Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

May 12, 2025 3:59:45 PM EDT

3.12USD+33.333%(+0.78)45,750,638

3.10Bid 3.13Ask 0.03Spread

Pre-market

May 12, 2025 9:29:44 AM EDT

2.38USD+1.709%(+0.04)648,951

After-hours

May 12, 2025 4:58:30 PM EDT

2.98USD-4.487%(-0.14)333,676

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,037	4,160	1,013	2,805

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.04	-20.00%	100	131	05-02	MLGO250516C00045000
40.00 C	0.05	0.00%	1	129	04-24	MLGO250516C00040000
35.00 C	0.05	0.00%	4	42	05-02	MLGO250516C00035000
30.00 C	0.05	-85.71%	10	109	05-07	MLGO250516C00030000
25.00 C	0.05	0.00%	20	155	05-09	MLGO250516C00025000
22.50 C	1.02	+410.00%	1	85	04-22	MLGO250516C00022500
20.00 C	0.25	-47.92%	10	251	04-28	MLGO250516C00020000
17.50 C	0.20	-33.33%	2	29	04-29	MLGO250516C00017500
17.00 C	0	0%	0			MLGO250516C00017000
16.00 C	1.50	0%	10	10	04-23	MLGO250516C00016000
15.00 C	0.12	-60.00%	5	59	04-30	MLGO250516C00015000
14.00 C	0.22	-51.11%	2	17	04-29	MLGO250516C00014000
13.00 C	1.70	-48.48%	1	1	04-22	MLGO250516C00013000
12.50 C	0.05	-28.57%	3	107	05-05	MLGO250516C00012500
12.00 C	0.50	-41.18%	2	18	04-29	MLGO250516C00012000
11.00 C	0.05	-75.00%	12	14	05-09	MLGO250516C00011000
10.00 C	0.05	-50.00%	43	270	05-08	MLGO250516C00010000
9.00 C	0.13	-56.67%	1	82	05-05	MLGO250516C00009000
8.00 C	0.05	-66.67%	10	21	05-06	MLGO250516C00008000
7.50 C	0.08	-52.94%	3	151	05-08	MLGO250516C00007500
7.00 C	0.08	0.00%	2	22	05-09	MLGO250516C00007000
6.00 C	0.05	-16.67%	42	356	05-09	MLGO250516C00006000
5.00 C	0.10	+900.00%	174	1,376	05-09	MLGO250516C00005000
4.00 C	0.10	0.00%	348	725	05-09	MLGO250516C00004000
3.00 C	0.17	-32.00%	872	1,088	05-09	MLGO250516C00003000
2.50 C	0.30	-40.00%	1,162	588	05-09	MLGO250516C00002500
2.00 C	0.50	-23.08%	654	331	05-09	MLGO250516C00002000
1.00 C	1.30	-7.14%	22	30	05-09	MLGO250516C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			MLGO250516P00045000
40.00 P	0	0%	0			MLGO250516P00040000
35.00 P	0	0%	0			MLGO250516P00035000
30.00 P	18.50	+15.63%	5	5	04-21	MLGO250516P00030000
25.00 P	22.30	+61.59%	10	22	05-07	MLGO250516P00025000
22.50 P	12.80	+6.67%	1	18	04-22	MLGO250516P00022500
20.00 P	17.60	+60.73%	30	70	05-07	MLGO250516P00020000
17.50 P	11.10	+27.59%	1	6	04-29	MLGO250516P00017500
17.00 P	0	0%	0			MLGO250516P00017000
16.00 P	0	0%	0			MLGO250516P00016000
15.00 P	6.30	+18.87%	103	105	04-22	MLGO250516P00015000
14.00 P	0	0%	0			MLGO250516P00014000
13.00 P	9.85	+109.57%	8	27	05-05	MLGO250516P00013000
12.50 P	9.93	+2.90%	8	11	05-07	MLGO250516P00012500
12.00 P	8.15	+27.74%	8	8	04-30	MLGO250516P00012000
11.00 P	4.30	+10.26%	10	11	04-25	MLGO250516P00011000
10.00 P	7.50	+27.12%	1	77	05-08	MLGO250516P00010000
9.00 P	5.50	+22.22%	4	80	05-06	MLGO250516P00009000
8.00 P	4.50	+12.50%	1	19	05-05	MLGO250516P00008000
7.50 P	3.90	+18.18%	82	186	05-05	MLGO250516P00007500
7.00 P	2.40	+9.09%	1	9	04-30	MLGO250516P00007000
6.00 P	3.98	+24.38%	2	26	05-09	MLGO250516P00006000
5.00 P	2.65	+6.00%	2	230	05-09	MLGO250516P00005000
4.00 P	1.75	+1.74%	34	103	05-09	MLGO250516P00004000
3.00 P	0.83	0.00%	30	272	05-09	MLGO250516P00003000
2.50 P	0.45	0.00%	1,414	2,252	05-09	MLGO250516P00002500
2.00 P	0.15	0.00%	210	280	05-09	MLGO250516P00002000
1.00 P	0.05	0%	1	1	05-07	MLGO250516P00001000

.dark-mode .Jvrlvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jvrlvf{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ