Dark

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

At Close

Dec 16, 2025 3:59:51 PM EST

32.80USD+3.275%(+1.04)1,114,036

32.81Bid 32.95Ask 0.14Spread

Pre-market

Dec 16, 2025 9:23:30 AM EST

32.33USD+1.795%(+0.57)34,061

After-hours

Dec 16, 2025 4:49:30 PM EST

33.00USD+0.610%(+0.20)10,071

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

Expiration Dates

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,710	0	0	3,463

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
24.00 C	0	0%	0			MSTY1251219C00024000
23.00 C	0	0%	0			MSTY1251219C00023000
22.00 C	0	0%	0			MSTY1251219C00022000
21.00 C	0	0%	0			MSTY1251219C00021000
20.00 C	0	0%	0			MSTY1251219C00020000
19.00 C	0	0%	0			MSTY1251219C00019000
18.00 C	0	0%	0			MSTY1251219C00018000
17.00 C	0	0%	0			MSTY1251219C00017000
16.00 C	0.40	0%	1	18	12-09	MSTY1251219C00016000
15.00 C	0	0%	0			MSTY1251219C00015000
14.00 C	0	0%	0			MSTY1251219C00014000
13.00 C	0	0%	0			MSTY1251219C00013000
12.50 C	0	0%	0			MSTY1251219C00012500
12.00 C	0.03	-25.00%	30	731	12-10	MSTY1251219C00012000
11.50 C	0	0%	0			MSTY1251219C00011500
11.00 C	0.05	0%	1	189	12-12	MSTY1251219C00011000
10.50 C	0	0%	0			MSTY1251219C00010500
10.00 C	0.03	0%	1	490	12-09	MSTY1251219C00010000
9.50 C	0	0%	0			MSTY1251219C00009500
9.00 C	0.08	+60.00%	1	254	12-09	MSTY1251219C00009000
8.50 C	0	0%	0			MSTY1251219C00008500
8.00 C	0.05	-37.50%	1	922	12-15	MSTY1251219C00008000
7.50 C	0.08	-46.67%	2	295	12-15	MSTY1251219C00007500
7.00 C	0.05	-83.33%	1	809	12-11	MSTY1251219C00007000
6.50 C	0.23	-67.14%	1	1	12-11	MSTY1251219C00006500
6.00 C	0	0%	0			MSTY1251219C00006000
5.50 C	0	0%	0			MSTY1251219C00005500
5.00 C	0	0%	0			MSTY1251219C00005000
4.50 C	0	0%	0			MSTY1251219C00004500
4.00 C	0	0%	0			MSTY1251219C00004000
3.00 C	0	0%	0			MSTY1251219C00003000
2.00 C	5.50	0%	70	0	12-10	MSTY1251219C00002000
1.00 C	6.45	0%	1	1	12-09	MSTY1251219C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
24.00 P	16.89	0%	1	2	12-09	MSTY1251219P00024000
23.00 P	16.60	0%	1	3	12-15	MSTY1251219P00023000
22.00 P	0	0%	0			MSTY1251219P00022000
21.00 P	0	0%	0			MSTY1251219P00021000
20.00 P	13.80	-1.08%	9	6	12-15	MSTY1251219P00020000
19.00 P	11.95	0%	3	8	12-09	MSTY1251219P00019000
18.00 P	0	0%	0			MSTY1251219P00018000
17.00 P	0	0%	0			MSTY1251219P00017000
16.00 P	9.45	+3.50%	1	27	12-15	MSTY1251219P00016000
15.00 P	8.20	-0.36%	7	118	12-12	MSTY1251219P00015000
14.00 P	0	0%	0			MSTY1251219P00014000
13.00 P	0	0%	0			MSTY1251219P00013000
12.50 P	0	0%	0			MSTY1251219P00012500
12.00 P	5.70	+10.04%	5	54	12-15	MSTY1251219P00012000
11.50 P	4.74	0%	1	0	12-12	MSTY1251219P00011500
11.00 P	4.63	+11.57%	3	703	12-15	MSTY1251219P00011000
10.50 P	0	0%	0			MSTY1251219P00010500
10.00 P	3.48	+12.26%	2	298	12-11	MSTY1251219P00010000
9.50 P	0	0%	0			MSTY1251219P00009500
9.00 P	2.57	+11.74%	1	575	12-15	MSTY1251219P00009000
8.50 P	0	0%	0			MSTY1251219P00008500
8.00 P	1.74	+93.33%	10	147	12-15	MSTY1251219P00008000
7.50 P	1.10	0%	1	22	12-15	MSTY1251219P00007500
7.00 P	0.65	+116.67%	40	734	12-15	MSTY1251219P00007000
6.50 P	0.09	0%	5	249	12-08	MSTY1251219P00006500
6.00 P	0.10	+100.00%	3	303	12-15	MSTY1251219P00006000
5.50 P	0	0%	0			MSTY1251219P00005500
5.00 P	0.01	0%	2	214	12-08	MSTY1251219P00005000
4.50 P	0	0%	0			MSTY1251219P00004500
4.00 P	0	0%	0			MSTY1251219P00004000
3.00 P	0	0%	0			MSTY1251219P00003000
2.00 P	0	0%	0			MSTY1251219P00002000
1.00 P	0	0%	0			MSTY1251219P00001000

.dark-mode .p7J08v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7J08v{ color: #333333; background-color: white; border: 2px solid #333333; }MSTYYieldMax MSTR Option Income Strategy ETFstock NYSE ETF