UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,391.70 +31.80 (+1.35%) DOW
39,875.55 +317.44 (+0.80%) Bitcoin GBP
52,104.47 +3,530.72 (+7.27%)
Yieldmax MSTR Option Income Strategy ETF (MSTY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor17 May 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 | 14.20 | 17.10 | 0.00 | - | 5 | 3 | 780.08% |
| MSTY240517C00019000 | 2024-05-03 1:50PM EDT | 19.00 | 12.60 | 11.20 | 14.10 | 0.00 | - | 3 | 0 | 626.17% |
| MSTY240517C00020000 | 2024-05-03 1:50PM EDT | 20.00 | 11.60 | 10.20 | 13.10 | 0.00 | - | 3 | 0 | 580.08% |
| MSTY240517C00024000 | 2024-05-03 10:13AM EDT | 24.00 | 7.60 | 6.20 | 9.10 | 0.00 | - | 4 | 0 | 413.67% |
| MSTY240517C00025000 | 2024-05-14 3:02PM EDT | 25.00 | 5.50 | 5.20 | 8.10 | 0.00 | - | 5 | 2 | 375.39% |
| MSTY240517C00026000 | 2024-05-03 9:42AM EDT | 26.00 | 5.50 | 4.20 | 7.10 | 0.00 | - | 7 | 0 | 337.89% |
| MSTY240517C00027000 | 2024-05-10 11:46AM EDT | 27.00 | 2.75 | 3.20 | 6.10 | 0.00 | - | 2 | 0 | 300.98% |
| MSTY240517C00028000 | 2024-05-14 3:59PM EDT | 28.00 | 3.70 | 2.25 | 5.20 | 0.00 | - | 2 | 2 | 274.81% |
| MSTY240517C00029000 | 2024-05-14 3:55PM EDT | 29.00 | 2.00 | 1.20 | 4.20 | 0.00 | - | 4 | 40 | 237.31% |
| MSTY240517C00030000 | 2024-05-15 10:11AM EDT | 30.00 | 1.70 | 0.30 | 3.20 | +0.65 | +61.90% | 1 | 23 | 199.02% |
| MSTY240517C00031000 | 2024-05-15 3:23PM EDT | 31.00 | 1.20 | 0.60 | 1.20 | +0.20 | +25.00% | 3 | 65 | 67.97% |
| MSTY240517C00032000 | 2024-05-15 2:50PM EDT | 32.00 | 0.60 | 0.05 | 1.30 | +0.50 | +500.00% | 27 | 68 | 69.14% |
| MSTY240517C00033000 | 2024-05-15 2:07PM EDT | 33.00 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 11 | 63 | 60.35% |
| MSTY240517C00034000 | 2024-05-15 3:07PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | -1.40 | -87.50% | 11 | 112 | 62.11% |
| MSTY240517C00035000 | 2024-05-13 12:37PM EDT | 35.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 97.46% |
| MSTY240517C00036000 | 2024-05-14 2:00PM EDT | 36.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 34 | 138.28% |
| MSTY240517C00037000 | 2024-04-24 12:01PM EDT | 37.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 117.97% |
| MSTY240517C00038000 | 2024-05-09 12:15PM EDT | 38.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | 1 | 56 | 189.06% |
| MSTY240517C00039000 | 2024-05-02 12:59PM EDT | 39.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 4 | 60 | 164.45% |
| MSTY240517C00040000 | 2024-05-13 9:50AM EDT | 40.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 3 | 41 | 266.41% |
| MSTY240517C00042000 | 2024-05-03 11:11AM EDT | 42.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 4 | 24 | 299.61% |
| MSTY240517C00043000 | 2024-04-16 10:17AM EDT | 43.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 315.23% |
| MSTY240517C00044000 | 2024-05-06 10:45AM EDT | 44.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 30 | 84 | 330.08% |
| MSTY240517C00045000 | 2024-04-15 2:30PM EDT | 45.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 9 | 5 | 255.08% |
| MSTY240517C00048000 | 2024-05-03 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 12 | 31 | 260.94% |
Putsfor17 May 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 | 0.45 | 0.00 | - | - | 10 | 474.22% |
| MSTY240517P00019000 | 2024-05-07 9:30AM EDT | 19.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 515.23% |
| MSTY240517P00020000 | 2024-05-03 12:11PM EDT | 20.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 231.25% |
| MSTY240517P00021000 | 2024-05-03 3:33PM EDT | 21.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 7 | 6 | 437.11% |
| MSTY240517P00022000 | 2024-04-26 10:50AM EDT | 22.00 | 1.85 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 347.66% |
| MSTY240517P00023000 | 2024-05-03 11:14AM EDT | 23.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 253.13% |
| MSTY240517P00025000 | 2024-05-10 3:18PM EDT | 25.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 7 | 9 | 200.39% |
| MSTY240517P00026000 | 2024-05-14 11:29AM EDT | 26.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 102 | 169.14% |
| MSTY240517P00027000 | 2024-05-13 12:53PM EDT | 27.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 17 | 194.53% |
| MSTY240517P00028000 | 2024-05-14 12:19PM EDT | 28.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 51 | 140.63% |
| MSTY240517P00029000 | 2024-05-15 9:35AM EDT | 29.00 | 0.15 | 0.05 | 0.50 | -0.05 | -25.00% | 2 | 17 | 106.64% |
| MSTY240517P00030000 | 2024-05-15 10:34AM EDT | 30.00 | 0.15 | 0.05 | 1.00 | -0.50 | -76.92% | 13 | 47 | 107.62% |
| MSTY240517P00031000 | 2024-05-15 2:45PM EDT | 31.00 | 0.45 | 0.10 | 0.50 | -0.55 | -55.00% | 4 | 8 | 52.93% |
| MSTY240517P00032000 | 2024-05-15 12:51PM EDT | 32.00 | 1.00 | 0.50 | 2.30 | -1.00 | -50.00% | 2 | 26 | 110.16% |
| MSTY240517P00033000 | 2024-05-14 2:08PM EDT | 33.00 | 2.85 | 1.10 | 1.50 | 0.00 | - | 2 | 82 | 59.96% |
| MSTY240517P00034000 | 2024-05-15 9:50AM EDT | 34.00 | 2.60 | 0.80 | 3.80 | -1.79 | -40.77% | 1 | 27 | 50.78% |
| MSTY240517P00035000 | 2024-04-29 10:15AM EDT | 35.00 | 7.00 | 2.00 | 4.90 | 0.00 | - | 1 | 7 | 96.68% |
| MSTY240517P00036000 | 2024-05-15 12:58PM EDT | 36.00 | 4.50 | 2.95 | 5.70 | -5.22 | -53.70% | 5 | 11 | 89.06% |
| MSTY240517P00037000 | 2024-05-15 2:31PM EDT | 37.00 | 5.50 | 3.90 | 6.80 | -1.64 | -22.97% | 1 | 7 | 110.94% |
| MSTY240517P00038000 | 2024-05-03 1:06PM EDT | 38.00 | 9.30 | 5.40 | 7.80 | 0.00 | - | 1 | 19 | 173.83% |
| MSTY240517P00039000 | 2024-04-18 12:47PM EDT | 39.00 | 11.27 | 5.90 | 8.80 | 0.00 | - | - | 1 | 139.06% |
| MSTY240517P00040000 | 2024-04-30 9:47AM EDT | 40.00 | 12.69 | 6.90 | 9.80 | 0.00 | - | 1 | 0 | 152.34% |
| MSTY240517P00042000 | 2024-04-03 11:48AM EDT | 42.00 | 8.00 | 11.70 | 14.30 | 0.00 | - | 1 | 1 | 506.45% |
© 2024 Yahoo. All rights reserved.