Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

At Close
Jul 18, 2025 4:00:06 PM EDT
21.64USD-5.212%(-1.19)16,485,733
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 18, 2025 9:29:00 AM EDT
22.91USD+0.350%(+0.08)243,628
After-hours
Jul 18, 2025 4:58:30 PM EDT
21.64USD0.000%(0.00)151,799
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,47619,2164,3036,824


MSTY Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MSTY Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTY Jul 18, 2025 Exp. - Max Pain @ $22.00

Puts
Calls


MSTY Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
68.00 C0.05-16.67%126906-30MSTY250718C00068000
67.00 C00%0MSTY250718C00067000
66.00 C00%0MSTY250718C00066000
65.00 C2.000%4212-06MSTY250718C00065000
64.00 C0.05-50.00%1904-24MSTY250718C00064000
63.00 C0.05-95.33%1204-22MSTY250718C00063000
62.00 C0.20-23.08%55501-30MSTY250718C00062000
61.00 C0.06-97.63%2307-07MSTY250718C00061000
60.00 C0.050.00%3637006-20MSTY250718C00060000
59.00 C2.70-50.00%42311-22MSTY250718C00059000
58.00 C0.10-95.93%202104-01MSTY250718C00058000
57.00 C00%0MSTY250718C00057000
56.00 C0.500.00%20013002-06MSTY250718C00056000
55.00 C0.05-96.67%48304-25MSTY250718C00055000
54.00 C2.48+49.40%121112-10MSTY250718C00054000
53.00 C2.65+194.44%111412-10MSTY250718C00053000
52.00 C00%0MSTY250718C00052000
51.00 C4.84+38.29%2311-25MSTY250718C00051000
50.00 C0.01-98.18%533007-02MSTY250718C00050000
49.00 C5.78+42.72%7311-20MSTY250718C00049000
48.00 C0.15-70.00%1402-05MSTY250718C00048000
47.00 C0.35+600.00%52705-05MSTY250718C00047000
46.00 C0.13+30.00%27405-08MSTY250718C00046000
45.00 C0.05-66.67%1618706-20MSTY250718C00045000
44.00 C0.05-80.00%65907-08MSTY250718C00044000
43.00 C0.03-25.00%188506-23MSTY250718C00043000
42.00 C0.05-50.00%12606-23MSTY250718C00042000
41.00 C0.08-20.00%22405-16MSTY250718C00041000
40.00 C0.13+85.71%665906-13MSTY250718C00040000
39.00 C0.13+30.00%17106-27MSTY250718C00039000
38.00 C0.05-50.00%156606-30MSTY250718C00038000
37.00 C0.23+360.00%14206-03MSTY250718C00037000
36.00 C0.03-84.21%14607-16MSTY250718C00036000
35.00 C0.02-33.33%1049807-17MSTY250718C00035000
34.00 C0.01-50.00%1937107-17MSTY250718C00034000
33.00 C0.050.00%137207-09MSTY250718C00033000
32.00 C0.010.00%218707-14MSTY250718C00032000
31.00 C0.09+80.00%1043206-18MSTY250718C00031000
30.00 C0.01-80.00%11,35807-16MSTY250718C00030000
29.00 C0.030.00%158507-17MSTY250718C00029000
28.00 C0.040.00%142507-02MSTY250718C00028000
27.50 C00%0MSTY250718C00027500
27.00 C0.03-40.00%322007-17MSTY250718C00027000
26.50 C00%0MSTY250718C00026500
26.00 C0.050.00%378007-16MSTY250718C00026000
25.50 C00%0MSTY250718C00025500
25.00 C0.03-40.00%91,25807-17MSTY250718C00025000
24.50 C0.030.00%1107-17MSTY250718C00024500
24.00 C0.030.00%31,46607-17MSTY250718C00024000
23.50 C0.040.00%1258107-17MSTY250718C00023500
23.00 C0.10-33.33%6312,90507-17MSTY250718C00023000
22.50 C0.43-14.00%1,1511,73307-17MSTY250718C00022500
22.00 C0.900.00%1772,04607-17MSTY250718C00022000
21.50 C1.45+3.57%1651,43107-17MSTY250718C00021500
21.00 C1.880.00%5570807-17MSTY250718C00021000
20.50 C2.45+5.15%259707-17MSTY250718C00020500
20.00 C2.90+4.32%2711407-17MSTY250718C00020000
19.50 C2.06+5.64%4507-10MSTY250718C00019500
19.00 C3.40-2.86%1607-15MSTY250718C00019000
18.50 C3.970%1107-14MSTY250718C00018500
18.00 C2.80-3.45%1407-09MSTY250718C00018000
17.50 C3.500%2107-09MSTY250718C00017500
17.00 C4.90-3.92%4207-11MSTY250718C00017000
16.50 C00%0MSTY250718C00016500
16.00 C6.10+11.93%9407-02MSTY250718C00016000
15.00 C7.20+3.60%701007-02MSTY250718C00015000
14.00 C8.00+0.63%1751907-02MSTY250718C00014000
13.00 C8.90-0.56%55907-02MSTY250718C00013000
12.00 C10.80-0.92%1107-17MSTY250718C00012000
11.00 C11.00+0.46%901507-02MSTY250718C00011000
10.00 C12.40+4.11%201807-15MSTY250718C00010000
9.00 C12.90+3.61%701307-02MSTY250718C00009000
8.00 C13.70-1.79%30907-02MSTY250718C00008000
7.00 C15.10+4.50%13407-02MSTY250718C00007000
6.00 C16.10+4.21%10207-02MSTY250718C00006000
5.00 C16.00-6.43%3307-07MSTY250718C00005000
Puts
StrikePriceChangeVolOILastContract Name
68.00 P47.20+1.51%135907-03MSTY250718P00068000
67.00 P47.29-0.06%23506-02MSTY250718P00067000
66.00 P46.11-0.52%4806-06MSTY250718P00066000
65.00 P45.04-0.42%41806-06MSTY250718P00065000
64.00 P44.60+0.09%4806-02MSTY250718P00064000
63.00 P43.72+0.37%42006-02MSTY250718P00063000
62.00 P42.14-1.36%41106-06MSTY250718P00062000
61.00 P41.00-1.47%22206-12MSTY250718P00061000
60.00 P39.90-0.82%23006-12MSTY250718P00060000
59.00 P38.85-1.12%21006-12MSTY250718P00059000
58.00 P38.00-0.37%21006-12MSTY250718P00058000
57.00 P36.85-0.49%21806-12MSTY250718P00057000
56.00 P35.90-0.83%2906-12MSTY250718P00056000
55.00 P34.82-1.78%21106-12MSTY250718P00055000
54.00 P33.85-0.67%22006-12MSTY250718P00054000
53.00 P32.82-1.71%21206-12MSTY250718P00053000
52.00 P32.10-0.28%21406-12MSTY250718P00052000
51.00 P30.95-0.29%23906-12MSTY250718P00051000
50.00 P29.83-0.77%23806-12MSTY250718P00050000
49.00 P28.88-0.89%21406-12MSTY250718P00049000
48.00 P28.06-0.71%41206-12MSTY250718P00048000
47.00 P27.05-1.53%42106-12MSTY250718P00047000
46.00 P26.14+1.16%42506-12MSTY250718P00046000
45.00 P25.50+1.39%202706-20MSTY250718P00045000
44.00 P23.10-4.15%2107-09MSTY250718P00044000
43.00 P22.06-4.30%2107-09MSTY250718P00043000
42.00 P22.05+0.18%41206-12MSTY250718P00042000
41.00 P21.15+1.63%41306-13MSTY250718P00041000
40.00 P20.00-0.25%46706-13MSTY250718P00040000
39.00 P18.10+0.84%43807-03MSTY250718P00039000
38.00 P17.76-0.62%210706-12MSTY250718P00038000
37.00 P17.81+2.95%13806-23MSTY250718P00037000
36.00 P16.00+1.33%25806-16MSTY250718P00036000
35.00 P14.05-3.10%26107-02MSTY250718P00035000
34.00 P13.18-2.37%24807-02MSTY250718P00034000
33.00 P9.70-22.71%2107-17MSTY250718P00033000
32.00 P9.20-16.36%23907-17MSTY250718P00032000
31.00 P10.10-8.01%1107-07MSTY250718P00031000
30.00 P6.88-8.27%713107-17MSTY250718P00030000
29.00 P6.80+3.66%101107-17MSTY250718P00029000
28.00 P5.80-18.99%562407-17MSTY250718P00028000
27.50 P4.80-2.04%5507-15MSTY250718P00027500
27.00 P4.40-20.00%10407-14MSTY250718P00027000
26.50 P4.100%1107-15MSTY250718P00026500
26.00 P3.30-45.45%1907-17MSTY250718P00026000
25.50 P3.63+23.05%1107-16MSTY250718P00025500
25.00 P2.30-2.13%211007-17MSTY250718P00025000
24.50 P1.65-32.65%4407-17MSTY250718P00024500
24.00 P1.05-8.70%910007-17MSTY250718P00024000
23.50 P0.650.00%558007-17MSTY250718P00023500
23.00 P0.19-24.00%21063707-17MSTY250718P00023000
22.50 P0.05-50.00%13273107-17MSTY250718P00022500
22.00 P0.03-40.00%951,30907-17MSTY250718P00022000
21.50 P0.030.00%229807-17MSTY250718P00021500
21.00 P0.030.00%1480307-17MSTY250718P00021000
20.50 P0.02-60.00%255007-17MSTY250718P00020500
20.00 P0.02-33.33%162,36907-17MSTY250718P00020000
19.50 P0.05+66.67%16507-15MSTY250718P00019500
19.00 P0.01-75.00%1581407-17MSTY250718P00019000
18.50 P0.05+66.67%28407-14MSTY250718P00018500
18.00 P0.03-25.00%880507-14MSTY250718P00018000
17.50 P0.29+70.59%153506-30MSTY250718P00017500
17.00 P0.02-77.78%522207-10MSTY250718P00017000
16.50 P00%0MSTY250718P00016500
16.00 P0.050.00%2112207-07MSTY250718P00016000
15.00 P0.01-90.00%142907-14MSTY250718P00015000
14.00 P0.52+36.84%1705-12MSTY250718P00014000
13.00 P0.08-93.04%121306-16MSTY250718P00013000
12.00 P0.05-50.00%512906-27MSTY250718P00012000
11.00 P0.06-40.00%542706-20MSTY250718P00011000
10.00 P0.25+400.00%32807-10MSTY250718P00010000
9.00 P0.600.00%52304-08MSTY250718P00009000
8.00 P00%0MSTY250718P00008000
7.00 P00%0MSTY250718P00007000
6.00 P00%0MSTY250718P00006000
5.00 P0.350%1106-09MSTY250718P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC