AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS260116C00001000 | 2024-06-26 1:01PM EDT | 1.00 | 6.90 | 6.80 | 7.20 | +0.55 | +8.66% | 3 | 25 | 102.73% |
| MSOS260116C00002000 | 2024-05-23 2:49PM EDT | 2.00 | 6.50 | 3.10 | 8.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSOS260116C00003000 | 2024-06-04 11:21AM EDT | 3.00 | 5.35 | 4.55 | 6.50 | 0.00 | - | 1 | 99 | 94.14% |
| MSOS260116C00004000 | 2024-06-21 12:36PM EDT | 4.00 | 4.24 | 4.10 | 4.80 | 0.00 | - | 3 | 242 | 66.89% |
| MSOS260116C00005000 | 2024-06-20 3:15PM EDT | 5.00 | 3.75 | 3.80 | 4.50 | 0.00 | - | 12 | 558 | 79.10% |
| MSOS260116C00006000 | 2024-06-14 11:50AM EDT | 6.00 | 3.00 | 3.20 | 3.85 | 0.00 | - | 1 | 135 | 73.14% |
| MSOS260116C00007000 | 2024-06-26 9:49AM EDT | 7.00 | 3.00 | 2.83 | 3.45 | 0.00 | - | 1 | 327 | 73.78% |
| MSOS260116C00008000 | 2024-06-26 1:36PM EDT | 8.00 | 2.85 | 2.51 | 3.05 | +0.15 | +5.56% | 153 | 3,753 | 73.39% |
| MSOS260116C00009000 | 2024-06-25 11:27AM EDT | 9.00 | 2.75 | 2.11 | 3.55 | +0.36 | +15.06% | 1 | 474 | 82.72% |
| MSOS260116C00010000 | 2024-06-26 1:59PM EDT | 10.00 | 2.20 | 2.04 | 2.54 | -0.03 | -1.35% | 180 | 3,185 | 75.00% |
| MSOS260116C00011000 | 2024-06-17 2:45PM EDT | 11.00 | 1.65 | 1.68 | 2.93 | 0.00 | - | 9 | 105 | 81.05% |
| MSOS260116C00012000 | 2024-06-21 11:53AM EDT | 12.00 | 1.60 | 1.63 | 2.12 | 0.00 | - | 100 | 2,142 | 75.00% |
| MSOS260116C00013000 | 2024-06-26 11:04AM EDT | 13.00 | 1.73 | 1.39 | 1.90 | +0.29 | +20.14% | 150 | 363 | 73.49% |
| MSOS260116C00014000 | 2024-06-03 11:38AM EDT | 14.00 | 1.69 | 1.29 | 2.04 | 0.00 | - | 1 | 43 | 77.83% |
| MSOS260116C00015000 | 2024-06-24 12:25PM EDT | 15.00 | 1.21 | 1.33 | 1.72 | 0.00 | - | 9 | 1,621 | 77.69% |
| MSOS260116C00016000 | 2024-05-20 11:05AM EDT | 16.00 | 2.00 | 0.75 | 1.99 | 0.00 | - | 3 | 43 | 76.76% |
| MSOS260116C00017000 | 2024-06-17 9:39AM EDT | 17.00 | 1.00 | 0.00 | 2.89 | 0.00 | - | 1 | 129 | 81.54% |
| MSOS260116C00018000 | 2024-05-28 1:22PM EDT | 18.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | 2 | 20 | 84.28% |
| MSOS260116C00019000 | 2024-06-14 10:20AM EDT | 19.00 | 0.80 | 0.81 | 1.30 | 0.00 | - | 11 | 818 | 76.07% |
| MSOS260116C00020000 | 2024-06-26 12:25PM EDT | 20.00 | 1.00 | 0.77 | 1.28 | 0.00 | - | 1 | 414 | 77.39% |
| MSOS260116C00021000 | 2024-06-26 12:23PM EDT | 21.00 | 0.99 | 0.64 | 0.99 | +0.08 | +8.79% | 89 | 171 | 73.29% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS260116P00002000 | 2023-11-09 3:14PM EDT | 2.00 | 0.28 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 239.45% |
| MSOS260116P00003000 | 2024-06-20 9:30AM EDT | 3.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 6 | 148 | 64.45% |
| MSOS260116P00004000 | 2024-06-24 2:10PM EDT | 4.00 | 0.53 | 0.10 | 1.71 | 0.00 | - | 6 | 45 | 86.82% |
| MSOS260116P00005000 | 2024-06-26 12:06PM EDT | 5.00 | 0.80 | 0.67 | 0.89 | +0.12 | +17.65% | 41 | 207 | 61.33% |
| MSOS260116P00006000 | 2024-06-14 10:11AM EDT | 6.00 | 1.45 | 0.00 | 2.61 | 0.00 | - | 2 | 226 | 63.48% |
| MSOS260116P00007000 | 2024-05-15 12:44PM EDT | 7.00 | 1.46 | 0.00 | 2.85 | 0.00 | - | 40 | 85 | 50.68% |
| MSOS260116P00008000 | 2024-06-26 12:17PM EDT | 8.00 | 2.46 | 1.83 | 2.67 | -0.16 | -6.11% | 2 | 73 | 56.98% |
| MSOS260116P00009000 | 2024-05-23 2:56PM EDT | 9.00 | 2.95 | 2.21 | 3.60 | 0.00 | - | 1 | 55 | 56.49% |
| MSOS260116P00010000 | 2024-06-26 12:31PM EDT | 10.00 | 3.80 | 3.45 | 4.10 | -0.05 | -1.30% | 15 | 57 | 60.06% |
| MSOS260116P00011000 | 2024-06-07 12:25PM EDT | 11.00 | 4.95 | 4.15 | 5.00 | 0.00 | - | 1 | 5 | 60.79% |
| MSOS260116P00013000 | 2024-05-07 3:42PM EDT | 13.00 | 5.50 | 5.70 | 6.75 | 0.00 | - | - | 2 | 60.94% |
| MSOS260116P00015000 | 2024-05-06 9:49AM EDT | 15.00 | 7.10 | 7.40 | 8.25 | 0.00 | - | 2 | 4 | 56.98% |
| MSOS260116P00017000 | 2024-06-26 12:17PM EDT | 17.00 | 9.35 | 9.05 | 10.25 | -2.70 | -22.41% | 2 | 1 | 57.18% |
| MSOS260116P00018000 | 2023-09-13 9:44AM EDT | 18.00 | 10.95 | 10.85 | 12.80 | 0.00 | - | - | 0 | 92.24% |
| MSOS260116P00019000 | 2024-02-14 2:52PM EDT | 19.00 | 11.95 | 10.95 | 12.05 | 0.00 | - | 1 | 168 | 56.54% |
| MSOS260116P00020000 | 2024-05-29 10:35AM EDT | 20.00 | 12.38 | 12.10 | 12.65 | 0.00 | - | 2 | 280 | 53.52% |
| MSOS260116P00021000 | 2024-05-23 3:34PM EDT | 21.00 | 12.90 | 12.95 | 14.45 | 0.00 | - | 15 | 107 | 67.58% |
© 2024 Yahoo. All rights reserved.