UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,352.80 +12.50 (+0.53%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,187.67 +1,245.26 (+2.54%)
Advisorshares Msos 2x Daily ETF (MSOX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOX240517C00001000 | 2024-05-06 2:02PM EDT | 1.00 | 4.30 | 3.00 | 4.80 | 0.00 | - | 1 | 2 | 2,418.75% |
| MSOX240517C00002000 | 2024-05-03 10:06AM EDT | 2.00 | 3.55 | 2.05 | 3.70 | 0.00 | - | 2 | 146 | 1,034.38% |
| MSOX240517C00003000 | 2024-05-08 2:17PM EDT | 3.00 | 1.60 | 1.05 | 2.80 | 0.00 | - | 36 | 541 | 150.00% |
| MSOX240517C00004000 | 2024-05-09 3:27PM EDT | 4.00 | 1.00 | 0.25 | 1.10 | +0.40 | +66.67% | 18 | 806 | 185.16% |
| MSOX240517C00005000 | 2024-05-09 3:55PM EDT | 5.00 | 0.40 | 0.20 | 0.45 | +0.10 | +33.33% | 158 | 3,200 | 117.19% |
| MSOX240517C00006000 | 2024-05-09 3:59PM EDT | 6.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 702 | 5,811 | 153.13% |
| MSOX240517C00007000 | 2024-05-09 10:55AM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 4,040 | 175.00% |
| MSOX240517C00008000 | 2024-05-09 3:56PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,329 | 198.44% |
| MSOX240517C00009000 | 2024-05-08 2:54PM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 85 | 256 | 232.81% |
| MSOX240517C00010000 | 2024-05-09 11:58AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 647 | 1,134 | 285.94% |
| MSOX240517C00011000 | 2024-05-09 10:27AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 4 | 1,620 | 418.75% |
| MSOX240517C00012000 | 2024-05-08 10:07AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 870 | 503.91% |
| MSOX240517C00013000 | 2024-05-08 10:00AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 869 | 296.88% |
| MSOX240517C00014000 | 2024-05-08 10:08AM EDT | 14.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 216 | 506.25% |
| MSOX240517C00015000 | 2024-05-01 9:49AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 448 | 573.44% |
| MSOX240517C00016000 | 2024-05-03 11:42AM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 2,045 | 412.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOX240517P00001000 | 2024-02-14 10:33AM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 31 | 812.50% |
| MSOX240517P00002000 | 2024-05-06 9:40AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 972 | 325.00% |
| MSOX240517P00003000 | 2024-05-09 10:25AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,808 | 193.75% |
| MSOX240517P00004000 | 2024-05-09 3:19PM EDT | 4.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 14 | 2,225 | 131.25% |
| MSOX240517P00005000 | 2024-05-09 3:49PM EDT | 5.00 | 0.48 | 0.40 | 0.50 | -0.22 | -31.43% | 15 | 2,331 | 132.03% |
| MSOX240517P00006000 | 2024-05-09 3:23PM EDT | 6.00 | 1.25 | 1.15 | 1.40 | -0.30 | -19.35% | 14 | 2,325 | 171.09% |
| MSOX240517P00007000 | 2024-05-09 3:23PM EDT | 7.00 | 2.16 | 2.00 | 2.30 | -0.50 | -18.80% | 8 | 1,387 | 171.88% |
| MSOX240517P00008000 | 2024-05-08 12:47PM EDT | 8.00 | 3.40 | 2.25 | 4.00 | 0.00 | - | 20 | 663 | 193.75% |
| MSOX240517P00009000 | 2024-04-22 10:54AM EDT | 9.00 | 4.90 | 3.30 | 4.30 | 0.00 | - | 8 | 57 | 338.28% |
| MSOX240517P00010000 | 2024-05-01 12:20PM EDT | 10.00 | 4.80 | 4.80 | 5.80 | 0.00 | - | 11 | 34 | 373.44% |
| MSOX240517P00011000 | 2024-05-01 12:02PM EDT | 11.00 | 5.40 | 5.70 | 6.60 | 0.00 | - | 16 | 32 | 307.81% |
| MSOX240517P00012000 | 2024-05-01 12:12PM EDT | 12.00 | 6.50 | 6.10 | 8.10 | 0.00 | - | 5 | 7 | 268.75% |
| MSOX240517P00013000 | 2024-04-30 2:26PM EDT | 13.00 | 6.80 | 7.10 | 8.80 | 0.00 | - | - | 2 | 661.72% |
| MSOX240517P00014000 | 2024-04-17 3:41PM EDT | 14.00 | 8.80 | 8.00 | 9.30 | 0.00 | - | - | 2 | 478.13% |
| MSOX240517P00015000 | 2024-05-01 9:58AM EDT | 15.00 | 9.00 | 9.10 | 10.30 | 0.00 | - | 4 | 3 | 497.66% |
| MSOX240517P00016000 | 2024-04-05 2:07PM EDT | 16.00 | 10.20 | 9.90 | 11.50 | 0.00 | - | 1 | 0 | 612.50% |
© 2024 Yahoo. All rights reserved.