UK markets closed

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.99-0.24 (-3.32%)
At close: 04:00PM EDT
7.06 +0.07 (+1.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSOS250117C000010002024-05-31 1:33PM EDT1.007.155.008.000.00-10125316.02%
MSOS250117C000020002024-04-30 2:28PM EDT2.008.905.207.150.00-1128307.03%
MSOS250117C000030002024-06-14 12:47PM EDT3.004.333.654.50-4.07-48.45%4080975.78%
MSOS250117C000040002024-06-12 3:22PM EDT4.004.053.204.400.00-3239122.85%
MSOS250117C000050002024-06-13 3:44PM EDT5.002.802.472.770.00-163,37278.13%
MSOS250117C000060002024-06-14 3:57PM EDT6.002.051.892.14-0.15-6.82%331,47874.61%
MSOS250117C000070002024-06-14 3:59PM EDT7.001.551.451.60-0.07-4.32%1193,63671.97%
MSOS250117C000080002024-06-14 3:48PM EDT8.001.151.081.23-0.14-10.85%1782,71770.80%
MSOS250117C000090002024-06-14 12:00PM EDT9.000.970.810.96-0.05-4.90%171,12670.51%
MSOS250117C000100002024-06-14 3:59PM EDT10.000.700.700.77-0.06-7.89%40412,62373.14%
MSOS250117C000110002024-06-11 1:29PM EDT11.000.760.490.710.00-111,27474.41%
MSOS250117C000120002024-06-14 3:38PM EDT12.000.450.290.49-0.05-10.00%233,17169.34%
MSOS250117C000130002024-06-14 3:33PM EDT13.000.380.170.43-0.07-15.56%151969.14%
MSOS250117C000140002024-06-14 3:53PM EDT14.000.280.220.36-0.04-12.50%171,91873.44%
MSOS250117C000150002024-06-13 3:57PM EDT15.000.250.220.28-0.02-7.41%204,52175.00%
MSOS250117C000160002024-06-14 3:33PM EDT16.000.180.140.28-0.19-51.35%31,59175.59%
MSOS250117C000170002024-06-13 3:57PM EDT17.000.200.000.840.00-116995.21%
MSOS250117C000180002024-06-07 12:23PM EDT18.000.200.091.660.00-31226125.39%
MSOS250117C000190002024-06-10 9:32AM EDT19.000.380.000.310.00-33680.27%
MSOS250117C000200002024-06-14 2:35PM EDT20.000.150.100.160.00-155,12480.27%
MSOS250117C000210002024-06-10 3:47PM EDT21.000.160.070.290.00-284788.67%
MSOS250117C000220002024-05-17 9:30AM EDT22.000.450.002.020.00-552145.70%
MSOS250117C000230002024-06-04 3:44PM EDT23.000.150.000.750.00-261110.64%
MSOS250117C000240002024-06-13 10:19AM EDT24.000.180.010.750.00-4001,573113.48%
MSOS250117C000250002024-06-14 2:19PM EDT25.000.100.080.12+0.01+11.11%30317,16387.89%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSOS250117P000010002024-01-19 10:30AM EDT1.000.020.000.250.00-22185.16%
MSOS250117P000020002024-04-30 2:08PM EDT2.000.080.000.190.00-10155110.94%
MSOS250117P000030002024-06-04 9:30AM EDT3.000.080.000.160.00-2581674.61%
MSOS250117P000040002024-06-05 10:02AM EDT4.000.200.000.210.00-3033956.25%
MSOS250117P000050002024-06-14 1:05PM EDT5.000.340.310.40+0.07+25.93%11,84458.98%
MSOS250117P000060002024-06-13 3:46PM EDT6.000.670.680.900.00-1008,28961.82%
MSOS250117P000070002024-06-14 12:09PM EDT7.001.211.191.25+0.06+5.22%6761756.93%
MSOS250117P000080002024-06-14 1:10PM EDT8.001.711.831.97+0.06+3.64%239658.50%
MSOS250117P000090002024-06-14 10:25AM EDT9.002.662.552.70+0.49+22.58%11,25757.52%
MSOS250117P000100002024-06-14 9:39AM EDT10.003.252.855.00+0.26+8.70%22,24781.93%
MSOS250117P000110002024-05-20 11:52AM EDT11.002.904.154.900.00-23969.82%
MSOS250117P000120002024-04-05 3:39PM EDT12.004.302.803.850.00-1140.00%
MSOS250117P000130002024-05-22 11:16AM EDT13.004.525.906.800.00-11971.88%
MSOS250117P000140002024-04-04 3:49PM EDT14.006.203.255.650.00-4270.00%
MSOS250117P000150002024-06-14 10:17AM EDT15.008.157.709.80+1.05+14.79%20184105.57%
MSOS250117P000160002023-10-31 10:28AM EDT16.0010.830.000.000.00-100.00%
MSOS250117P000170002024-04-30 2:46PM EDT17.007.158.709.300.00-11020.00%
MSOS250117P000180002023-09-25 10:59AM EDT18.0010.4511.9513.100.00-510156.93%
MSOS250117P000190002023-09-20 10:49AM EDT19.0011.4111.5513.550.00-31110.16%
MSOS250117P000200002024-04-10 3:50PM EDT20.0010.9010.4011.000.00-1420.00%
MSOS250117P000210002023-11-22 2:53PM EDT21.0014.6014.2516.700.00-13165.14%
MSOS250117P000220002023-11-14 10:45AM EDT22.0015.1015.1516.000.00-134120.90%
MSOS250117P000240002023-10-03 9:54AM EDT24.0017.4017.8019.550.00-201183.50%
MSOS250117P000250002024-04-12 3:55PM EDT25.0016.2014.9517.300.00-550.00%