Yieldmax MSTR Option Income Strategy ETF (MSTY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240621C00024000 | 2024-05-20 10:23AM EDT | 24.00 | 9.50 | 9.10 | 11.90 | 0.00 | - | 1 | 0 | 91.02% |
| MSTY240621C00025000 | 2024-05-02 10:25AM EDT | 25.00 | 3.00 | 8.10 | 10.90 | 0.00 | - | - | 0 | 82.62% |
| MSTY240621C00026000 | 2024-05-20 2:24PM EDT | 26.00 | 7.00 | 7.10 | 10.00 | 0.00 | - | 2 | 28 | 77.64% |
| MSTY240621C00027000 | 2024-05-01 3:02PM EDT | 27.00 | 2.10 | 6.10 | 9.00 | 0.00 | - | - | 0 | 69.53% |
| MSTY240621C00028000 | 2024-05-17 10:35AM EDT | 28.00 | 4.20 | 5.10 | 8.10 | 0.00 | - | 2 | 5 | 64.06% |
| MSTY240621C00029000 | 2024-05-20 3:28PM EDT | 29.00 | 6.20 | 4.20 | 7.30 | 0.00 | - | 3 | 6 | 62.40% |
| MSTY240621C00030000 | 2024-05-21 10:13AM EDT | 30.00 | 5.10 | 3.30 | 6.40 | -0.30 | -5.56% | 25 | 42 | 57.52% |
| MSTY240621C00031000 | 2024-05-21 2:56PM EDT | 31.00 | 4.00 | 2.45 | 5.80 | -0.40 | -9.09% | 4 | 17 | 57.52% |
| MSTY240621C00032000 | 2024-05-21 11:35AM EDT | 32.00 | 3.80 | 2.75 | 4.10 | +0.20 | +5.56% | 4 | 49 | 56.30% |
| MSTY240621C00033000 | 2024-05-20 3:27PM EDT | 33.00 | 3.30 | 2.10 | 3.50 | 0.00 | - | 22 | 65 | 55.32% |
| MSTY240621C00034000 | 2024-05-21 1:00PM EDT | 34.00 | 2.10 | 1.65 | 2.95 | -0.80 | -27.59% | 3 | 46 | 55.81% |
| MSTY240621C00035000 | 2024-05-21 2:49PM EDT | 35.00 | 1.60 | 1.20 | 1.85 | -0.25 | -13.51% | 22 | 128 | 55.66% |
| MSTY240621C00036000 | 2024-05-21 2:46PM EDT | 36.00 | 1.30 | 0.90 | 1.45 | -0.15 | -10.34% | 27 | 420 | 55.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTY240621P00024000 | 2024-05-21 3:30PM EDT | 24.00 | 0.30 | 0.25 | 0.55 | -0.10 | -25.00% | 5 | 27 | 96.58% |
| MSTY240621P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | -1.05 | -72.41% | 2 | 24 | 87.89% |
| MSTY240621P00026000 | 2024-05-14 12:58PM EDT | 26.00 | 0.72 | 0.45 | 0.60 | -1.28 | -64.00% | 1 | 12 | 86.33% |
| MSTY240621P00027000 | 2024-05-21 10:55AM EDT | 27.00 | 0.40 | 0.60 | 0.75 | -0.15 | -27.27% | 3 | 11 | 84.67% |
| MSTY240621P00028000 | 2024-05-21 10:48AM EDT | 28.00 | 0.60 | 0.80 | 1.25 | -0.65 | -52.00% | 4 | 64 | 89.45% |
| MSTY240621P00029000 | 2024-05-21 2:41PM EDT | 29.00 | 1.10 | 1.00 | 2.70 | -0.46 | -29.49% | 7 | 52 | 107.03% |
| MSTY240621P00030000 | 2024-05-21 3:54PM EDT | 30.00 | 1.60 | 1.30 | 1.80 | 0.00 | - | 13 | 169 | 86.57% |
| MSTY240621P00031000 | 2024-05-21 12:30PM EDT | 31.00 | 1.60 | 1.65 | 2.25 | -0.35 | -17.95% | 17 | 31 | 87.40% |
| MSTY240621P00032000 | 2024-05-20 1:07PM EDT | 32.00 | 2.20 | 2.10 | 2.50 | 0.00 | - | 15 | 16 | 85.40% |
| MSTY240621P00033000 | 2024-05-20 9:53AM EDT | 33.00 | 2.66 | 1.85 | 3.30 | 0.00 | - | 1 | 24 | 80.32% |
| MSTY240621P00034000 | 2024-05-21 1:00PM EDT | 34.00 | 3.40 | 3.10 | 3.60 | +0.24 | +7.59% | 112 | 1 | 87.01% |
| MSTY240621P00035000 | 2024-05-08 3:54PM EDT | 35.00 | 3.85 | 3.30 | 4.40 | -4.15 | -51.88% | 2 | 2 | 85.40% |
| MSTY240621P00036000 | 2024-05-17 3:46PM EDT | 36.00 | 6.81 | 4.00 | 6.10 | 0.00 | - | 6 | 17 | 100.29% |
© 2024 Yahoo. All rights reserved.