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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45,264	685	0	13,357

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.03	-40.00%	20	685	12-09	MSTY1260116C00035000
34 C	0	0%	0			MSTY1260116C00034000
33 C	0	0%	0			MSTY1260116C00033000
32 C	0	0%	0			MSTY1260116C00032000
31 C	0	0%	0			MSTY1260116C00031000
30 C	0.02	-50.00%	9	965	12-12	MSTY1260116C00030000
29 C	0	0%	0			MSTY1260116C00029000
28 C	0.03	0%	17	726	12-09	MSTY1260116C00028000
27 C	0.25	+400.00%	1	227	12-10	MSTY1260116C00027000
26 C	0.05	+66.67%	1	730	12-12	MSTY1260116C00026000
25 C	0.02	-60.00%	2	4,353	12-12	MSTY1260116C00025000
24 C	0.04	+300.00%	2	808	12-15	MSTY1260116C00024000
23 C	0.05	+66.67%	32	1,757	12-15	MSTY1260116C00023000
22 C	0.04	+33.33%	1	1,276	12-15	MSTY1260116C00022000
21 C	0.05	+66.67%	24	2,779	12-15	MSTY1260116C00021000
20 C	0.05	+66.67%	5	3,904	12-15	MSTY1260116C00020000
19 C	0.05	+66.67%	2	2,371	12-15	MSTY1260116C00019000
18 C	0.04	+100.00%	2	3,105	12-12	MSTY1260116C00018000
17 C	0.05	+25.00%	11	3,789	12-15	MSTY1260116C00017000
16 C	0.05	0.00%	6	3,374	12-11	MSTY1260116C00016000
15 C	0.03	0%	11	5,577	12-08	MSTY1260116C00015000
14 C	0.04	+100.00%	2	2,583	12-15	MSTY1260116C00014000
13 C	0.05	0%	1	1,716	12-12	MSTY1260116C00013000
12 C	0.05	-50.00%	86	1,542	12-15	MSTY1260116C00012000
11 C	0.07	0%	6	336	12-09	MSTY1260116C00011000
10 C	0.03	-40.00%	2	1,244	12-15	MSTY1260116C00010000
9 C	0.07	+40.00%	5	368	12-15	MSTY1260116C00009000
8 C	0.07	-12.50%	6	1,082	12-15	MSTY1260116C00008000
7 C	0.30	+36.36%	52	564	12-12	MSTY1260116C00007000
6 C	0.40	-60.00%	2	67	12-15	MSTY1260116C00006000
5 C	1.40	0%	5	6	12-15	MSTY1260116C00005000
4 C	0	0%	0			MSTY1260116C00004000
3 C	3.93	0%	15	15	12-11	MSTY1260116C00003000
2 C	0	0%	0			MSTY1260116C00002000
1 C	0	0%	0			MSTY1260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			MSTY1260116P00035000
34 P	0	0%	0			MSTY1260116P00034000
33 P	0	0%	0			MSTY1260116P00033000
32 P	0	0%	0			MSTY1260116P00032000
31 P	0	0%	0			MSTY1260116P00031000
30 P	23.72	0%	100	164	12-11	MSTY1260116P00030000
29 P	0	0%	0			MSTY1260116P00029000
28 P	0	0%	0			MSTY1260116P00028000
27 P	0	0%	0			MSTY1260116P00027000
26 P	0	0%	0			MSTY1260116P00026000
25 P	0	0%	0			MSTY1260116P00025000
24 P	0	0%	0			MSTY1260116P00024000
23 P	16.71	+0.18%	1	274	12-12	MSTY1260116P00023000
22 P	0	0%	0			MSTY1260116P00022000
21 P	15.40	+7.32%	1	460	12-15	MSTY1260116P00021000
20 P	14.06	+2.48%	43	1,086	12-15	MSTY1260116P00020000
19 P	0	0%	0			MSTY1260116P00019000
18 P	12.40	+10.32%	2	1,413	12-15	MSTY1260116P00018000
17 P	10.90	+5.31%	4	1,178	12-15	MSTY1260116P00017000
16 P	10.00	+4.17%	3	1,769	12-15	MSTY1260116P00016000
15 P	9.30	+7.51%	1	1,478	12-15	MSTY1260116P00015000
14 P	7.75	+9.15%	3	1,121	12-11	MSTY1260116P00014000
13 P	0	0%	0			MSTY1260116P00013000
12 P	6.05	0%	11	67	12-15	MSTY1260116P00012000
11 P	5.20	+25.30%	11	138	12-15	MSTY1260116P00011000
10 P	4.05	+15.71%	106	760	12-15	MSTY1260116P00010000
9 P	2.75	+5.36%	20	610	12-15	MSTY1260116P00009000
8 P	2.05	+24.24%	1	258	12-15	MSTY1260116P00008000
7 P	1.22	+35.56%	5	612	12-15	MSTY1260116P00007000
6 P	0.50	+194.12%	7	806	12-15	MSTY1260116P00006000
5 P	0.05	-66.67%	2	1,163	12-15	MSTY1260116P00005000
4 P	0	0%	0			MSTY1260116P00004000
3 P	0	0%	0			MSTY1260116P00003000
2 P	0	0%	0			MSTY1260116P00002000
1 P	0	0%	0			MSTY1260116P00001000

.dark-mode .j92fN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j92fN0{ color: #333333; background-color: white; border: 2px solid #333333; }MSTYYieldMax MSTR Option Income Strategy ETFstock NYSE ETF