Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

Market Open

May 21, 2025 11:54:22 AM EDT

1.49USD+17.323%(+0.22)28,842,487

1.48Bid 1.50Ask 0.02Spread

Pre-market

May 21, 2025 9:28:30 AM EDT

1.23USD-3.543%(-0.05)1,399,344

After-hours

May 20, 2025 4:58:30 PM EDT

1.29USD+2.789%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 23, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	6,843	2,521	630

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31.00 C	0.05	0.00%	4	22	05-07	MLGO250523C00031000
30.00 C	1.30	0%	32	31	04-21	MLGO250523C00030000
29.00 C	0	0%	0			MLGO250523C00029000
28.00 C	0	0%	0			MLGO250523C00028000
27.00 C	0	0%	0			MLGO250523C00027000
26.00 C	0	0%	0			MLGO250523C00026000
25.00 C	0.05	-98.15%	1	1	05-06	MLGO250523C00025000
24.00 C	0	0%	0			MLGO250523C00024000
23.00 C	0	0%	0			MLGO250523C00023000
22.00 C	0	0%	0			MLGO250523C00022000
21.00 C	0	0%	0			MLGO250523C00021000
20.00 C	0	0%	0			MLGO250523C00020000
19.00 C	0	0%	0			MLGO250523C00019000
18.00 C	0	0%	0			MLGO250523C00018000
17.00 C	0	0%	0			MLGO250523C00017000
16.00 C	0	0%	0			MLGO250523C00016000
15.00 C	0.68	-77.33%	2	2	04-28	MLGO250523C00015000
14.00 C	0	0%	0			MLGO250523C00014000
13.00 C	1.70	-24.44%	2	2	04-23	MLGO250523C00013000
12.00 C	0.05	-96.62%	3	3	05-07	MLGO250523C00012000
11.00 C	0	0%	0			MLGO250523C00011000
10.00 C	0.15	-89.66%	1	9	05-13	MLGO250523C00010000
9.00 C	1.00	-58.33%	3	3	04-29	MLGO250523C00009000
8.00 C	0.70	-70.83%	1	4	04-30	MLGO250523C00008000
7.00 C	0.01	-99.31%	15	30	05-13	MLGO250523C00007000
6.00 C	0.01	0.00%	7	53	05-19	MLGO250523C00006000
5.00 C	0.04	-20.00%	14	197	05-19	MLGO250523C00005000
4.50 C	0.10	-60.00%	4	11	05-13	MLGO250523C00004500
4.00 C	0.05	+66.67%	1	488	05-20	MLGO250523C00004000
3.50 C	0.05	-50.00%	1	177	05-19	MLGO250523C00003500
3.00 C	0.05	0.00%	72	746	05-20	MLGO250523C00003000
2.50 C	0.05	0.00%	120	629	05-20	MLGO250523C00002500
2.00 C	0.05	-50.00%	1,642	2,354	05-20	MLGO250523C00002000
1.50 C	0.13	+18.18%	1,803	2,081	05-20	MLGO250523C00001500
1.00 C	0.25	-37.50%	174	163	05-20	MLGO250523C00001000
0.50 C	1.50	+64.84%	1	9	05-20	MLGO250523C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31.00 P	0	0%	0			MLGO250523P00031000
30.00 P	0	0%	0			MLGO250523P00030000
29.00 P	0	0%	0			MLGO250523P00029000
28.00 P	0	0%	0			MLGO250523P00028000
27.00 P	19.12	0%	16	4	04-24	MLGO250523P00027000
26.00 P	18.14	0%	16	4	04-24	MLGO250523P00026000
25.00 P	17.23	0%	16	4	04-24	MLGO250523P00025000
24.00 P	16.26	0%	16	4	04-24	MLGO250523P00024000
23.00 P	15.04	0%	16	4	04-24	MLGO250523P00023000
22.00 P	14.07	0%	16	4	04-24	MLGO250523P00022000
21.00 P	14.04	+6.53%	16	8	04-25	MLGO250523P00021000
20.00 P	13.11	+5.13%	16	8	04-25	MLGO250523P00020000
19.00 P	0	0%	0			MLGO250523P00019000
18.00 P	0	0%	0			MLGO250523P00018000
17.00 P	7.00	0%	20	10	04-11	MLGO250523P00017000
16.00 P	0	0%	0			MLGO250523P00016000
15.00 P	0	0%	0			MLGO250523P00015000
14.00 P	0	0%	0			MLGO250523P00014000
13.00 P	11.42	0%	8	8	05-15	MLGO250523P00013000
12.00 P	0	0%	0			MLGO250523P00012000
11.00 P	0	0%	0			MLGO250523P00011000
10.00 P	3.50	-7.89%	5	55	04-28	MLGO250523P00010000
9.00 P	3.20	0.00%	10	10	04-28	MLGO250523P00009000
8.00 P	2.55	+50.00%	10	9	04-29	MLGO250523P00008000
7.00 P	0	0%	0			MLGO250523P00007000
6.00 P	3.80	+5.56%	1	36	05-14	MLGO250523P00006000
5.00 P	3.63	+10.00%	6	65	05-20	MLGO250523P00005000
4.50 P	0	0%	0			MLGO250523P00004500
4.00 P	2.68	+10.29%	6	14	05-20	MLGO250523P00004000
3.50 P	0	0%	0			MLGO250523P00003500
3.00 P	1.47	-13.53%	13	86	05-20	MLGO250523P00003000
2.50 P	0.85	-32.00%	33	71	05-20	MLGO250523P00002500
2.00 P	0.81	+9.46%	39	589	05-20	MLGO250523P00002000
1.50 P	0.30	0.00%	1,037	1,528	05-20	MLGO250523P00001500
1.00 P	0.05	0.00%	783	629	05-20	MLGO250523P00001000
0.50 P	0.05	0%	1	1	05-19	MLGO250523P00000500

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