | 149.7 |
| 2020-02-14 | 2020-02-21 |
MSFT200403P00177500
MSFT200403P00180000
|
5 | 180.00 | 177.50 | 0.825 | -187.500 | 153.83 |
| 2020-02-25 | 2020-03-03 |
MSFT200417P00155000
MSFT200417P00160000
|
2 | 160.00 | 155.00 | 1.275 | -85.000 | 178.6 |
| 2020-03-05 | 2020-03-12 |
MSFT200424P00157500
MSFT200424P00160000
|
6 | 160.00 | 157.50 | 1.05 | -450.00 | 174.55 |
| 2020-03-24 | 2020-03-31 |
MSFT200515P00135000
MSFT200515P00140000
|
2 | 140.00 | 135.00 | 1.525 | 85.000 | 183.16 |
| 2020-04-02 | 2020-04-09 |
MSFT200522P00149000
MSFT200522P00150000
|
16 | 150.00 | 149.00 | 0.375 | 296.000 | 183.51 |
| 2020-04-28 | 2020-05-05 |
MSFT200619P00160000
MSFT200619P00165000
|
3 | 165.00 | 160.00 | 1.80 | 280.500 | 195.15 |
| 2020-05-07 | 2020-05-14 |
MSFT200626P00175000
MSFT200626P00177500
|
5 | 177.50 | 175.00 | 0.775 | -100.000 | 196.33 |
| 2020-05-26 | 2020-06-02 |
MSFT200717P00170000
MSFT200717P00175000
|
2 | 175.00 | 170.00 | 1.400 | 76.000 | 202.88 |
| 2020-06-05 | 2020-06-12 |
MSFT200724P00180000
MSFT200724P00182500
|
6 | 182.50 | 180.00 | 1.00 | 30.000 | 201.3 |
| 2020-06-15 | 2020-06-22 |
MSFT200731P00180000
MSFT200731P00182500
|
6 | 182.50 | 180.00 | 0.850 | 240.000 | 205.01 |
| 2020-06-30 | 2020-07-07 |
MSFT200821P00190000
MSFT200821P00195000
|
2 | 195.00 | 190.00 | 1.325 | 20.000 | 213.02 |
| 2020-07-09 | 2020-07-16 |
MSFT200828P00205000
MSFT200828P00207500
|
6 | 207.50 | 205.00 | 0.975 | -195.000 | 228.91 |
| 2020-07-28 | 2020-08-04 |
MSFT200918P00190000
MSFT200918P00195000
|
2 | 195.00 | 190.00 | 1.575 | 143.000 | 200.39 |
| 2020-08-06 | 2020-08-13 |
MSFT200925P00207500
MSFT200925P00210000
|
6 | 210.00 | 207.50 | 0.950 | -150.000 | 207.82 |
| 2020-08-13 | 2020-08-20 |
MSFT201002P00200000
MSFT201002P00202500
|
6 | 202.50 | 200.00 | 0.925 | 240.000 | 206.19 |
| 2020-08-25 | 2020-09-01 |
MSFT201016P00205000
MSFT201016P00210000
|
3 | 210.00 | 205.00 | 1.75 | 120.00 | 219.66 |
| 2020-09-04 | 2020-09-11 |
MSFT201023P00205000
MSFT201023P00207500
|
6 | 207.50 | 205.00 | 0.900 | -405.000 | 216.23 |
| 2020-09-11 | 2020-09-18 |
MSFT201030P00195000
MSFT201030P00197500
|
6 | 197.50 | 195.00 | 0.975 | -360.000 | 202.47 |
| 2020-09-29 | 2020-10-06 |
MSFT201120P00195000
MSFT201120P00200000
|
3 | 200.00 | 195.00 | 1.825 | -22.500 | 210.39 |
| 2020-10-08 | 2020-10-15 |
MSFT201127P00202500
MSFT201127P00205000
|
6 | 205.00 | 202.50 | 0.975 | 225.000 | 215.23 |
| 2020-10-27 | 2020-11-03 |
MSFT201218P00200000
MSFT201218P00205000
|
2 | 205.00 | 200.00 | 1.50 | -160.000 | 218.59 |
| 2020-11-05 | 2020-11-12 |
MSFT201224P00215000
MSFT201224P00217500
|
7 | 217.50 | 215.00 | 1.075 | -140.000 | 222.75 |
| 2020-11-12 | 2020-11-19 |
MSFT201231P00207500
MSFT201231P00210000
|
6 | 210.00 | 207.50 | 0.850 | -90.000 | 222.42 |
| 2020-11-24 | 2020-12-01 |
MSFT210115P00200000
MSFT210115P00205000
|
2 | 205.00 | 200.00 | 1.40 | 38.00 | 212.65 |
| 2020-12-04 | 2020-12-11 |
MSFT210122P00207500
MSFT210122P00210000
|
6 | 210.00 | 207.50 | 1.00 | -255.000 | 225.95 |
| 2020-12-29 | 2021-01-05 |
MSFT210219P00210000
MSFT210219P00215000
|
2 | 215.00 | 210.00 | 1.425 | -105.000 | 240.97 |
| 2021-01-07 | 2021-01-14 |
MSFT210226P00210000
MSFT210226P00212500
|
5 | 212.50 | 210.00 | 0.825 | -287.500 | 232.38 |
| 2021-01-26 | 2021-02-02 |
MSFT210319P00220000
MSFT210319P00225000
|
3 | 225.00 | 220.00 | 1.90 | 241.500 | 230.35 |
| 2021-02-04 | 2021-02-11 |
MSFT210326P00232500
MSFT210326P00235000
|
5 | 235.00 | 232.50 | 0.70 | -437.500 | 236.48 |
| 2021-02-11 | 2021-02-18 |
MSFT210401P00235000
MSFT210401P00237500
|
5 | 237.50 | 235.00 | 0.825 | -237.500 | 242.35 |
| 2021-02-23 | 2021-03-02 |
MSFT210416P00220000
MSFT210416P00225000
|
2 | 225.00 | 220.00 | 1.475 | 35.000 | 260.74 |
| 2021-03-04 | 2021-03-11 |
MSFT210423P00217500
MSFT210423P00220000
|
6 | 220.00 | 217.50 | 0.925 | 297.000 | 261.15 |
| 2021-03-12 | 2021-03-19 |
MSFT210430P00227500
MSFT210430P00230000
|
6 | 230.00 | 227.50 | 0.85 | -150.00 | 252.18 |
| 2021-03-30 | 2021-04-06 |
MSFT210521P00220000
MSFT210521P00225000
|
2 | 225.00 | 220.00 | 1.475 | 197.000 | 245.17 |
| 2021-04-08 | 2021-04-15 |
MSFT210528P00245000
MSFT210528P00247500
|
5 | 247.50 | 245.00 | 0.80 | 100.00 | 249.68 |
| 2021-04-29 | 2021-05-06 |
MSFT210618P00240000
MSFT210618P00245000
|
2 | 245.00 | 240.00 | 1.475 | -25.000 | 259.43 |
| 2021-05-06 | 2021-05-13 |
MSFT210625P00242500
MSFT210625P00245000
|
6 | 245.00 | 242.50 | 0.875 | -180.000 | 265.02 |
| 2021-05-13 | 2021-05-20 |
MSFT210702P00235000
MSFT210702P00237500
|
5 | 237.50 | 235.00 | 0.775 | 62.500 | 277.65 |
| 2021-05-25 | 2021-06-01 |
MSFT210716P00240000
MSFT210716P00245000
|
2 | 245.00 | 240.00 | 1.35 | -75.000 | 280.75 |
| 2021-06-03 | 2021-06-10 |
MSFT210723P00237500
MSFT210723P00240000
|
5 | 240.00 | 237.50 | 0.725 | 192.500 | 289.67 |
| 2021-06-10 | 2021-06-17 |
MSFT210730P00250000
MSFT210730P00252500
|
5 | 252.50 | 250.00 | 0.800 | 62.500 | 284.91 |
| 2021-06-29 | 2021-07-06 |
MSFT210820P00260000
MSFT210820P00265000
|
2 | 265.00 | 260.00 | 1.550 | 104.000 | 304.36 |
| 2021-07-08 | 2021-07-15 |
MSFT210827P00265000
MSFT210827P00270000
|
2 | 270.00 | 265.00 | 1.525 | 85.000 | 299.72 |
| 2021-07-27 | 2021-08-03 |
MSFT210917P00275000
MSFT210917P00280000
|
2 | 280.00 | 275.00 | 1.500 | 35.000 | 299.87 |
| 2021-08-05 | 2021-08-12 |
MSFT210924P00280000
MSFT210924P00285000
|
3 | 285.00 | 280.00 | 2.025 | 165.000 | 299.35 |
| 2021-08-13 | 2021-08-20 |
MSFT211001P00280000
MSFT211001P00285000
|
2 | 285.00 | 280.00 | 1.300 | 145.000 | 289.1 |
| 2021-08-25 | 2021-09-01 |
MSFT211015P00290000
MSFT211015P00295000
|
2 | 295.00 | 290.00 | 1.350 | 25.000 | 304.21 |
| 2021-09-02 | 2021-09-09 |
MSFT211022P00290000
MSFT211022P00295000
|
2 | 295.00 | 290.00 | 1.500 | -20.000 | 309.16 |
| 2021-09-28 | 2021-10-05 |
MSFT211119P00270000
MSFT211119P00275000
|
2 | 275.00 | 270.00 | 1.450 | 65.000 | 343.11 |
| 2021-10-07 | 2021-10-14 |
MSFT211126P00280000
MSFT211126P00285000
|
2 | 285.00 | 280.00 | 1.325 | 115.000 | 329.68 |
| 2021-10-26 | 2021-11-02 |
MSFT211217P00295000
MSFT211217P00300000
|
2 | 300.00 | 295.00 | 1.475 | 228.000 | 323.8 |
| 2021-11-04 | 2021-11-11 |
MSFT211223P00325000
MSFT211223P00330000
|
2 | 330.00 | 325.00 | 1.575 | -40.000 | 334.69 |
| 2021-11-11 | 2021-11-18 |
MSFT211231P00320000
MSFT211231P00325000
|
2 | 325.00 | 320.00 | 1.525 | 121.000 | 336.32 |
| 2021-11-30 | 2021-12-07 |
MSFT220121P00315000
MSFT220121P00320000
|
2 | 320.00 | 315.00 | 1.375 | 40.000 | 296.03 |
| 2021-12-09 | 2021-12-16 |
MSFT220128P00320000
MSFT220128P00325000
|
2 | 325.00 | 320.00 | 1.575 | -100.000 | 308.26 |
| 2021-12-28 | 2022-01-04 |
MSFT220218P00325000
MSFT220218P00330000
|
2 | 330.00 | 325.00 | 1.400 | -155.000 | 287.93 |
| 2022-01-06 | 2022-01-13 |
MSFT220225P00300000
MSFT220225P00305000
|
3 | 305.00 | 300.00 | 1.675 | -255.000 | 297.31 |
| 2022-01-13 | 2022-01-20 |
MSFT220304P00290000
MSFT220304P00295000
|
3 | 295.00 | 290.00 | 1.675 | -157.500 | 289.86 |
| 2022-01-27 | 2022-02-03 |
MSFT220318P00285000
MSFT220318P00290000
|
3 | 290.00 | 285.00 | 1.825 | 82.500 | 300.43 |
| 2022-02-03 | 2022-02-10 |
MSFT220325P00285000
MSFT220325P00290000
|
2 | 290.00 | 285.00 | 1.350 | -35.000 | 303.68 |
| 2022-02-10 | 2022-02-17 |
MSFT220401P00290000
MSFT220401P00295000
|
3 | 295.00 | 290.00 | 1.725 | -202.500 | 309.42 |
| 2022-02-22 | 2022-03-01 |
MSFT220414P00275000
MSFT220414P00280000
|
2 | 280.00 | 275.00 | 1.625 | 25.000 | 279.83 |
| 2022-03-03 | 2022-03-10 |
MSFT220422P00280000
MSFT220422P00285000
|
2 | 285.00 | 280.00 | 1.625 | -50.000 | 274.03 |
| 2022-03-10 | 2022-03-17 |
MSFT220429P00270000
MSFT220429P00275000
|
2 | 275.00 | 270.00 | 1.375 | -65.000 | 277.52 |
| 2022-03-29 | 2022-04-05 |
MSFT220520P00300000
MSFT220520P00305000
|
2 | 305.00 | 300.00 | 1.475 | -80.000 | 252.56 |
| 2022-04-08 | 2022-04-18 |
MSFT220527P00285000
MSFT220527P00290000
|
3 | 290.00 | 285.00 | 1.700 | -322.500 | 273.24 |
| 2022-04-26 | 2022-05-03 |
MSFT220617P00255000
MSFT220617P00260000
|
2 | 260.00 | 255.00 | 1.650 | 160.000 | 247.65 |
| 2022-05-05 | 2022-05-12 |
MSFT220624P00265000
MSFT220624P00270000
|
3 | 270.00 | 265.00 | 1.70 | -360.00 | 267.7 |
| 2022-05-12 | 2022-05-19 |
MSFT220701P00240000
MSFT220701P00245000
|
3 | 245.00 | 240.00 | 1.875 | 97.500 | 259.58 |
| 2022-05-24 | 2022-05-31 |
MSFT220715P00245000
MSFT220715P00250000
|
2 | 250.00 | 245.00 | 1.55 | 130.00 | 256.72 |
| 2022-06-03 | 2022-06-10 |
MSFT220722P00255000
MSFT220722P00260000
|
2 | 260.00 | 255.00 | 1.375 | -260.000 | 260.36 |
| 2022-06-10 | 2022-06-17 |
MSFT220729P00240000
MSFT220729P00245000
|
2 | 245.00 | 240.00 | 1.600 | -110.000 | 280.74 |
| 2022-06-28 | 2022-07-05 |
MSFT220819P00245000
MSFT220819P00250000
|
3 | 250.00 | 245.00 | 1.775 | 112.500 | 286.15 |
| 2022-07-07 | 2022-07-14 |
MSFT220826P00255000
MSFT220826P00260000
|
2 | 260.00 | 255.00 | 1.625 | -210.000 | 268.09 |
| 2022-07-26 | 2022-08-02 |
MSFT220916P00240000
MSFT220916P00245000
|
2 | 245.00 | 240.00 | 1.525 | 191.000 | 244.74 |
| 2022-08-04 | 2022-08-11 |
MSFT220923P00270000
MSFT220923P00275000
|
2 | 275.00 | 270.00 | 1.35 | 40.000 | 237.92 |
| 2022-08-11 | 2022-08-18 |
MSFT220930P00275000
MSFT220930P00280000
|
2 | 280.00 | 275.00 | 1.50 | 75.000 | 232.9 |
| 2022-08-30 | 2022-09-06 |
MSFT221021P00250000
MSFT221021P00255000
|
2 | 255.00 | 250.00 | 1.550 | -150.000 | 242.12 |
| 2022-09-08 | 2022-09-15 |
MSFT221028P00245000
MSFT221028P00250000
|
2 | 250.00 | 245.00 | 1.475 | -255.000 | 235.87 |
| 2022-09-27 | 2022-10-04 |
MSFT221118P00225000
MSFT221118P00230000
|
3 | 230.00 | 225.00 | 1.775 | 217.500 | 241.22 |
| 2022-10-06 | 2022-10-13 |
MSFT221125P00235000
MSFT221125P00240000
|
3 | 240.00 | 235.00 | 2.125 | -82.500 | 247.49 |
| 2022-10-13 | 2022-10-20 |
MSFT221202P00220000
MSFT221202P00225000
|
3 | 225.00 | 220.00 | 1.80 | 90.000 | 255.02 |
| 2022-10-25 | 2022-11-01 |
MSFT221216P00240000
MSFT221216P00245000
|
3 | 245.00 | 240.00 | 1.775 | -480.000 | 244.69 |
| 2022-11-03 | 2022-11-10 |
MSFT221223P00205000
MSFT221223P00210000
|
3 | 210.00 | 205.00 | 1.825 | 426.000 | 238.73 |
| 2022-11-11 | 2022-11-18 |
MSFT221230P00235000
MSFT221230P00240000
|
2 | 240.00 | 235.00 | 1.625 | -60.000 | 239.82 |
| 2022-11-29 | 2022-12-06 |
MSFT230120P00230000
MSFT230120P00235000
|
3 | 235.00 | 230.00 | 1.775 | 127.500 | 240.22 |
| 2022-12-08 | 2022-12-15 |
MSFT230127P00235000
MSFT230127P00240000
|
3 | 240.00 | 235.00 | 2.05 | 165.00 | 248.16 |
| 2022-12-27 | 2023-01-03 |
MSFT230217P00225000
MSFT230217P00230000
|
3 | 230.00 | 225.00 | 1.725 | 52.500 | 258.06 |
| 2023-01-05 | 2023-01-12 |
MSFT230224P00210000
MSFT230224P00215000
|
2 | 215.00 | 210.00 | 1.625 | 177.000 | 249.22 |
| 2023-01-12 | 2023-01-19 |
MSFT230303P00225000
MSFT230303P00230000
|
2 | 230.00 | 225.00 | 1.300 | -125.000 | 255.29 |
| 2023-01-24 | 2023-01-31 |
MSFT230317P00230000
MSFT230317P00235000
|
3 | 235.00 | 230.00 | 1.825 | 240.000 | 279.43 |
| 2023-02-02 | 2023-02-09 |
MSFT230324P00255000
MSFT230324P00260000
|
2 | 260.00 | 255.00 | 1.575 | -95.000 | 280.57 |
| 2023-02-09 | 2023-02-16 |
MSFT230331P00250000
MSFT230331P00255000
|
2 | 255.00 | 250.00 | 1.650 | -40.000 | 288.3 |
| 2023-03-01 | 2023-03-08 |
MSFT230421P00235000
MSFT230421P00240000
|
2 | 240.00 | 235.00 | 1.625 | 115.000 | 285.76 |
| 2023-03-09 | 2023-03-16 |
MSFT230428P00240000
MSFT230428P00245000
|
2 | 245.00 | 240.00 | 1.650 | 240.000 | 307.26 |
| 2023-03-28 | 2023-04-04 |
MSFT230519P00265000
MSFT230519P00270000
|
3 | 270.00 | 265.00 | 1.725 | 210.000 | 318.34 |
| 2023-04-13 | 2023-04-20 |
MSFT230602P00280000
MSFT230602P00285000
|
3 | 285.00 | 280.00 | 1.725 | -75.000 | 335.4 |
| 2023-04-25 | 2023-05-02 |
MSFT230616P00265000
MSFT230616P00270000
|
2 | 270.00 | 265.00 | 1.625 | 242.000 | 342.33 |
| 2023-05-04 | 2023-05-11 |
MSFT230623P00295000
MSFT230623P00300000
|
3 | 300.00 | 295.00 | 1.700 | 540.000 | 335.02 |
| 2023-05-11 | 2023-05-18 |
MSFT230630P00300000
MSFT230630P00305000
|
2 | 305.00 | 300.00 | 1.525 | 50.000 | 340.54 |
| 2023-05-30 | 2023-06-06 |
MSFT230721P00320000
MSFT230721P00325000
|
2 | 325.00 | 320.00 | 1.525 | 110.000 | 343.77 |
| 2023-06-08 | 2023-06-15 |
MSFT230728P00315000
MSFT230728P00320000
|
2 | 320.00 | 315.00 | 1.55 | 187.000 | 338.37 |
| 2023-06-27 | 2023-07-05 |
MSFT230818P00325000
MSFT230818P00330000
|
3 | 330.00 | 325.00 | 1.750 | 37.500 | 316.48 |
| 2023-07-06 | 2023-07-13 |
MSFT230825P00330000
MSFT230825P00335000
|
3 | 335.00 | 330.00 | 1.90 | 307.500 | 322.98 |
| 2023-07-13 | 2023-07-20 |
MSFT230901P00330000
MSFT230901P00335000
|
3 | 335.00 | 330.00 | 1.700 | 97.500 | 328.66 |
| 2023-07-25 | 2023-08-01 |
MSFT230915P00340000
MSFT230915P00345000
|
3 | 345.00 | 340.00 | 2.20 | -420.00 | 330.22 |
| 2023-08-03 | 2023-08-10 |
MSFT230922P00315000
MSFT230922P00320000
|
2 | 320.00 | 315.00 | 1.625 | -60.000 | 317.01 |
| 2023-08-10 | 2023-08-17 |
MSFT230929P00310000
MSFT230929P00315000
|
3 | 315.00 | 310.00 | 1.675 | -262.500 | 315.75 |
| 2023-08-29 | 2023-09-05 |
MSFT231020P00315000
MSFT231020P00320000
|
2 | 320.00 | 315.00 | 1.500 | 90.000 | 326.67 |
| 2023-09-26 | 2023-10-03 |
MSFT231117P00300000
MSFT231117P00305000
|
3 | 305.00 | 300.00 | 1.700 | 22.500 | 369.85 |
| 2023-10-12 | 2023-10-19 |
MSFT231201P00320000
MSFT231201P00325000
|
3 | 325.00 | 320.00 | 1.800 | 15.000 | 374.51 |
| 2023-10-25 | 2023-11-01 |
MSFT231215P00330000
MSFT231215P00335000
|
2 | 335.00 | 330.00 | 1.400 | -140.000 | 370.73 |
| 2023-11-03 | 2023-11-10 |
MSFT231222P00340000
MSFT231222P00345000
|
2 | 345.00 | 340.00 | 1.400 | 145.000 | 374.58 |
| 2023-11-10 | 2023-11-17 |
MSFT231229P00360000
MSFT231229P00365000
|
3 | 365.00 | 360.00 | 1.90 | 105.000 | 376.04 |
| 2023-11-28 | 2023-12-05 |
MSFT240119P00370000
MSFT240119P00375000
|
2 | 375.00 | 370.00 | 1.375 | -170.000 | 398.67 |
| 2023-12-11 | 2023-12-18 |
MSFT240126P00360000
MSFT240126P00365000
|
3 | 365.00 | 360.00 | 1.725 | 112.500 | 403.93 |
| 2023-12-26 | 2024-01-02 |
MSFT240216P00360000
MSFT240216P00365000
|
2 | 365.00 | 360.00 | 1.625 | -40.000 | 404.06 |
| 2024-01-08 | 2024-01-16 |
MSFT240223P00365000
MSFT240223P00370000
|
3 | 370.00 | 365.00 | 1.700 | 45.000 | 410.34 |
| 2024-01-24 | 2024-01-31 |
MSFT240315P00390000
MSFT240315P00395000
|
3 | 395.00 | 390.00 | 1.725 | -97.500 | 416.42 |
| 2024-02-01 | 2024-02-08 |
MSFT240322P00395000
MSFT240322P00400000
|
2 | 400.00 | 395.00 | 1.60 | 245.000 | 428.74 |
| 2024-02-08 | 2024-02-15 |
MSFT240328P00405000
MSFT240328P00410000
|
2 | 410.00 | 405.00 | 1.475 | -225.000 | 420.72 |
| 2024-02-27 | 2024-03-05 |
MSFT240419P00395000
MSFT240419P00400000
|
2 | 400.00 | 395.00 | 1.500 | -70.000 | 399.12 |
| 2024-03-08 | 2024-03-15 |
MSFT240426P00395000
MSFT240426P00400000
|
3 | 400.00 | 395.00 | 1.975 | 307.500 | 406.32 |
| 2024-03-26 | 2024-04-02 |
MSFT240517P00410000
MSFT240517P00415000
|
3 | 415.00 | 410.00 | 1.825 | 7.500 | 420.21 |
| 2024-04-04 | 2024-04-11 |
MSFT240524P00405000
MSFT240524P00410000
|
3 | 410.00 | 405.00 | 1.925 | 142.500 | 430.16 |
| 2024-04-12 | 2024-04-19 |
MSFT240531P00410000
MSFT240531P00415000
|
2 | 415.00 | 410.00 | 1.475 | -310.000 | 415.13 |
| 2024-04-30 | 2024-05-07 |
MSFT240621P00375000
MSFT240621P00380000
|
2 | 380.00 | 375.00 | 1.60 | 209.000 | 449.78 |
| 2024-05-09 | 2024-05-16 |
MSFT240628P00400000
MSFT240628P00405000
|
2 | 405.00 | 400.00 | 1.650 | 162.000 | 446.95 |
| 2024-05-28 | 2024-06-04 |
MSFT240719P00420000
MSFT240719P00425000
|
2 | 425.00 | 420.00 | 1.400 | -305.000 | 437.11 |
| 2024-06-06 | 2024-06-13 |
MSFT240726P00415000
MSFT240726P00420000
|
3 | 420.00 | 415.00 | 1.725 | 31.500 | 425.27 |
| 2024-06-13 | 2024-06-20 |
MSFT240802P00430000
MSFT240802P00435000
|
2 | 435.00 | 430.00 | 1.45 | -65.000 | 408.49 |
| 2024-06-25 | 2024-07-02 |
MSFT240816P00440000
MSFT240816P00445000
|
3 | 445.00 | 440.00 | 1.875 | 127.500 | 418.47 |
| 2024-07-03 | 2024-07-10 |
MSFT240823P00450000
MSFT240823P00455000
|
2 | 455.00 | 450.00 | 1.650 | 75.000 | 416.79 |
| 2024-07-11 | 2024-07-18 |
MSFT240830P00440000
MSFT240830P00445000
|
3 | 445.00 | 440.00 | 1.95 | -607.500 | 417.14 |
| 2024-07-30 | 2024-08-06 |
MSFT240920P00410000
MSFT240920P00415000
|
3 | 415.00 | 410.00 | 1.925 | -52.500 | 435.27 |
| 2024-08-08 | 2024-08-15 |
MSFT240927P00390000
MSFT240927P00395000
|
2 | 395.00 | 390.00 | 1.450 | 166.000 | 428.02 |
| 2024-08-27 | 2024-09-03 |
MSFT241018P00400000
MSFT241018P00405000
|
2 | 405.00 | 400.00 | 1.50 | -85.000 | 418.16 |
| 2024-09-05 | 2024-09-12 |
MSFT241025P00395000
MSFT241025P00400000
|
2 | 400.00 | 395.00 | 1.45 | 105.000 | 428.15 |
| 2024-09-12 | 2024-09-19 |
MSFT241101P00415000
MSFT241101P00420000
|
3 | 420.00 | 415.00 | 1.90 | 217.500 | 410.37 |
| 2024-09-24 | 2024-10-01 |
MSFT241115P00415000
MSFT241115P00420000
|
3 | 420.00 | 415.00 | 2.075 | 420.000 | 415 |
| 2024-10-04 | 2024-10-11 |
MSFT241122P00400000
MSFT241122P00405000
|
3 | 405.00 | 400.00 | 1.775 | 45.000 | 417 |
| 2024-10-11 | 2024-10-18 |
MSFT241129P00405000
MSFT241129P00410000
|
2 | 410.00 | 405.00 | 1.575 | -35.000 | 423.46 |
| 2024-10-29 | 2024-11-05 |
MSFT241220P00420000
MSFT241220P00425000
|
3 | 425.00 | 420.00 | 1.900 | -375.000 | 436.6 |
| 2024-11-07 | 2024-11-14 |
MSFT241227P00415000
MSFT241227P00420000
|
2 | 420.00 | 415.00 | 1.55 | -95.000 | 430.53 |
| 2024-11-27 | 2024-12-04 |
MSFT250117P00410000
MSFT250117P00415000
|
2 | 415.00 | 410.00 | 1.625 | 184.000 | 429.03 |
| 2024-12-05 | 2024-12-12 |
MSFT250124P00430000
MSFT250124P00435000
|
3 | 435.00 | 430.00 | 1.825 | 262.500 | 444.06 |
| 2024-12-12 | 2024-12-19 |
MSFT250131P00435000
MSFT250131P00440000
|
2 | 440.00 | 435.00 | 1.475 | -195.000 | 415.06 |
| 2025-01-02 | 2025-01-10 |
MSFT250221P00405000
MSFT250221P00410000
|
3 | 410.00 | 405.00 | 1.725 | 0.000 | 408.21 |
| 2025-01-10 | 2025-01-17 |
MSFT250228P00405000
MSFT250228P00410000
|
3 | 410.00 | 405.00 | 1.775 | 195.000 | 396.99 |
| 2025-01-28 | 2025-02-04 |
MSFT250321P00435000
MSFT250321P00440000
|
3 | 440.00 | 435.00 | 1.875 | -712.500 | 391.26 |
| 2025-02-07 | 2025-02-14 |
MSFT250328P00400000
MSFT250328P00405000
|
2 | 405.00 | 400.00 | 1.625 | -50.000 | 378.8 |
| 2025-02-14 | 2025-02-21 |
MSFT250404P00395000
MSFT250404P00400000
|
3 | 400.00 | 395.00 | 1.80 | 375.00 | 359.84 |
| 2025-02-24 | 2025-03-03 |
MSFT250417P00390000
MSFT250417P00395000
|
2 | 395.00 | 390.00 | 1.375 | -290.000 | 367.78 |
| 2025-03-06 | 2025-03-13 |
MSFT250425P00385000
MSFT250425P00390000
|
2 | 390.00 | 385.00 | 1.575 | -225.000 | 391.85 |
| 2025-03-14 | 2025-03-21 |
MSFT250502P00375000
MSFT250502P00380000
|
2 | 380.00 | 375.00 | 1.575 | -90.000 | 435.28 |
| 2025-03-25 | 2025-04-01 |
MSFT250516P00380000
MSFT250516P00385000
|
2 | 385.00 | 380.00 | 1.600 | -135.000 | 454.27 |
| 2025-04-03 | 2025-04-10 |
MSFT250523P00360000
MSFT250523P00365000
|
3 | 365.00 | 360.00 | 1.80 | 120.00 | 450.18 |
| 2025-04-10 | 2025-04-17 |
MSFT250530P00365000
MSFT250530P00370000
|
2 | 370.00 | 365.00 | 1.40 | 5.000 | 460.36 |
| 2025-04-30 | 2025-05-07 |
MSFT250620P00380000
MSFT250620P00385000
|
3 | 385.00 | 380.00 | 1.675 | 412.500 | 477.4 |
| 2025-05-12 | 2025-05-19 |
MSFT250627P00435000
MSFT250627P00440000
|
3 | 440.00 | 435.00 | 1.950 | 555.000 | 495.94 |
| 2025-05-27 | 2025-06-03 |
MSFT250718P00450000
MSFT250718P00455000
|
2 | 455.00 | 450.00 | 1.60 | 50.00 | 510.05 |
| 2025-06-05 | 2025-06-12 |
MSFT250725P00455000
MSFT250725P00460000
|
3 | 460.00 | 455.00 | 1.95 | 345.000 | 513.71 |
| 2025-06-12 | 2025-06-20 |
MSFT250801P00465000
MSFT250801P00470000
|
3 | 470.00 | 465.00 | 2.00 | -15.00 | 524.11 |
| 2025-06-26 | 2025-07-03 |
MSFT250815P00485000
MSFT250815P00490000
|
3 | 490.00 | 485.00 | 1.700 | 0.000 | 520.17 |
| 2025-07-07 | 2025-07-14 |
MSFT250822P00485000
MSFT250822P00490000
|
3 | 490.00 | 485.00 | 1.800 | 90.000 | 0 |
| 2025-07-14 | 2025-07-21 |
MSFT250829P00490000
MSFT250829P00495000
|
3 | 495.00 | 490.00 | 2.075 | 210.000 | 0 |
| 2025-07-29 | 2025-08-05 |
MSFT250919P00500000
MSFT250919P00505000
|
2 | 505.00 | 500.00 | 1.475 | 110.000 | 0 |
| 2025-08-07 | 2025-08-14 |
MSFT250926P00510000
MSFT250926P00515000
|
3 | 515.00 | 510.00 | 1.825 | 60.000 | 0 |