Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,470.88 -234.26 (-0.37%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240510C00006000 | 2024-04-30 3:56PM EDT | 6.00 | 5.30 | 2.17 | 5.20 | 0.00 | - | 10 | 10 | 387.50% |
| MSOS240510C00006500 | 2024-05-03 2:01PM EDT | 6.50 | 3.30 | 2.17 | 4.65 | 0.00 | - | 5 | 8 | 425.78% |
| MSOS240510C00007000 | 2024-05-01 12:34PM EDT | 7.00 | 3.00 | 0.94 | 4.15 | 0.00 | - | - | 3 | 227.34% |
| MSOS240510C00007500 | 2024-04-25 2:18PM EDT | 7.50 | 1.35 | 0.07 | 3.70 | 0.00 | - | 2 | 31 | 690.63% |
| MSOS240510C00008000 | 2024-05-06 10:27AM EDT | 8.00 | 1.51 | 1.14 | 1.73 | +0.11 | +7.86% | 36 | 45 | 96.88% |
| MSOS240510C00008500 | 2024-05-03 2:16PM EDT | 8.50 | 1.30 | 0.04 | 1.50 | 0.00 | - | 6 | 3,108 | 236.72% |
| MSOS240510C00009000 | 2024-05-06 3:06PM EDT | 9.00 | 0.78 | 0.06 | 1.09 | +0.02 | +2.63% | 314 | 1,536 | 78.91% |
| MSOS240510C00009500 | 2024-05-06 3:59PM EDT | 9.50 | 0.26 | 0.11 | 0.26 | -0.21 | -44.68% | 230 | 968 | 52.34% |
| MSOS240510C00010000 | 2024-05-06 3:59PM EDT | 10.00 | 0.11 | 0.10 | 0.19 | -0.17 | -60.71% | 2,808 | 11,413 | 82.03% |
| MSOS240510C00010500 | 2024-05-06 3:50PM EDT | 10.50 | 0.07 | 0.00 | 0.08 | -0.08 | -53.33% | 1,127 | 1,158 | 73.44% |
| MSOS240510C00011000 | 2024-05-06 2:42PM EDT | 11.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 540 | 8,522 | 97.66% |
| MSOS240510C00011500 | 2024-05-06 3:34PM EDT | 11.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 56 | 2,738 | 114.06% |
| MSOS240510C00012000 | 2024-05-06 3:40PM EDT | 12.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 18 | 17,242 | 128.13% |
| MSOS240510C00012500 | 2024-05-06 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 9 | 443 | 125.00% |
| MSOS240510C00013000 | 2024-05-06 10:42AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 683 | 137.50% |
| MSOS240510C00013500 | 2024-05-02 9:39AM EDT | 13.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 321.48% |
| MSOS240510C00014000 | 2024-05-06 10:45AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 26 | 388 | 143.75% |
| MSOS240510C00014500 | 2024-05-01 9:43AM EDT | 14.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 6 | 641 | 150.00% |
| MSOS240510C00015000 | 2024-05-06 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 490 | 162.50% |
| MSOS240510C00015500 | 2024-05-03 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 175.00% |
| MSOS240510C00016000 | 2024-05-01 11:54AM EDT | 16.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 102 | 106 | 361.72% |
| MSOS240510C00016500 | 2024-05-01 11:52AM EDT | 16.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 100 | 187.50% |
| MSOS240510C00017000 | 2024-05-02 9:36AM EDT | 17.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 123 | 323.44% |
| MSOS240510C00018000 | 2024-05-03 3:24PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 262.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240510P00005000 | 2024-05-01 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| MSOS240510P00005500 | 2024-04-25 1:57PM EDT | 5.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 193.75% |
| MSOS240510P00006000 | 2024-05-03 11:11AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 225 | 162.50% |
| MSOS240510P00006500 | 2024-04-22 9:53AM EDT | 6.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 137.50% |
| MSOS240510P00007000 | 2024-05-06 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 16,399 | 112.50% |
| MSOS240510P00007500 | 2024-05-06 10:43AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 234 | 370 | 98.44% |
| MSOS240510P00008000 | 2024-05-06 3:57PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 774 | 2,923 | 90.63% |
| MSOS240510P00008500 | 2024-05-06 3:59PM EDT | 8.50 | 0.05 | 0.03 | 0.25 | 0.00 | - | 480 | 2,164 | 109.38% |
| MSOS240510P00009000 | 2024-05-06 3:59PM EDT | 9.00 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 5,520 | 1,887 | 78.91% |
| MSOS240510P00009500 | 2024-05-06 3:59PM EDT | 9.50 | 0.40 | 0.32 | 0.40 | +0.12 | +42.86% | 12,654 | 8,486 | 69.53% |
| MSOS240510P00010000 | 2024-05-06 3:45PM EDT | 10.00 | 0.52 | 0.60 | 0.90 | -0.09 | -14.75% | 752 | 2,029 | 83.20% |
| MSOS240510P00010500 | 2024-05-03 12:37PM EDT | 10.50 | 0.95 | 0.95 | 1.41 | 0.00 | - | 209 | 432 | 90.63% |
| MSOS240510P00011000 | 2024-05-03 9:49AM EDT | 11.00 | 1.19 | 1.07 | 2.29 | 0.00 | - | 1 | 38 | 114.06% |
| MSOS240510P00011500 | 2024-05-03 3:45PM EDT | 11.50 | 1.82 | 1.46 | 2.42 | 0.00 | - | 2 | 532 | 217.19% |
| MSOS240510P00012000 | 2024-05-06 3:57PM EDT | 12.00 | 2.60 | 2.45 | 3.50 | +0.56 | +27.45% | 4 | 29,524 | 257.42% |
| MSOS240510P00012500 | 2024-04-09 1:02PM EDT | 12.50 | 3.05 | 1.54 | 4.70 | 0.00 | - | - | 2 | 131.25% |
| MSOS240510P00014500 | 2024-05-01 10:05AM EDT | 14.50 | 4.15 | 5.00 | 6.40 | 0.00 | - | - | 3 | 424.22% |
| MSOS240510P00015000 | 2024-04-15 3:11PM EDT | 15.00 | 6.15 | 4.45 | 7.30 | 0.00 | - | - | 0 | 339.84% |
© 2024 Yahoo. All rights reserved.