Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

Market Open

May 21, 2025 11:57:38 AM EDT

1.50USD+18.110%(+0.23)29,094,953

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 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
38	4,156	322	567

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			MLGO250530C00030000
28.00 C	0	0%	0			MLGO250530C00028000
27.00 C	0.40	-63.64%	1	1	05-08	MLGO250530C00027000
26.00 C	0	0%	0			MLGO250530C00026000
25.00 C	0	0%	0			MLGO250530C00025000
24.00 C	0	0%	0			MLGO250530C00024000
23.00 C	0.80	-48.39%	1	1	04-16	MLGO250530C00023000
22.00 C	0	0%	0			MLGO250530C00022000
21.00 C	0	0%	0			MLGO250530C00021000
20.00 C	0	0%	0			MLGO250530C00020000
19.00 C	0	0%	0			MLGO250530C00019000
18.00 C	0.15	-93.33%	10	10	04-30	MLGO250530C00018000
17.00 C	0	0%	0			MLGO250530C00017000
16.00 C	0.10	0%	1	1	05-06	MLGO250530C00016000
15.00 C	3.30	0%	4	4	04-21	MLGO250530C00015000
14.00 C	4.20	0%	3	3	04-21	MLGO250530C00014000
13.00 C	0.95	-9.52%	2	26	04-28	MLGO250530C00013000
12.00 C	0.22	-77.08%	1	3	05-08	MLGO250530C00012000
11.00 C	0.82	-69.63%	1	21	04-28	MLGO250530C00011000
10.00 C	0.10	0.00%	4	7	05-12	MLGO250530C00010000
9.00 C	0.05	-64.29%	1	44	05-15	MLGO250530C00009000
8.00 C	0.25	+127.27%	4	52	05-16	MLGO250530C00008000
7.00 C	0.01	-98.57%	2	47	05-12	MLGO250530C00007000
6.00 C	0.05	0.00%	4	50	05-20	MLGO250530C00006000
5.00 C	0.15	+200.00%	1	213	05-20	MLGO250530C00005000
4.50 C	0.05	0%	24	24	05-19	MLGO250530C00004500
4.00 C	0.05	-16.67%	27	140	05-20	MLGO250530C00004000
3.50 C	0.05	0.00%	2	14	05-19	MLGO250530C00003500
3.00 C	0.20	+185.71%	29	109	05-20	MLGO250530C00003000
2.50 C	0.10	0.00%	185	520	05-20	MLGO250530C00002500
2.00 C	0.13	+18.18%	2,059	2,031	05-20	MLGO250530C00002000
1.50 C	0.25	+13.64%	818	835	05-20	MLGO250530C00001500
1.00 C	0.40	-38.46%	25	29	05-20	MLGO250530C00001000
0.50 C	0.65	-45.83%	5	9	05-20	MLGO250530C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			MLGO250530P00030000
28.00 P	0	0%	0			MLGO250530P00028000
27.00 P	0	0%	0			MLGO250530P00027000
26.00 P	0	0%	0			MLGO250530P00026000
25.00 P	0	0%	0			MLGO250530P00025000
24.00 P	0	0%	0			MLGO250530P00024000
23.00 P	0	0%	0			MLGO250530P00023000
22.00 P	0	0%	0			MLGO250530P00022000
21.00 P	0	0%	0			MLGO250530P00021000
20.00 P	0	0%	0			MLGO250530P00020000
19.00 P	0	0%	0			MLGO250530P00019000
18.00 P	0	0%	0			MLGO250530P00018000
17.00 P	0	0%	0			MLGO250530P00017000
16.00 P	0	0%	0			MLGO250530P00016000
15.00 P	0	0%	0			MLGO250530P00015000
14.00 P	0	0%	0			MLGO250530P00014000
13.00 P	4.50	0%	6	3	04-21	MLGO250530P00013000
12.00 P	0	0%	0			MLGO250530P00012000
11.00 P	0	0%	0			MLGO250530P00011000
10.00 P	5.48	+21.78%	2	3	04-30	MLGO250530P00010000
9.00 P	2.90	+20.83%	1	1	04-28	MLGO250530P00009000
8.00 P	3.22	+23.85%	1	4	04-30	MLGO250530P00008000
7.00 P	1.30	-13.33%	5	15	04-28	MLGO250530P00007000
6.00 P	0	0%	0			MLGO250530P00006000
5.00 P	3.14	0%	1	1	05-15	MLGO250530P00005000
4.50 P	0	0%	0			MLGO250530P00004500
4.00 P	2.73	+43.68%	6	16	05-20	MLGO250530P00004000
3.50 P	0	0%	0			MLGO250530P00003500
3.00 P	1.52	-5.00%	13	118	05-20	MLGO250530P00003000
2.50 P	0.70	+7.69%	1	75	05-15	MLGO250530P00002500
2.00 P	0.86	-2.27%	3	86	05-20	MLGO250530P00002000
1.50 P	0.45	+12.50%	56	138	05-20	MLGO250530P00001500
1.00 P	0.10	-16.67%	104	269	05-20	MLGO250530P00001000
0.50 P	0.01	0%	164	160	05-20	MLGO250530P00000500

.dark-mode .zhl4qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhl4qG{ color: #333333; background-color: white; border: 2px solid #333333; }MLGOMicroAlgo, Inc.stock NASDAQ