| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-08-28 | 2008-09-04 |
MSFT081018P00027000
MSFT081018P00028000
|
16 | 28.00 | 27.00 | 0.395 | -400.000 | 23.93 |
| 2008-10-29 | 2008-11-05 |
MSFT081220P00022000
MSFT081220P00023000
|
16 | 23.00 | 22.00 | 0.405 | -184.000 | 19.12 |
| 2009-09-01 | 2009-09-08 |
MSFT091017P00023000
MSFT091017P00024000
|
16 | 24.00 | 23.00 | 0.385 | 232.000 | 26.5 |
| 2009-10-28 | 2009-11-04 |
MSFT091219P00027000
MSFT091219P00028000
|
17 | 28.00 | 27.00 | 0.425 | 34.000 | 30.36 |
| 2009-12-01 | 2009-12-08 |
MSFT100116P00029000
MSFT100116P00030000
|
16 | 30.00 | 29.00 | 0.395 | -136.000 | 30.86 |
| 2010-03-01 | 2010-03-08 |
MSFT100417P00028000
MSFT100417P00029000
|
15 | 29.00 | 28.00 | 0.37 | -127.500 | 30.67 |
| 2010-04-29 | 2010-05-06 |
MSFT100619P00030000
MSFT100619P00031000
|
16 | 31.00 | 30.00 | 0.395 | -560.000 | 26.44 |
| 2010-05-26 | 2010-06-02 |
MSFT100717P00024000
MSFT100717P00025000
|
16 | 25.00 | 24.00 | 0.390 | 296.000 | 24.89 |
| 2010-06-30 | 2010-07-07 |
MSFT100821P00022000
MSFT100821P00023000
|
17 | 23.00 | 22.00 | 0.415 | 280.500 | 24.23 |
| 2010-07-28 | 2010-08-04 |
MSFT100918P00025000
MSFT100918P00026000
|
17 | 26.00 | 25.00 | 0.415 | -68.000 | 25.22 |
| 2010-08-25 | 2010-09-01 |
MSFT101016P00022500
MSFT101016P00024000
|
9 | 24.00 | 22.50 | 0.48 | -36.00 | 25.54 |
| 2010-09-29 | 2010-10-06 |
MSFT101120P00023000
MSFT101120P00024000
|
15 | 24.00 | 23.00 | 0.340 | 0.000 | 25.69 |
| 2010-10-27 | 2010-11-03 |
MSFT101218P00025000
MSFT101218P00026000
|
17 | 26.00 | 25.00 | 0.42 | 323.000 | 27.9 |
| 2010-12-01 | 2010-12-08 |
MSFT110122P00025000
MSFT110122P00026000
|
16 | 26.00 | 25.00 | 0.38 | 328.000 | 28.02 |
| 2010-12-29 | 2011-01-05 |
MSFT110219P00027000
MSFT110219P00028000
|
17 | 28.00 | 27.00 | 0.415 | -17.000 | 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 |
| 2011-04-27 | 2011-05-04 |
MSFT110618P00025000
MSFT110618P00026000
|
15 | 26.00 | 25.00 | 0.34 | -75.000 | 24.26 |
| 2011-05-25 | 2011-06-01 |
MSFT110716P00023000
MSFT110716P00024000
|
14 | 24.00 | 23.00 | 0.31 | 77.000 | 26.78 |
| 2011-06-29 | 2011-07-06 |
MSFT110820P00024000
MSFT110820P00025000
|
13 | 25.00 | 24.00 | 0.275 | 136.500 | 24.05 |
| 2011-07-27 | 2011-08-03 |
MSFT110917P00026000
MSFT110917P00027000
|
15 | 27.00 | 26.00 | 0.35 | -105.00 | 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 |
MSFT111119P00024000
MSFT111119P00025000
|
15 | 25.00 | 24.00 | 0.35 | 82.500 | 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 |
MSFT120519P00031000
MSFT120519P00032000
|
16 | 32.00 | 31.00 | 0.39 | -296.000 | 29.27 |
| 2012-04-25 | 2012-05-02 |
MSFT120616P00031000
MSFT120616P00032000
|
16 | 32.00 | 31.00 | 0.375 | -128.000 | 30.02 |
| 2012-05-30 | 2012-06-06 |
MSFT120721P00028000
MSFT120721P00029000
|
15 | 29.00 | 28.00 | 0.335 | 7.500 | 30.12 |
| 2012-06-27 | 2012-07-05 |
MSFT120818P00029000
MSFT120818P00030000
|
16 | 30.00 | 29.00 | 0.39 | 136.000 | 30.9 |
| 2012-08-01 | 2012-08-08 |
MSFT120922P00028000
MSFT120922P00029000
|
15 | 29.00 | 28.00 | 0.345 | 255.000 | 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 |
MSFT121117P00029000
MSFT121117P00030000
|
16 | 30.00 | 29.00 | 0.390 | -104.000 | 26.52 |
| 2012-10-31 | 2012-11-07 |
MSFT121222P00027000
MSFT121222P00028000
|
14 | 28.00 | 27.00 | 0.33 | 105.000 | 27.45 |
| 2012-11-28 | 2012-12-05 |
MSFT130119P00026000
MSFT130119P00027000
|
14 | 27.00 | 26.00 | 0.310 | -182.000 | 27.25 |
| 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 |
| 2013-03-01 | 2013-03-08 |
MSFT130420P00027000
MSFT130420P00028000
|
15 | 28.00 | 27.00 | 0.370 | 45.000 | 29.77 |
| 2013-03-27 | 2013-04-03 |
MSFT130518P00027000
MSFT130518P00028000
|
14 | 28.00 | 27.00 | 0.325 | 56.000 | 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 |
MSFT130817P00033000
MSFT130817P00034000
|
16 | 34.00 | 33.00 | 0.38 | -72.000 | 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 |
MSFT131019P00032000
MSFT131019P00033000
|
17 | 33.00 | 32.00 | 0.42 | -459.00 | 34.96 |
| 2013-09-25 | 2013-10-02 |
MSFT131116P00031000
MSFT131116P00032000
|
15 | 32.00 | 31.00 | 0.350 | 247.500 | 37.84 |
| 2013-10-30 | 2013-11-06 |
MSFT131221P00034000
MSFT131221P00035000
|
15 | 35.00 | 34.00 | 0.370 | 390.000 | 36.8 |
| 2013-11-27 | 2013-12-04 |
MSFT140118P00036000
MSFT140118P00037000
|
15 | 37.00 | 36.00 | 0.335 | 195.000 | 36.38 |
| 2014-01-02 | 2014-01-09 |
MSFT140222P00036000
MSFT140222P00037000
|
18 | 37.00 | 36.00 | 0.450 | -387.000 | 37.98 |
| 2014-01-29 | 2014-02-05 |
MSFT140322P00035000
MSFT140322P00036000
|
16 | 36.00 | 35.00 | 0.375 | -144.000 | 40.16 |
| 2014-02-26 | 2014-03-05 |
MSFT140419P00036000
MSFT140419P00037000
|
14 | 37.00 | 36.00 | 0.330 | 140.000 | 40.01 |
| 2014-03-06 | 2014-03-13 |
MSFT140425P00037500
MSFT140425P00038000
|
34 | 38.00 | 37.50 | 0.210 | 0.000 | 39.91 |
| 2014-03-13 | 2014-03-20 |
MSFT140502P00037500
MSFT140502P00038000
|
36 | 38.00 | 37.50 | 0.225 | 468.000 | 39.69 |
| 2014-03-26 | 2014-04-02 |
MSFT140517P00038000
MSFT140517P00039000
|
15 | 39.00 | 38.00 | 0.355 | 225.000 | 39.83 |
| 2014-04-04 | 2014-04-11 |
MSFT140523P00039500
MSFT140523P00040000
|
37 | 40.00 | 39.50 | 0.23 | -370.000 | 40.12 |
| 2014-04-14 | 2014-04-21 |
MSFT140530P00038500
MSFT140530P00039000
|
37 | 39.00 | 38.50 | 0.23 | 185.00 | 40.94 |
| 2014-04-30 | 2014-05-07 |
MSFT140621P00039000
MSFT140621P00040000
|
16 | 40.00 | 39.00 | 0.395 | -232.000 | 41.68 |
| 2014-05-08 | 2014-05-15 |
MSFT140627P00039000
MSFT140627P00039500
|
34 | 39.50 | 39.00 | 0.21 | -34.00 | 42.25 |
| 2014-05-28 | 2014-06-04 |
MSFT140719P00039000
MSFT140719P00040000
|
16 | 40.00 | 39.00 | 0.385 | 104.000 | 44.69 |
| 2014-06-05 | 2014-06-12 |
MSFT140725P00040500
MSFT140725P00041000
|
33 | 41.00 | 40.50 | 0.200 | -148.500 | 44.5 |
| 2014-06-12 | 2014-06-19 |
MSFT140801P00040000
MSFT140801P00040500
|
35 | 40.50 | 40.00 | 0.220 | 210.000 | 42.86 |
| 2014-06-25 | 2014-07-02 |
MSFT140816P00041000
MSFT140816P00042000
|
16 | 42.00 | 41.00 | 0.400 | -40.000 | 44.79 |
| 2014-07-03 | 2014-07-10 |
MSFT140822P00041000
MSFT140822P00041500
|
35 | 41.50 | 41.00 | 0.220 | -87.500 | 45.15 |
| 2014-07-10 | 2014-07-17 |
MSFT140829P00041000
MSFT140829P00041500
|
31 | 41.50 | 41.00 | 0.185 | 263.500 | 45.43 |
| 2014-07-30 | 2014-08-06 |
MSFT140920P00042000
MSFT140920P00043000
|
16 | 43.00 | 42.00 | 0.375 | -200.000 | 47.52 |
| 2014-08-07 | 2014-08-14 |
MSFT140926P00042500
MSFT140926P00043000
|
37 | 43.00 | 42.50 | 0.235 | 388.500 | 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 |
MSFT141024P00044500
MSFT141024P00045000
|
34 | 45.00 | 44.50 | 0.21 | 442.00 | 46.13 |
| 2014-09-11 | 2014-09-18 |
MSFT141031P00046500
MSFT141031P00047000
|
36 | 47.00 | 46.50 | 0.225 | -36.000 | 46.95 |
| 2014-10-01 | 2014-10-08 |
MSFT141122P00045000
MSFT141122P00046000
|
18 | 46.00 | 45.00 | 0.465 | 207.000 | 47.98 |
| 2014-10-29 | 2014-11-05 |
MSFT141220P00045000
MSFT141220P00046000
|
15 | 46.00 | 45.00 | 0.350 | 195.000 | 47.66 |
| 2014-11-06 | 2014-11-13 |
MSFT141226P00048000
MSFT141226P00048500
|
38 | 48.50 | 48.00 | 0.240 | 342.000 | 47.88 |
| 2014-11-13 | 2014-11-20 |
MSFT150102P00049000
MSFT150102P00049500
|
37 | 49.50 | 49.00 | 0.235 | -37.000 | 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 |
MSFT150130P00046500
MSFT150130P00047000
|
37 | 47.00 | 46.50 | 0.230 | 536.500 | 40.4 |
| 2014-12-30 | 2015-01-06 |
MSFT150220P00046000
MSFT150220P00047000
|
18 | 47.00 | 46.00 | 0.460 | -279.000 | 43.86 |
| 2015-01-08 | 2015-01-15 |
MSFT150227P00047000
MSFT150227P00047500
|
34 | 47.50 | 47.00 | 0.210 | -493.000 | 43.85 |
| 2015-01-27 | 2015-02-03 |
MSFT150320P00041000
MSFT150320P00042000
|
15 | 42.00 | 41.00 | 0.360 | -225.000 | 42.88 |
| 2015-02-13 | 2015-02-20 |
MSFT150402P00043000
MSFT150402P00043500
|
35 | 43.50 | 43.00 | 0.215 | 17.500 | 40.29 |
| 2015-02-24 | 2015-03-03 |
MSFT150417P00043000
MSFT150417P00044000
|
16 | 44.00 | 43.00 | 0.375 | -200.000 | 41.62 |
| 2015-03-05 | 2015-03-12 |
MSFT150424P00042500
MSFT150424P00043000
|
33 | 43.00 | 42.50 | 0.20 | -495.000 | 47.87 |
| 2015-03-12 | 2015-03-19 |
MSFT150501P00040500
MSFT150501P00041000
|
36 | 41.00 | 40.50 | 0.225 | 324.000 | 48.66 |
| 2015-03-24 | 2015-03-31 |
MSFT150515P00042000
MSFT150515P00043000
|
16 | 43.00 | 42.00 | 0.405 | -480.000 | 48.3 |
| 2015-04-02 | 2015-04-09 |
MSFT150522P00039500
MSFT150522P00040000
|
37 | 40.00 | 39.50 | 0.235 | 351.500 | 46.9 |
| 2015-04-09 | 2015-04-16 |
MSFT150529P00041000
MSFT150529P00041500
|
39 | 41.50 | 41.00 | 0.245 | 156.000 | 46.86 |
| 2015-04-28 | 2015-05-05 |
MSFT150619P00048000
MSFT150619P00049000
|
17 | 49.00 | 48.00 | 0.440 | -365.500 | 46.1 |
| 2015-05-07 | 2015-05-14 |
MSFT150626P00046000
MSFT150626P00046500
|
37 | 46.50 | 46.00 | 0.235 | 499.500 | 45.26 |
| 2015-05-26 | 2015-06-02 |
MSFT150717P00045000
MSFT150717P00046000
|
15 | 46.00 | 45.00 | 0.345 | 67.500 | 46.62 |
| 2015-06-04 | 2015-06-11 |
MSFT150724P00046000
MSFT150724P00046500
|
36 | 46.50 | 46.00 | 0.225 | -36.000 | 45.94 |
| 2015-06-11 | 2015-06-18 |
MSFT150731P00046000
MSFT150731P00046500
|
37 | 46.50 | 46.00 | 0.23 | 18.500 | 46.7 |
| 2015-06-30 | 2015-07-07 |
MSFT150821P00043000
MSFT150821P00044000
|
18 | 44.00 | 43.00 | 0.455 | 63.000 | 43.07 |
| 2015-07-28 | 2015-08-04 |
MSFT150918P00044000
MSFT150918P00045000
|
17 | 45.00 | 44.00 | 0.43 | 442.000 | 43.48 |
| 2015-08-06 | 2015-08-13 |
MSFT150925P00046000
MSFT150925P00046500
|
38 | 46.50 | 46.00 | 0.240 | -19.000 | 43.94 |
| 2015-08-13 | 2015-08-20 |
MSFT151002P00046000
MSFT151002P00046500
|
37 | 46.50 | 46.00 | 0.230 | 0.000 | 45.57 |
| 2015-08-25 | 2015-09-01 |
MSFT151016P00039000
MSFT151016P00040000
|
16 | 40.00 | 39.00 | 0.400 | 184.000 | 47.51 |
| 2015-09-03 | 2015-09-10 |
MSFT151023P00043000
MSFT151023P00043500
|
34 | 43.50 | 43.00 | 0.21 | -51.000 | 52.87 |
| 2015-09-10 | 2015-09-17 |
MSFT151030P00043000
MSFT151030P00043500
|
35 | 43.50 | 43.00 | 0.220 | 192.500 | 52.64 |
| 2015-09-29 | 2015-10-06 |
MSFT151120P00042000
MSFT151120P00043000
|
16 | 43.00 | 42.00 | 0.40 | 392.000 | 54.19 |
| 2015-10-09 | 2015-10-16 |
MSFT151127P00046500
MSFT151127P00047000
|
35 | 47.00 | 46.50 | 0.215 | 52.500 | 53.93 |
| 2015-10-27 | 2015-11-03 |
MSFT151218P00050000
MSFT151218P00052500
|
5 | 52.50 | 50.00 | 0.705 | 72.500 | 54.13 |
| 2015-11-06 | 2015-11-13 |
MSFT151224P00054500
MSFT151224P00055000
|
38 | 55.00 | 54.50 | 0.240 | -494.000 | 55.67 |
| 2015-11-13 | 2015-11-20 |
MSFT151231P00052500
MSFT151231P00053000
|
36 | 53.00 | 52.50 | 0.225 | 234.000 | 55.48 |
| 2015-12-03 | 2015-12-10 |
MSFT160122P00053500
MSFT160122P00054000
|
34 | 54.00 | 53.50 | 0.21 | 187.000 | 52.29 |
| 2015-12-10 | 2015-12-17 |
MSFT160129P00055000
MSFT160129P00055500
|
39 | 55.50 | 55.00 | 0.245 | 97.500 | 55.09 |
| 2015-12-29 | 2016-01-05 |
MSFT160219P00052500
MSFT160219P00055000
|
5 | 55.00 | 52.50 | 0.745 | -140.000 | 51.82 |
| 2016-01-11 | 2016-01-19 |
MSFT160226P00052000
MSFT160226P00052500
|
37 | 52.50 | 52.00 | 0.23 | -407.00 | 51.3 |
| 2016-01-26 | 2016-02-02 |
MSFT160318P00050000
MSFT160318P00052500
|
7 | 52.50 | 50.00 | 1.085 | 143.500 | 53.49 |
| 2016-02-04 | 2016-02-11 |
MSFT160324P00051500
MSFT160324P00052000
|
38 | 52.00 | 51.50 | 0.240 | -323.000 | 54.21 |
| 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 |
MSFT160422P00052000
MSFT160422P00052500
|
37 | 52.50 | 52.00 | 0.23 | -92.500 | 51.78 |
| 2016-03-10 | 2016-03-17 |
MSFT160429P00051500
MSFT160429P00052000
|
35 | 52.00 | 51.50 | 0.220 | 315.000 | 49.87 |
| 2016-03-29 | 2016-04-05 |
MSFT160520P00052500
MSFT160520P00055000
|
6 | 55.00 | 52.50 | 1.030 | -15.000 | 50.62 |
| 2016-04-08 | 2016-04-15 |
MSFT160527P00054000
MSFT160527P00054500
|
37 | 54.50 | 54.00 | 0.235 | 222.000 | 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 |
MSFT160624P00049500
MSFT160624P00050000
|
33 | 50.00 | 49.50 | 0.20 | 132.00 | 49.83 |
| 2016-05-12 | 2016-05-19 |
MSFT160701P00051000
MSFT160701P00051500
|
35 | 51.50 | 51.00 | 0.215 | -227.500 | 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 |
MSFT160722P00052000
MSFT160722P00052500
|
32 | 52.50 | 52.00 | 0.195 | -64.000 | 56.57 |
| 2016-06-09 | 2016-06-16 |
MSFT160729P00051000
MSFT160729P00051500
|
35 | 51.50 | 51.00 | 0.215 | -227.500 | 56.68 |
| 2016-06-28 | 2016-07-05 |
MSFT160819P00048000
MSFT160819P00049000
|
16 | 49.00 | 48.00 | 0.41 | 216.000 | 57.62 |
| 2016-07-08 | 2016-07-15 |
MSFT160826P00052000
MSFT160826P00052500
|
36 | 52.50 | 52.00 | 0.225 | 180.000 | 58.03 |
| 2016-08-04 | 2016-08-11 |
MSFT160923P00057000
MSFT160923P00057500
|
37 | 57.50 | 57.00 | 0.235 | 166.500 | 57.43 |
| 2016-08-11 | 2016-08-18 |
MSFT160930P00057500
MSFT160930P00058000
|
36 | 58.00 | 57.50 | 0.225 | -18.000 | 57.6 |
| 2016-08-30 | 2016-09-06 |
MSFT161021P00055000
MSFT161021P00057500
|
5 | 57.50 | 55.00 | 0.80 | -20.00 | 59.66 |
| 2016-09-08 | 2016-09-15 |
MSFT161028P00057000
MSFT161028P00057500
|
35 | 57.50 | 57.00 | 0.22 | -35.00 | 59.87 |
| 2016-09-27 | 2016-10-04 |
MSFT161118P00055000
MSFT161118P00057500
|
6 | 57.50 | 55.00 | 0.855 | -93.000 | 60.35 |
| 2016-10-06 | 2016-10-13 |
MSFT161125P00057000
MSFT161125P00057500
|
35 | 57.50 | 57.00 | 0.22 | -175.00 | 60.53 |
| 2016-10-13 | 2016-10-20 |
MSFT161202P00056500
MSFT161202P00057000
|
37 | 57.00 | 56.50 | 0.235 | -18.500 | 59.25 |
| 2016-10-26 | 2016-11-02 |
MSFT161216P00057500
MSFT161216P00060000
|
5 | 60.00 | 57.50 | 0.745 | -147.500 | 62.3 |
| 2016-11-03 | 2016-11-10 |
MSFT161223P00058500
MSFT161223P00059000
|
35 | 59.00 | 58.50 | 0.22 | -70.000 | 63.24 |
| 2016-11-10 | 2016-11-17 |
MSFT161230P00058000
MSFT161230P00058500
|
32 | 58.50 | 58.00 | 0.195 | 288.000 | 62.14 |
| 2016-12-08 | 2016-12-15 |
MSFT170127P00060500
MSFT170127P00061000
|
35 | 61.00 | 60.50 | 0.220 | 175.000 | 65.78 |
| 2016-12-27 | 2017-01-03 |
MSFT170217P00060000
MSFT170217P00062500
|
6 | 62.50 | 60.00 | 0.870 | -78.000 | 64.62 |
| 2017-01-05 | 2017-01-12 |
MSFT170224P00062000
MSFT170224P00062500
|
38 | 62.50 | 62.00 | 0.240 | 19.000 | 64.62 |
| 2017-01-12 | 2017-01-19 |
MSFT170303P00062000
MSFT170303P00062500
|
36 | 62.50 | 62.00 | 0.225 | -54.000 | 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 |
MSFT170324P00062500
MSFT170324P00063000
|
37 | 63.00 | 62.50 | 0.235 | 203.500 | 64.98 |
| 2017-02-10 | 2017-02-17 |
MSFT170331P00063500
MSFT170331P00064000
|
37 | 64.00 | 63.50 | 0.230 | 240.500 | 65.86 |
| 2017-03-09 | 2017-03-16 |
MSFT170428P00064000
MSFT170428P00064500
|
33 | 64.50 | 64.00 | 0.205 | -49.500 | 68.46 |
| 2017-03-28 | 2017-04-04 |
MSFT170519P00062500
MSFT170519P00065000
|
6 | 65.00 | 62.50 | 0.870 | 51.000 | 67.69 |
| 2017-04-06 | 2017-04-13 |
MSFT170526P00065000
MSFT170526P00065500
|
35 | 65.50 | 65.00 | 0.22 | -210.000 | 69.96 |
| 2017-04-25 | 2017-05-02 |
MSFT170616P00065000
MSFT170616P00067500
|
6 | 67.50 | 65.00 | 0.885 | 252.000 | 70 |
| 2017-05-04 | 2017-05-11 |
MSFT170623P00068500
MSFT170623P00069000
|
39 | 69.00 | 68.50 | 0.245 | -117.000 | 71.21 |
| 2017-05-15 | 2017-05-22 |
MSFT170630P00068000
MSFT170630P00068500
|
37 | 68.50 | 68.00 | 0.235 | 55.500 | 68.93 |
| 2017-05-30 | 2017-06-06 |
MSFT170721P00067500
MSFT170721P00070000
|
5 | 70.00 | 67.50 | 0.825 | 170.000 | 73.79 |
| 2017-06-08 | 2017-06-15 |
MSFT170728P00071500
MSFT170728P00072000
|
38 | 72.00 | 71.50 | 0.24 | -266.00 | 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 |
MSFT170825P00068000
MSFT170825P00068500
|
37 | 68.50 | 68.00 | 0.235 | 370.000 | 72.82 |
| 2017-07-14 | 2017-07-21 |
MSFT170901P00072500
MSFT170901P00073000
|
37 | 73.00 | 72.50 | 0.23 | 129.500 | 73.94 |
| 2017-07-27 | 2017-08-03 |
MSFT170915P00070000
MSFT170915P00072500
|
5 | 72.50 | 70.00 | 0.790 | -110.000 | 75.31 |
| 2017-08-03 | 2017-08-10 |
MSFT170922P00071500
MSFT170922P00072000
|
32 | 72.00 | 71.50 | 0.19 | -240.000 | 74.41 |
| 2017-08-10 | 2017-08-17 |
MSFT170929P00071000
MSFT170929P00071500
|
35 | 71.50 | 71.00 | 0.215 | 122.500 | 74.49 |
| 2017-09-07 | 2017-09-14 |
MSFT171027P00074000
MSFT171027P00074500
|
37 | 74.50 | 74.00 | 0.235 | 111.000 | 83.81 |
| 2017-09-26 | 2017-10-03 |
MSFT171117P00070000
MSFT171117P00072500
|
6 | 72.50 | 70.00 | 0.860 | 108.000 | 82.4 |
| 2017-10-06 | 2017-10-13 |
MSFT171124P00075500
MSFT171124P00076000
|
35 | 76.00 | 75.50 | 0.220 | 227.500 | 83.26 |
| 2017-10-13 | 2017-10-20 |
MSFT171201P00077000
MSFT171201P00077500
|
37 | 77.50 | 77.00 | 0.235 | 203.500 | 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 |
MSFT171222P00083500
MSFT171222P00084000
|
37 | 84.00 | 83.50 | 0.235 | 0.000 | 85.51 |
| 2017-11-09 | 2017-11-16 |
MSFT171229P00083500
MSFT171229P00084000
|
36 | 84.00 | 83.50 | 0.225 | -234.000 | 85.54 |
| 2017-11-28 | 2017-12-05 |
MSFT180119P00082500
MSFT180119P00085000
|
6 | 85.00 | 82.50 | 0.925 | -387.000 | 90 |
| 2017-12-07 | 2017-12-14 |
MSFT180126P00082000
MSFT180126P00082500
|
33 | 82.50 | 82.00 | 0.205 | 264.000 | 94.06 |
| 2017-12-26 | 2018-01-02 |
MSFT180216P00082500
MSFT180216P00085000
|
6 | 85.00 | 82.50 | 0.995 | 60.000 | 92 |
| 2018-01-05 | 2018-01-12 |
MSFT180223P00088000
MSFT180223P00088500
|
37 | 88.50 | 88.00 | 0.235 | 259.000 | 94.06 |
| 2018-01-23 | 2018-01-30 |
MSFT180316P00087500
MSFT180316P00090000
|
6 | 90.00 | 87.50 | 0.84 | -21.000 | 94.6 |
| 2018-02-08 | 2018-02-15 |
MSFT180329P00085000
MSFT180329P00085500
|
30 | 85.50 | 85.00 | 0.175 | 330.000 | 91.27 |
| 2018-02-27 | 2018-03-06 |
MSFT180420P00090000
MSFT180420P00092500
|
5 | 92.50 | 90.00 | 0.725 | -57.500 | 95 |
| 2018-03-09 | 2018-03-16 |
MSFT180427P00096500
MSFT180427P00097000
|
36 | 97.00 | 96.50 | 0.225 | -360.000 | 95.82 |
| 2018-03-27 | 2018-04-03 |
MSFT180518P00087500
MSFT180518P00090000
|
7 | 90.00 | 87.50 | 1.150 | 35.000 | 96.36 |
| 2018-04-05 | 2018-04-12 |
MSFT180525P00092500
MSFT180525P00093000
|
36 | 93.00 | 92.50 | 0.225 | 0.000 | 98.36 |
| 2018-04-13 | 2018-04-20 |
MSFT180601P00093000
MSFT180601P00093500
|
36 | 93.50 | 93.00 | 0.225 | 36.000 | 100.79 |
| 2018-04-24 | 2018-05-01 |
MSFT180615P00090000
MSFT180615P00092500
|
6 | 92.50 | 90.00 | 1.045 | 201.000 | 100.13 |
| 2018-05-03 | 2018-05-10 |
MSFT180622P00094000
MSFT180622P00094500
|
37 | 94.50 | 94.00 | 0.235 | 407.000 | 100.41 |
| 2018-05-10 | 2018-05-17 |
MSFT180629P00097500
MSFT180629P00098000
|
35 | 98.00 | 97.50 | 0.215 | -70.000 | 98.61 |
| 2018-05-29 | 2018-06-05 |
MSFT180720P00095000
MSFT180720P00097500
|
6 | 97.50 | 95.00 | 0.950 | 282.000 | 106.27 |
| 2018-06-07 | 2018-06-14 |
MSFT180727P00100000
MSFT180727P00101000
|
17 | 101.00 | 100.00 | 0.440 | 25.500 | 107.68 |
| 2018-06-26 | 2018-07-03 |
MSFT180817P00095000
MSFT180817P00097500
|
6 | 97.50 | 95.00 | 0.91 | 27.000 | 107.58 |
| 2018-07-06 | 2018-07-24 |
MSFT180824P00100000
MSFT180824P00101000
|
17 | 101.00 | 100.00 | 0.430 | 578.000 | 108.4 |
| 2018-07-31 | 2018-08-07 |
MSFT180921P00100000
MSFT180921P00105000
|
2 | 105.00 | 100.00 | 1.590 | 161.000 | 114.26 |
| 2018-08-10 | 2018-08-17 |
MSFT180928P00108000
MSFT180928P00109000
|
17 | 109.00 | 108.00 | 0.440 | -170.000 | 114.37 |
| 2018-09-13 | 2018-09-20 |
MSFT181102P00112000
MSFT181102P00113000
|
18 | 113.00 | 112.00 | 0.455 | 72.000 | 106.16 |
| 2018-09-25 | 2018-10-02 |
MSFT181116P00110000
MSFT181116P00115000
|
3 | 115.00 | 110.00 | 1.98 | 46.500 | 108.29 |
| 2018-10-05 | 2018-10-12 |
MSFT181123P00111000
MSFT181123P00112000
|
18 | 112.00 | 111.00 | 0.450 | -180.000 | 103.07 |
| 2018-10-12 | 2018-10-19 |
MSFT181130P00109000
MSFT181130P00110000
|
19 | 110.00 | 109.00 | 0.475 | -95.000 | 110.89 |
| 2018-10-30 | 2018-11-07 |
MSFT181221P00097500
MSFT181221P00100000
|
5 | 100.00 | 97.50 | 0.765 | 290.000 | 98.23 |
| 2018-11-09 | 2018-11-16 |
MSFT181228P00109000
MSFT181228P00110000
|
19 | 110.00 | 109.00 | 0.485 | -28.500 | 100.39 |
| 2018-11-28 | 2018-12-06 |
MSFT190118P00105000
MSFT190118P00110000
|
2 | 110.00 | 105.00 | 1.57 | -80.00 | 107.71 |
| 2018-12-06 | 2018-12-13 |
MSFT190125P00109000
MSFT190125P00110000
|
19 | 110.00 | 109.00 | 0.475 | 47.500 | 107.17 |
| 2018-12-17 | 2018-12-24 |
MSFT190201P00102000
MSFT190201P00103000
|
18 | 103.00 | 102.00 | 0.45 | -540.000 | 102.78 |
| 2018-12-26 | 2019-01-02 |
MSFT190215P00097500
MSFT190215P00100000
|
7 | 100.00 | 97.50 | 1.075 | 87.500 | 108.22 |
| 2019-01-11 | 2019-01-18 |
MSFT190301P00102000
MSFT190301P00103000
|
16 | 103.00 | 102.00 | 0.40 | 360.000 | 112.53 |
| 2019-01-22 | 2019-01-29 |
MSFT190315P00100000
MSFT190315P00105000
|
2 | 105.00 | 100.00 | 1.650 | -127.000 | 115.91 |
| 2019-02-01 | 2019-02-08 |
MSFT190322P00102000
MSFT190322P00103000
|
19 | 103.00 | 102.00 | 0.475 | 304.000 | 117.05 |
| 2019-02-11 | 2019-02-19 |
MSFT190329P00104000
MSFT190329P00105000
|
18 | 105.00 | 104.00 | 0.445 | 324.000 | 117.94 |
| 2019-03-08 | 2019-03-15 |
MSFT190426P00110000
MSFT190426P00111000
|
16 | 111.00 | 110.00 | 0.40 | -1960.000 | 129.89 |
| 2019-03-26 | 2019-04-02 |
MSFT190517P00110000
MSFT190517P00115000
|
2 | 115.00 | 110.00 | 1.335 | 58.000 | 128.07 |
| 2019-04-05 | 2019-04-12 |
MSFT190524P00119000
MSFT190524P00120000
|
18 | 120.00 | 119.00 | 0.450 | 63.000 | 126.24 |
| 2019-04-12 | 2019-04-22 |
MSFT190531P00120000
MSFT190531P00121000
|
19 | 121.00 | 120.00 | 0.475 | 256.500 | 123.68 |
| 2019-04-30 | 2019-05-07 |
MSFT190621P00125000
MSFT190621P00130000
|
2 | 130.00 | 125.00 | 1.645 | -226.000 | 136.97 |
| 2019-05-09 | 2019-05-16 |
MSFT190628P00125000
MSFT190628P00126000
|
19 | 126.00 | 125.00 | 0.475 | 313.500 | 133.96 |
| 2019-05-28 | 2019-06-04 |
MSFT190719P00120000
MSFT190719P00125000
|
2 | 125.00 | 120.00 | 1.620 | -99.000 | 136.62 |
| 2019-06-06 | 2019-06-13 |
MSFT190726P00127000
MSFT190726P00128000
|
16 | 128.00 | 127.00 | 0.40 | 184.000 | 141.34 |
| 2019-06-13 | 2019-06-20 |
MSFT190802P00132000
MSFT190802P00133000
|
18 | 133.00 | 132.00 | 0.450 | 279.000 | 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 |
MSFT190823P00137000
MSFT190823P00138000
|
19 | 138.00 | 137.00 | 0.475 | 47.500 | 133.39 |
| 2019-07-12 | 2019-07-19 |
MSFT190830P00138000
MSFT190830P00139000
|
18 | 139.00 | 138.00 | 0.450 | -270.000 | 137.86 |
| 2019-07-30 | 2019-08-06 |
MSFT190920P00135000
MSFT190920P00140000
|
3 | 140.00 | 135.00 | 1.735 | -319.500 | 139.44 |
| 2019-08-08 | 2019-08-15 |
MSFT190927P00138000
MSFT190927P00139000
|
18 | 139.00 | 138.00 | 0.45 | -270.000 | 137.73 |
| 2019-08-27 | 2019-09-04 |
MSFT191018P00130000
MSFT191018P00135000
|
2 | 135.00 | 130.00 | 1.62 | 46.000 | 137.41 |
| 2019-09-06 | 2019-09-13 |
MSFT191025P00139000
MSFT191025P00140000
|
15 | 140.00 | 139.00 | 0.35 | -375.00 | 140.73 |
| 2019-09-13 | 2019-09-20 |
MSFT191101P00137000
MSFT191101P00138000
|
19 | 138.00 | 137.00 | 0.475 | 85.500 | 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 |
MSFT191122P00136000
MSFT191122P00137000
|
19 | 137.00 | 136.00 | 0.475 | -142.500 | 149.59 |
| 2019-10-11 | 2019-10-18 |
MSFT191129P00139000
MSFT191129P00140000
|
16 | 140.00 | 139.00 | 0.40 | -240.000 | 151.38 |
| 2019-10-30 | 2019-11-06 |
MSFT191220P00140000
MSFT191220P00145000
|
3 | 145.00 | 140.00 | 1.91 | -16.500 | 157.41 |
| 2019-11-11 | 2019-11-18 |
MSFT191227P00145000
MSFT191227P00146000
|
18 | 146.00 | 145.00 | 0.45 | 405.000 | 158.96 |
| 2019-12-02 | 2019-12-09 |
MSFT200117P00145000
MSFT200117P00150000
|
3 | 150.00 | 145.00 | 1.740 | 114.000 | 167.1 |
| 2019-12-09 | 2019-12-16 |
MSFT200124P00149000
MSFT200124P00150000
|
16 | 150.00 | 149.00 | 0.405 | 288.000 | 165.04 |
| 2019-12-31 | 2020-01-07 |
MSFT200221P00150000
MSFT200221P00155000
|
2 | 155.00 | 150.00 | 1.505 | -3.000 | 178.59 |
| 2020-01-09 | 2020-01-16 |
MSFT200228P00160000
MSFT200228P00162500
|
7 | 162.50 | 160.00 | 1.150 | 259.000 | 162.01 |
| 2020-01-28 | 2020-02-04 |
MSFT200320P00160000
MSFT200320P00165000
|
3 | 165.00 | 160.00 | 1.95 | 453.00 | 137.35 |
| 2020-02-06 | 2020-02-13 |
MSFT200327P00180000
MSFT200327P00182500
|
7 | 182.50 | 180.00 | 1.10 | 0.00 | 149.7 |
| 2020-02-13 | 2020-02-20 |
MSFT200403P00180000
MSFT200403P00182500
|
7 | 182.50 | 180.00 | 1.075 | 262.500 | 153.83 |
| 2020-02-25 | 2020-03-03 |
MSFT200417P00160000
MSFT200417P00165000
|
2 | 165.00 | 160.00 | 1.65 | -90.000 | 178.6 |
| 2020-03-05 | 2020-03-12 |
MSFT200424P00165000
MSFT200424P00167500
|
6 | 167.50 | 165.00 | 1.050 | -375.000 | 174.55 |
| 2020-03-13 | 2020-03-20 |
MSFT200501P00157500
MSFT200501P00160000
|
5 | 160.00 | 157.50 | 0.825 | -462.500 | 174.57 |
| 2020-03-24 | 2020-03-31 |
MSFT200515P00145000
MSFT200515P00150000
|
3 | 150.00 | 145.00 | 1.775 | 127.500 | 183.16 |
| 2020-04-03 | 2020-04-13 |
MSFT200522P00152500
MSFT200522P00155000
|
6 | 155.00 | 152.50 | 1.05 | 225.000 | 183.51 |
| 2020-04-28 | 2020-05-05 |
MSFT200619P00165000
MSFT200619P00170000
|
3 | 170.00 | 165.00 | 2.15 | 277.500 | 195.15 |
| 2020-05-08 | 2020-05-15 |
MSFT200626P00182500
MSFT200626P00185000
|
6 | 185.00 | 182.50 | 1.00 | -60.000 | 196.33 |
| 2020-05-26 | 2020-06-02 |
MSFT200717P00175000
MSFT200717P00180000
|
3 | 180.00 | 175.00 | 1.975 | 150.000 | 202.88 |
| 2020-06-08 | 2020-06-15 |
MSFT200724P00185000
MSFT200724P00187500
|
5 | 187.50 | 185.00 | 0.825 | -162.500 | 201.3 |
| 2020-06-15 | 2020-06-22 |
MSFT200731P00187500
MSFT200731P00190000
|
6 | 190.00 | 187.50 | 0.950 | 165.000 | 205.01 |
| 2020-06-30 | 2020-07-07 |
MSFT200821P00200000
MSFT200821P00205000
|
3 | 205.00 | 200.00 | 2.025 | 210.000 | 213.02 |
| 2020-07-28 | 2020-08-04 |
MSFT200918P00195000
MSFT200918P00200000
|
3 | 200.00 | 195.00 | 2.075 | 202.500 | 200.39 |
| 2020-08-06 | 2020-08-13 |
MSFT200925P00215000
MSFT200925P00217500
|
6 | 217.50 | 215.00 | 1.000 | -285.000 | 207.82 |
| 2020-08-17 | 2020-08-24 |
MSFT201002P00207500
MSFT201002P00210000
|
7 | 210.00 | 207.50 | 1.075 | 52.500 | 206.19 |
| 2020-08-25 | 2020-09-01 |
MSFT201016P00210000
MSFT201016P00215000
|
3 | 215.00 | 210.00 | 2.075 | 187.500 | 219.66 |
| 2020-09-10 | 2020-09-17 |
MSFT201030P00205000
MSFT201030P00207500
|
7 | 207.50 | 205.00 | 1.225 | -262.500 | 202.47 |
| 2020-09-29 | 2020-10-06 |
MSFT201120P00200000
MSFT201120P00205000
|
3 | 205.00 | 200.00 | 2.25 | 7.500 | 210.39 |
| 2020-10-09 | 2020-10-16 |
MSFT201127P00212500
MSFT201127P00215000
|
7 | 215.00 | 212.50 | 1.125 | 70.000 | 215.23 |
| 2020-10-30 | 2020-11-06 |
MSFT201218P00195000
MSFT201218P00200000
|
3 | 200.00 | 195.00 | 2.125 | 484.500 | 218.59 |
| 2020-11-12 | 2020-11-19 |
MSFT201231P00212500
MSFT201231P00215000
|
6 | 215.00 | 212.50 | 1.050 | -135.000 | 222.42 |
| 2020-11-24 | 2020-12-01 |
MSFT210115P00205000
MSFT210115P00210000
|
3 | 210.00 | 205.00 | 1.85 | 67.500 | 212.65 |
| 2020-12-07 | 2020-12-14 |
MSFT210122P00212500
MSFT210122P00215000
|
7 | 215.00 | 212.50 | 1.225 | -350.000 | 225.95 |
| 2020-12-30 | 2021-01-06 |
MSFT210219P00215000
MSFT210219P00220000
|
3 | 220.00 | 215.00 | 1.950 | -382.500 | 240.97 |
| 2021-01-07 | 2021-01-14 |
MSFT210226P00215000
MSFT210226P00217500
|
7 | 217.50 | 215.00 | 1.20 | -490.000 | 232.38 |
| 2021-01-26 | 2021-02-02 |
MSFT210319P00225000
MSFT210319P00230000
|
3 | 230.00 | 225.00 | 2.30 | 247.500 | 230.35 |
| 2021-02-04 | 2021-02-11 |
MSFT210326P00240000
MSFT210326P00242500
|
7 | 242.50 | 240.00 | 1.200 | 612.500 | 236.48 |
| 2021-02-11 | 2021-02-18 |
MSFT210401P00242500
MSFT210401P00245000
|
7 | 245.00 | 242.50 | 1.200 | -227.500 | 242.35 |
| 2021-02-23 | 2021-03-02 |
MSFT210416P00225000
MSFT210416P00230000
|
3 | 230.00 | 225.00 | 1.775 | -7.500 | 260.74 |
| 2021-03-04 | 2021-03-11 |
MSFT210423P00225000
MSFT210423P00227500
|
7 | 227.50 | 225.00 | 1.100 | 315.000 | 261.15 |
| 2021-03-12 | 2021-03-19 |
MSFT210430P00232500
MSFT210430P00235000
|
7 | 235.00 | 232.50 | 1.150 | -122.500 | 252.18 |
| 2021-03-30 | 2021-04-06 |
MSFT210521P00225000
MSFT210521P00230000
|
3 | 230.00 | 225.00 | 1.925 | 355.500 | 245.17 |
| 2021-04-08 | 2021-04-15 |
MSFT210528P00250000
MSFT210528P00252500
|
7 | 252.50 | 250.00 | 1.15 | 227.500 | 249.68 |
| 2021-04-28 | 2021-05-05 |
MSFT210618P00250000
MSFT210618P00255000
|
3 | 255.00 | 250.00 | 2.275 | -240.000 | 259.43 |
| 2021-05-06 | 2021-05-13 |
MSFT210625P00247500
MSFT210625P00250000
|
7 | 250.00 | 247.50 | 1.175 | -210.000 | 265.02 |
| 2021-05-13 | 2021-05-20 |
MSFT210702P00240000
MSFT210702P00242500
|
6 | 242.50 | 240.00 | 1.025 | 75.000 | 277.65 |
| 2021-05-25 | 2021-06-01 |
MSFT210716P00245000
MSFT210716P00250000
|
3 | 250.00 | 245.00 | 1.80 | -150.00 | 280.75 |
| 2021-06-03 | 2021-06-10 |
MSFT210723P00242500
MSFT210723P00245000
|
6 | 245.00 | 242.50 | 1.025 | 321.000 | 289.67 |
| 2021-06-10 | 2021-06-17 |
MSFT210730P00255000
MSFT210730P00257500
|
7 | 257.50 | 255.00 | 1.125 | 157.500 | 284.91 |
| 2021-06-29 | 2021-07-06 |
MSFT210820P00265000
MSFT210820P00270000
|
3 | 270.00 | 265.00 | 2.000 | 172.500 | 304.36 |
| 2021-07-08 | 2021-07-15 |
MSFT210827P00270000
MSFT210827P00275000
|
2 | 275.00 | 270.00 | 1.550 | 15.000 | 299.72 |
| 2021-07-27 | 2021-08-03 |
MSFT210917P00280000
MSFT210917P00285000
|
3 | 285.00 | 280.00 | 2.225 | 82.500 | 299.87 |
| 2021-08-05 | 2021-08-12 |
MSFT210924P00285000
MSFT210924P00290000
|
3 | 290.00 | 285.00 | 2.225 | 30.000 | 299.35 |
| 2021-08-12 | 2021-08-19 |
MSFT211001P00285000
MSFT211001P00290000
|
3 | 290.00 | 285.00 | 2.075 | 202.500 | 289.1 |
| 2021-08-24 | 2021-08-31 |
MSFT211015P00295000
MSFT211015P00300000
|
3 | 300.00 | 295.00 | 1.75 | 90.00 | 304.21 |
| 2021-09-02 | 2021-09-09 |
MSFT211022P00295000
MSFT211022P00300000
|
3 | 300.00 | 295.00 | 1.800 | -315.000 | 309.16 |
| 2021-09-09 | 2021-09-16 |
MSFT211029P00290000
MSFT211029P00295000
|
3 | 295.00 | 290.00 | 1.90 | 262.500 | 331.62 |
| 2021-09-28 | 2021-10-05 |
MSFT211119P00280000
MSFT211119P00285000
|
3 | 285.00 | 280.00 | 2.225 | 120.000 | 343.11 |
| 2021-10-07 | 2021-10-14 |
MSFT211126P00290000
MSFT211126P00295000
|
3 | 295.00 | 290.00 | 1.675 | 105.000 | 329.68 |
| 2021-10-26 | 2021-11-02 |
MSFT211217P00305000
MSFT211217P00310000
|
3 | 310.00 | 305.00 | 2.225 | 490.500 | 323.8 |
| 2021-11-04 | 2021-11-11 |
MSFT211223P00330000
MSFT211223P00335000
|
3 | 335.00 | 330.00 | 1.975 | -120.000 | 334.69 |
| 2021-11-11 | 2021-11-18 |
MSFT211231P00325000
MSFT211231P00330000
|
3 | 330.00 | 325.00 | 1.925 | 232.500 | 336.32 |
| 2021-11-30 | 2021-12-07 |
MSFT220121P00325000
MSFT220121P00330000
|
3 | 330.00 | 325.00 | 1.875 | 52.500 | 296.03 |
| 2021-12-09 | 2021-12-16 |
MSFT220128P00325000
MSFT220128P00330000
|
3 | 330.00 | 325.00 | 1.95 | -135.00 | 308.26 |
| 2021-12-28 | 2022-01-04 |
MSFT220218P00335000
MSFT220218P00340000
|
3 | 340.00 | 335.00 | 2.050 | -285.000 | 287.93 |
| 2022-01-06 | 2022-01-13 |
MSFT220225P00310000
MSFT220225P00315000
|
3 | 315.00 | 310.00 | 2.25 | -277.500 | 297.31 |
| 2022-01-13 | 2022-01-20 |
MSFT220304P00300000
MSFT220304P00305000
|
3 | 305.00 | 300.00 | 2.425 | -45.000 | 289.86 |
| 2022-01-25 | 2022-02-01 |
MSFT220318P00285000
MSFT220318P00290000
|
3 | 290.00 | 285.00 | 2.075 | 315.000 | 300.43 |
| 2022-02-03 | 2022-02-10 |
MSFT220325P00295000
MSFT220325P00300000
|
3 | 300.00 | 295.00 | 1.700 | 7.500 | 303.68 |
| 2022-02-10 | 2022-02-17 |
MSFT220401P00295000
MSFT220401P00300000
|
3 | 300.00 | 295.00 | 2.075 | -180.000 | 309.42 |
| 2022-02-22 | 2022-03-01 |
MSFT220414P00280000
MSFT220414P00285000
|
3 | 285.00 | 280.00 | 1.925 | 232.500 | 279.83 |
| 2022-03-10 | 2022-03-17 |
MSFT220429P00280000
MSFT220429P00285000
|
3 | 285.00 | 280.00 | 2.375 | 270.000 | 277.52 |
| 2022-03-29 | 2022-04-05 |
MSFT220520P00310000
MSFT220520P00315000
|
3 | 315.00 | 310.00 | 1.95 | -120.00 | 252.56 |
| 2022-04-08 | 2022-04-18 |
MSFT220527P00290000
MSFT220527P00295000
|
3 | 295.00 | 290.00 | 1.950 | -375.000 | 273.24 |
| 2022-04-26 | 2022-05-03 |
MSFT220617P00265000
MSFT220617P00270000
|
3 | 270.00 | 265.00 | 2.125 | 195.000 | 247.65 |
| 2022-05-05 | 2022-05-12 |
MSFT220624P00275000
MSFT220624P00280000
|
3 | 280.00 | 275.00 | 2.225 | -495.000 | 267.7 |
| 2022-05-12 | 2022-05-19 |
MSFT220701P00250000
MSFT220701P00255000
|
3 | 255.00 | 250.00 | 2.025 | 90.000 | 259.58 |
| 2022-05-24 | 2022-05-31 |
MSFT220715P00255000
MSFT220715P00260000
|
3 | 260.00 | 255.00 | 2.000 | 187.500 | 256.72 |
| 2022-06-02 | 2022-06-09 |
MSFT220722P00270000
MSFT220722P00275000
|
3 | 275.00 | 270.00 | 2.050 | -300.000 | 260.36 |
| 2022-06-09 | 2022-06-16 |
MSFT220729P00260000
MSFT220729P00265000
|
2 | 265.00 | 260.00 | 1.65 | -380.00 | 280.74 |
| 2022-06-28 | 2022-07-05 |
MSFT220819P00250000
MSFT220819P00255000
|
3 | 255.00 | 250.00 | 2.025 | 135.000 | 286.15 |
| 2022-07-07 | 2022-07-14 |
MSFT220826P00265000
MSFT220826P00270000
|
3 | 270.00 | 265.00 | 2.125 | -300.000 | 268.09 |
| 2022-07-26 | 2022-08-02 |
MSFT220916P00245000
MSFT220916P00250000
|
3 | 250.00 | 245.00 | 1.900 | 382.500 | 244.74 |
| 2022-08-04 | 2022-08-11 |
MSFT220923P00280000
MSFT220923P00285000
|
3 | 285.00 | 280.00 | 2.175 | 127.500 | 237.92 |
| 2022-08-11 | 2022-08-18 |
MSFT220930P00280000
MSFT220930P00285000
|
3 | 285.00 | 280.00 | 1.825 | 150.000 | 232.9 |
| 2022-08-30 | 2022-09-06 |
MSFT221021P00260000
MSFT221021P00265000
|
3 | 265.00 | 260.00 | 2.475 | -97.500 | 242.12 |
| 2022-09-08 | 2022-09-15 |
MSFT221028P00255000
MSFT221028P00260000
|
3 | 260.00 | 255.00 | 2.225 | -165.000 | 235.87 |
| 2022-09-27 | 2022-10-04 |
MSFT221118P00230000
MSFT221118P00235000
|
3 | 235.00 | 230.00 | 2.00 | 225.000 | 241.22 |
| 2022-10-06 | 2022-10-13 |
MSFT221125P00240000
MSFT221125P00245000
|
2 | 245.00 | 240.00 | 1.650 | -245.000 | 247.49 |
| 2022-10-13 | 2022-10-20 |
MSFT221202P00230000
MSFT221202P00235000
|
3 | 235.00 | 230.00 | 2.275 | -7.500 | 255.02 |
| 2022-10-26 | 2022-11-02 |
MSFT221216P00225000
MSFT221216P00230000
|
3 | 230.00 | 225.00 | 1.825 | -307.500 | 244.69 |
| 2022-11-03 | 2022-11-10 |
MSFT221223P00210000
MSFT221223P00215000
|
3 | 215.00 | 210.00 | 2.20 | 483.000 | 238.73 |
| 2022-11-10 | 2022-11-17 |
MSFT221230P00240000
MSFT221230P00245000
|
3 | 245.00 | 240.00 | 1.775 | -150.000 | 239.82 |
| 2022-11-29 | 2022-12-06 |
MSFT230120P00235000
MSFT230120P00240000
|
3 | 240.00 | 235.00 | 2.000 | 97.500 | 240.22 |
| 2022-12-08 | 2022-12-15 |
MSFT230127P00245000
MSFT230127P00250000
|
3 | 250.00 | 245.00 | 2.375 | 60.000 | 248.16 |
| 2022-12-27 | 2023-01-03 |
MSFT230217P00235000
MSFT230217P00240000
|
3 | 240.00 | 235.00 | 2.325 | 52.500 | 258.06 |
| 2023-01-05 | 2023-01-12 |
MSFT230224P00220000
MSFT230224P00225000
|
3 | 225.00 | 220.00 | 2.400 | 367.500 | 249.22 |
| 2023-01-12 | 2023-01-19 |
MSFT230303P00235000
MSFT230303P00240000
|
3 | 240.00 | 235.00 | 2.050 | -442.500 | 255.29 |
| 2023-01-24 | 2023-01-31 |
MSFT230317P00240000
MSFT230317P00245000
|
3 | 245.00 | 240.00 | 2.45 | 217.500 | 279.43 |
| 2023-02-03 | 2023-02-10 |
MSFT230324P00255000
MSFT230324P00260000
|
3 | 260.00 | 255.00 | 2.30 | -150.000 | 280.57 |
| 2023-03-01 | 2023-03-08 |
MSFT230421P00240000
MSFT230421P00245000
|
2 | 245.00 | 240.00 | 1.575 | 40.000 | 285.76 |
| 2023-03-13 | 2023-03-20 |
MSFT230428P00250000
MSFT230428P00255000
|
3 | 255.00 | 250.00 | 2.10 | 322.500 | 307.26 |
| 2023-03-28 | 2023-04-04 |
MSFT230519P00270000
MSFT230519P00275000
|
3 | 275.00 | 270.00 | 2.000 | 165.000 | 318.34 |
| 2023-04-06 | 2023-04-13 |
MSFT230526P00290000
MSFT230526P00295000
|
3 | 295.00 | 290.00 | 2.175 | -90.000 | 332.89 |
| 2023-04-13 | 2023-04-20 |
MSFT230602P00285000
MSFT230602P00290000
|
3 | 290.00 | 285.00 | 2.125 | -67.500 | 335.4 |
| 2023-04-25 | 2023-05-02 |
MSFT230616P00270000
MSFT230616P00275000
|
3 | 275.00 | 270.00 | 2.025 | 481.500 | 342.33 |
| 2023-05-04 | 2023-05-11 |
MSFT230623P00300000
MSFT230623P00305000
|
3 | 305.00 | 300.00 | 1.850 | -187.500 | 335.02 |
| 2023-05-12 | 2023-05-19 |
MSFT230630P00305000
MSFT230630P00310000
|
3 | 310.00 | 305.00 | 1.975 | 255.000 | 340.54 |
| 2023-05-30 | 2023-06-06 |
MSFT230721P00325000
MSFT230721P00330000
|
3 | 330.00 | 325.00 | 1.900 | 97.500 | 343.77 |
| 2023-06-08 | 2023-06-15 |
MSFT230728P00320000
MSFT230728P00325000
|
3 | 325.00 | 320.00 | 1.95 | 315.00 | 338.37 |
| 2023-06-27 | 2023-07-05 |
MSFT230818P00330000
MSFT230818P00335000
|
3 | 335.00 | 330.00 | 2.375 | 135.000 | 316.48 |
| 2023-07-07 | 2023-07-14 |
MSFT230825P00335000
MSFT230825P00340000
|
3 | 340.00 | 335.00 | 2.400 | 195.000 | 322.98 |
| 2023-07-14 | 2023-07-21 |
MSFT230901P00340000
MSFT230901P00345000
|
3 | 345.00 | 340.00 | 2.225 | 30.000 | 328.66 |
| 2023-07-25 | 2023-08-01 |
MSFT230915P00350000
MSFT230915P00355000
|
3 | 355.00 | 350.00 | 2.35 | -592.500 | 330.22 |
| 2023-08-03 | 2023-08-10 |
MSFT230922P00325000
MSFT230922P00330000
|
3 | 330.00 | 325.00 | 2.000 | 60.000 | 317.01 |
| 2023-08-10 | 2023-08-17 |
MSFT230929P00320000
MSFT230929P00325000
|
3 | 325.00 | 320.00 | 2.35 | -202.500 | 315.75 |
| 2023-08-29 | 2023-09-05 |
MSFT231020P00325000
MSFT231020P00330000
|
3 | 330.00 | 325.00 | 2.30 | 180.000 | 326.67 |
| 2023-09-08 | 2023-09-15 |
MSFT231027P00330000
MSFT231027P00335000
|
3 | 335.00 | 330.00 | 2.275 | 37.500 | 329.81 |
| 2023-09-26 | 2023-10-03 |
MSFT231117P00310000
MSFT231117P00315000
|
3 | 315.00 | 310.00 | 2.275 | 22.500 | 369.85 |
| 2023-10-05 | 2023-10-12 |
MSFT231124P00315000
MSFT231124P00320000
|
3 | 320.00 | 315.00 | 1.975 | 172.500 | 377.43 |
| 2023-10-12 | 2023-10-19 |
MSFT231201P00330000
MSFT231201P00335000
|
3 | 335.00 | 330.00 | 2.325 | -105.000 | 374.51 |
| 2023-10-24 | 2023-10-31 |
MSFT231215P00325000
MSFT231215P00330000
|
3 | 330.00 | 325.00 | 1.700 | 135.000 | 370.73 |
| 2023-11-03 | 2023-11-10 |
MSFT231222P00350000
MSFT231222P00355000
|
3 | 355.00 | 350.00 | 2.100 | 322.500 | 374.58 |
| 2023-11-13 | 2023-11-20 |
MSFT231229P00365000
MSFT231229P00370000
|
3 | 370.00 | 365.00 | 2.325 | 262.500 | 376.04 |
| 2023-11-28 | 2023-12-05 |
MSFT240119P00380000
MSFT240119P00385000
|
3 | 385.00 | 380.00 | 1.875 | -367.500 | 398.67 |
| 2023-12-07 | 2023-12-14 |
MSFT240126P00370000
MSFT240126P00375000
|
3 | 375.00 | 370.00 | 2.475 | -90.000 | 403.93 |
| 2023-12-26 | 2024-01-02 |
MSFT240216P00370000
MSFT240216P00375000
|
3 | 375.00 | 370.00 | 1.975 | -277.500 | 404.06 |
| 2024-01-04 | 2024-01-11 |
MSFT240223P00365000
MSFT240223P00370000
|
2 | 370.00 | 365.00 | 1.65 | -105.000 | 410.34 |
| 2024-01-11 | 2024-01-18 |
MSFT240301P00380000
MSFT240301P00385000
|
3 | 385.00 | 380.00 | 2.225 | 172.500 | 415.5 |
| 2024-01-23 | 2024-01-30 |
MSFT240315P00395000
MSFT240315P00400000
|
3 | 400.00 | 395.00 | 2.225 | 390.000 | 416.42 |
| 2024-02-01 | 2024-02-08 |
MSFT240322P00400000
MSFT240322P00405000
|
3 | 405.00 | 400.00 | 2.025 | 135.000 | 428.74 |
| 2024-02-08 | 2024-02-15 |
MSFT240328P00410000
MSFT240328P00415000
|
3 | 415.00 | 410.00 | 2.375 | -157.500 | 420.72 |
| 2024-02-27 | 2024-03-05 |
MSFT240419P00405000
MSFT240419P00410000
|
3 | 410.00 | 405.00 | 2.225 | -172.500 | 399.12 |
| 2024-03-11 | 2024-03-18 |
MSFT240426P00400000
MSFT240426P00405000
|
3 | 405.00 | 400.00 | 2.225 | 225.000 | 406.32 |
| 2024-03-26 | 2024-04-02 |
MSFT240517P00420000
MSFT240517P00425000
|
3 | 425.00 | 420.00 | 2.425 | 7.500 | 420.21 |
| 2024-04-04 | 2024-04-11 |
MSFT240524P00415000
MSFT240524P00420000
|
3 | 420.00 | 415.00 | 1.775 | 75.000 | 430.16 |
| 2024-04-11 | 2024-04-18 |
MSFT240531P00425000
MSFT240531P00430000
|
3 | 430.00 | 425.00 | 1.975 | -502.500 | 415.13 |
| 2024-04-30 | 2024-05-07 |
MSFT240621P00385000
MSFT240621P00390000
|
3 | 390.00 | 385.00 | 2.225 | 393.000 | 449.78 |
| 2024-05-09 | 2024-05-16 |
MSFT240628P00410000
MSFT240628P00415000
|
3 | 415.00 | 410.00 | 2.375 | 9.000 | 446.95 |
| 2024-05-28 | 2024-06-04 |
MSFT240719P00425000
MSFT240719P00430000
|
3 | 430.00 | 425.00 | 2.000 | -345.000 | 437.11 |
| 2024-06-10 | 2024-06-17 |
MSFT240726P00425000
MSFT240726P00430000
|
3 | 430.00 | 425.00 | 1.925 | 97.500 | 425.27 |
| 2024-06-17 | 2024-06-24 |
MSFT240802P00445000
MSFT240802P00450000
|
3 | 450.00 | 445.00 | 2.300 | 45.000 | 408.49 |
| 2024-06-25 | 2024-07-02 |
MSFT240816P00450000
MSFT240816P00455000
|
3 | 455.00 | 450.00 | 2.40 | 120.00 | 418.47 |
| 2024-07-05 | 2024-07-12 |
MSFT240823P00465000
MSFT240823P00470000
|
3 | 470.00 | 465.00 | 2.325 | -52.500 | 416.79 |
| 2024-07-12 | 2024-07-19 |
MSFT240830P00450000
MSFT240830P00455000
|
3 | 455.00 | 450.00 | 2.350 | -232.500 | 417.14 |
| 2024-07-30 | 2024-08-06 |
MSFT240920P00420000
MSFT240920P00425000
|
3 | 425.00 | 420.00 | 2.350 | -375.000 | 435.27 |
| 2024-08-08 | 2024-08-15 |
MSFT240927P00400000
MSFT240927P00405000
|
3 | 405.00 | 400.00 | 2.125 | 330.000 | 428.02 |
| 2024-08-27 | 2024-09-03 |
MSFT241018P00410000
MSFT241018P00415000
|
3 | 415.00 | 410.00 | 2.10 | -262.500 | 418.16 |
| 2024-09-05 | 2024-09-12 |
MSFT241025P00405000
MSFT241025P00410000
|
3 | 410.00 | 405.00 | 2.10 | 427.500 | 428.15 |
| 2024-09-12 | 2024-09-19 |
MSFT241101P00425000
MSFT241101P00430000
|
3 | 430.00 | 425.00 | 2.35 | 457.500 | 410.37 |
| 2024-09-24 | 2024-10-01 |
MSFT241115P00425000
MSFT241115P00430000
|
3 | 430.00 | 425.00 | 2.175 | -262.500 | 415 |
| 2024-10-04 | 2024-10-11 |
MSFT241122P00415000
MSFT241122P00420000
|
3 | 420.00 | 415.00 | 1.900 | -157.500 | 417 |
| 2024-10-14 | 2024-10-21 |
MSFT241129P00415000
MSFT241129P00420000
|
3 | 420.00 | 415.00 | 2.225 | -120.000 | 423.46 |
| 2024-10-29 | 2024-11-05 |
MSFT241220P00430000
MSFT241220P00435000
|
3 | 435.00 | 430.00 | 2.40 | -405.000 | 436.6 |
| 2024-11-07 | 2024-11-14 |
MSFT241227P00420000
MSFT241227P00425000
|
3 | 425.00 | 420.00 | 2.075 | 165.000 | 430.53 |
| 2024-11-26 | 2024-12-03 |
MSFT250117P00425000
MSFT250117P00430000
|
3 | 430.00 | 425.00 | 2.275 | -52.500 | 429.03 |
| 2024-12-05 | 2024-12-12 |
MSFT250124P00440000
MSFT250124P00445000
|
3 | 445.00 | 440.00 | 2.00 | -7.500 | 444.06 |
| 2024-12-12 | 2024-12-19 |
MSFT250131P00445000
MSFT250131P00450000
|
3 | 450.00 | 445.00 | 2.25 | -232.500 | 415.06 |
| 2025-01-02 | 2025-01-10 |
MSFT250221P00415000
MSFT250221P00420000
|
3 | 420.00 | 415.00 | 2.225 | 142.500 | 408.21 |
| 2025-01-10 | 2025-01-17 |
MSFT250228P00415000
MSFT250228P00420000
|
3 | 420.00 | 415.00 | 2.250 | -135.000 | 396.99 |
| 2025-01-28 | 2025-02-04 |
MSFT250321P00445000
MSFT250321P00450000
|
3 | 450.00 | 445.00 | 2.100 | -757.500 | 391.26 |
| 2025-02-06 | 2025-02-13 |
MSFT250328P00410000
MSFT250328P00415000
|
3 | 415.00 | 410.00 | 2.15 | -105.00 | 378.8 |
| 2025-02-13 | 2025-02-20 |
MSFT250404P00405000
MSFT250404P00410000
|
3 | 410.00 | 405.00 | 2.20 | 0.000 | 359.84 |
| 2025-02-24 | 2025-03-03 |
MSFT250417P00400000
MSFT250417P00405000
|
3 | 405.00 | 400.00 | 2.050 | -367.500 | 367.78 |
| 2025-03-06 | 2025-03-13 |
MSFT250425P00395000
MSFT250425P00400000
|
3 | 400.00 | 395.00 | 2.20 | -547.500 | 391.85 |
| 2025-03-13 | 2025-03-20 |
MSFT250502P00375000
MSFT250502P00380000
|
3 | 380.00 | 375.00 | 1.825 | 15.000 | 435.28 |
| 2025-03-25 | 2025-04-01 |
MSFT250516P00390000
MSFT250516P00395000
|
3 | 395.00 | 390.00 | 2.050 | -562.500 | 454.27 |
| 2025-04-04 | 2025-04-11 |
MSFT250523P00360000
MSFT250523P00365000
|
3 | 365.00 | 360.00 | 2.350 | 352.500 | 450.18 |
| 2025-04-11 | 2025-04-21 |
MSFT250530P00385000
MSFT250530P00390000
|
3 | 390.00 | 385.00 | 2.225 | -532.500 | 460.36 |
| 2025-04-29 | 2025-05-06 |
MSFT250620P00390000
MSFT250620P00395000
|
3 | 395.00 | 390.00 | 2.075 | 457.500 | 477.4 |
| 2025-05-08 | 2025-05-15 |
MSFT250627P00435000
MSFT250627P00440000
|
3 | 440.00 | 435.00 | 1.950 | 240.000 | 495.94 |
| 2025-05-27 | 2025-06-03 |
MSFT250718P00455000
MSFT250718P00460000
|
3 | 460.00 | 455.00 | 1.75 | 45.00 | 510.05 |
| 2025-06-05 | 2025-06-12 |
MSFT250725P00465000
MSFT250725P00470000
|
3 | 470.00 | 465.00 | 2.30 | 330.00 | 513.71 |
| 2025-06-13 | 2025-06-20 |
MSFT250801P00470000
MSFT250801P00475000
|
3 | 475.00 | 470.00 | 1.975 | 150.000 | 524.11 |
| 2025-06-24 | 2025-07-01 |
MSFT250815P00485000
MSFT250815P00490000
|
3 | 490.00 | 485.00 | 2.00 | 7.500 | 520.17 |
| 2025-07-07 | 2025-07-14 |
MSFT250822P00495000
MSFT250822P00500000
|
3 | 500.00 | 495.00 | 2.150 | 45.000 | 0 |
| 2025-07-14 | 2025-07-21 |
MSFT250829P00500000
MSFT250829P00505000
|
3 | 505.00 | 500.00 | 2.15 | -210.00 | 0 |
| 2025-07-29 | 2025-08-05 |
MSFT250919P00510000
MSFT250919P00515000
|
3 | 515.00 | 510.00 | 2.30 | 285.000 | 0 |
| 2025-08-07 | 2025-08-14 |
MSFT250926P00520000
MSFT250926P00525000
|
3 | 525.00 | 520.00 | 2.400 | -60.000 | 0 |