Yieldmax MSTR Option Income Strategy ETF (MSTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240517C00016000 | 2024-05-07 3:57PM EDT | 16.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTY240517C00019000 | 2024-05-03 1:50PM EDT | 19.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTY240517C00020000 | 2024-05-03 1:50PM EDT | 20.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTY240517C00024000 | 2024-05-03 10:13AM EDT | 24.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTY240517C00025000 | 2024-05-07 12:30PM EDT | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517C00026000 | 2024-05-03 9:42AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTY240517C00027000 | 2024-05-06 10:21AM EDT | 27.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTY240517C00028000 | 2024-05-03 12:50PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSTY240517C00029000 | 2024-05-09 3:43PM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTY240517C00030000 | 2024-05-09 3:25PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTY240517C00031000 | 2024-05-09 1:36PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSTY240517C00032000 | 2024-05-09 2:19PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSTY240517C00033000 | 2024-05-09 12:51PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTY240517C00034000 | 2024-05-07 9:50AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTY240517C00035000 | 2024-05-08 3:30PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTY240517C00036000 | 2024-05-06 10:50AM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTY240517C00037000 | 2024-04-24 12:01PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTY240517C00038000 | 2024-05-09 12:15PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTY240517C00039000 | 2024-05-02 12:59PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTY240517C00040000 | 2024-05-06 10:44AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTY240517C00042000 | 2024-05-03 11:11AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTY240517C00043000 | 2024-04-16 10:17AM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTY240517C00044000 | 2024-05-06 10:46AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MSTY240517C00045000 | 2024-04-15 2:30PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSTY240517C00048000 | 2024-05-03 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240517P00016000 | 2024-04-23 2:58PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTY240517P00019000 | 2024-05-07 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTY240517P00020000 | 2024-05-03 12:11PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTY240517P00021000 | 2024-05-03 3:33PM EDT | 21.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTY240517P00022000 | 2024-04-26 10:50AM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTY240517P00023000 | 2024-05-03 11:14AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTY240517P00025000 | 2024-05-03 11:25AM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTY240517P00026000 | 2024-05-08 1:13PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTY240517P00027000 | 2024-05-07 10:17AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTY240517P00028000 | 2024-05-09 12:15PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSTY240517P00029000 | 2024-05-09 9:34AM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTY240517P00030000 | 2024-05-09 11:21AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSTY240517P00031000 | 2024-05-07 3:58PM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTY240517P00032000 | 2024-05-09 12:38PM EDT | 32.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00033000 | 2024-05-09 1:22PM EDT | 33.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00034000 | 2024-05-06 2:47PM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTY240517P00035000 | 2024-04-29 10:15AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00036000 | 2024-04-19 11:08AM EDT | 36.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00037000 | 2024-04-19 10:24AM EDT | 37.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00038000 | 2024-05-03 1:06PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00039000 | 2024-04-18 12:47PM EDT | 39.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTY240517P00040000 | 2024-04-30 9:47AM EDT | 40.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240517P00042000 | 2024-04-03 11:48AM EDT | 42.00 | 8.00 | 11.70 | 14.30 | 0.00 | - | 1 | 1 | 262.11% |
© 2024 Yahoo. All rights reserved.