Yieldmax MSTR Option Income Strategy ETF (MSTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240719C00021000 | 2024-05-31 2:08PM EDT | 21.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240719C00026000 | 2024-05-31 2:11PM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240719C00030000 | 2024-05-29 2:46PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSTY240719C00031000 | 2024-05-31 3:10PM EDT | 31.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240719C00032000 | 2024-05-31 3:56PM EDT | 32.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240719C00033000 | 2024-05-31 3:28PM EDT | 33.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTY240719C00034000 | 2024-05-22 12:14PM EDT | 34.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSTY240719C00035000 | 2024-05-30 2:45PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTY240719C00036000 | 2024-05-22 1:58PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTY240719C00037000 | 2024-05-30 9:30AM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTY240719C00038000 | 2024-05-01 2:33PM EDT | 38.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 63.97% |
| MSTY240719C00039000 | 2024-04-05 12:19PM EDT | 39.00 | 0.95 | 0.05 | 2.85 | 0.00 | - | 2 | 4 | 75.49% |
| MSTY240719C00040000 | 2024-05-21 1:33PM EDT | 40.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTY240719C00044000 | 2024-04-02 1:07PM EDT | 44.00 | 2.50 | 0.00 | 2.10 | 0.00 | - | - | 11 | 87.21% |
| MSTY240719C00045000 | 2024-04-03 2:49PM EDT | 45.00 | 2.20 | 0.50 | 2.45 | 0.00 | - | 2 | 2 | 103.17% |
| MSTY240719C00047000 | 2024-05-21 10:24AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240719P00016000 | 2024-05-28 2:34PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSTY240719P00023000 | 2024-05-09 11:27AM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTY240719P00024000 | 2024-05-20 10:34AM EDT | 24.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTY240719P00025000 | 2024-05-31 1:20PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTY240719P00026000 | 2024-05-15 9:40AM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTY240719P00027000 | 2024-05-31 3:56PM EDT | 27.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTY240719P00028000 | 2024-05-30 3:41PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTY240719P00029000 | 2024-05-23 10:47AM EDT | 29.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSTY240719P00030000 | 2024-05-31 11:57AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSTY240719P00031000 | 2024-05-22 2:52PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTY240719P00032000 | 2024-05-31 2:41PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTY240719P00033000 | 2024-05-31 9:44AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTY240719P00034000 | 2024-05-29 10:59AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTY240719P00035000 | 2024-05-31 11:57AM EDT | 35.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTY240719P00036000 | 2024-05-29 9:31AM EDT | 36.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTY240719P00038000 | 2024-04-05 2:54PM EDT | 38.00 | 12.70 | 13.00 | 16.30 | 0.00 | - | 1 | 1 | 239.84% |
| MSTY240719P00039000 | 2024-05-16 11:40AM EDT | 39.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTY240719P00040000 | 2024-04-30 9:47AM EDT | 40.00 | 18.29 | 8.70 | 12.40 | 0.00 | - | - | 1 | 119.09% |
| MSTY240719P00042000 | 2024-05-31 11:53AM EDT | 42.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTY240719P00048000 | 2024-04-08 2:42PM EDT | 48.00 | 20.50 | 21.90 | 24.60 | 0.00 | - | - | 1 | 258.50% |
© 2024 Yahoo. All rights reserved.