Dark

MLGO
MicroAlgo, Inc.
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

8.71USD-4.075%(-0.37)173,473

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:16:30 AM EDT

9.08USD0.000%(0.00)11,368

After-hours

Aug 29, 2025 4:40:30 PM EDT

8.70USD-0.115%(-0.01)799

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,174	6,386	201	710

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.10	+100.00%	1	83	07-03	MLGO251017C00045000
45.00 C	0	0%	0			MLGO1251017C00045000
40.00 C	0.20	0.00%	10	20	05-15	MLGO251017C00040000
40.00 C	0	0%	0			MLGO1251017C00040000
35.00 C	0.30	-56.52%	3	30	05-12	MLGO251017C00035000
35.00 C	0	0%	0			MLGO1251017C00035000
30.00 C	0	0%	0			MLGO1251017C00030000
30.00 C	0.25	-37.50%	10	34	05-23	MLGO251017C00030000
25.00 C	0	0%	0			MLGO1251017C00025000
25.00 C	0.80	-69.35%	1	11	04-29	MLGO251017C00025000
22.50 C	0	0%	0			MLGO1251017C00022500
22.50 C	0.08	+60.00%	5	54	06-24	MLGO251017C00022500
20.00 C	0	0%	0			MLGO1251017C00020000
20.00 C	0.05	-75.00%	5	41	06-03	MLGO251017C00020000
17.50 C	0.05	0.00%	10	43	07-22	MLGO1251017C00017500
17.50 C	0.10	-33.33%	5	23	06-16	MLGO251017C00017500
15.00 C	0.04	-20.00%	10	56	07-22	MLGO1251017C00015000
15.00 C	0.10	+25.00%	10	31	07-09	MLGO251017C00015000
12.50 C	0	0%	0			MLGO1251017C00012500
12.50 C	0.05	0.00%	26	156	07-16	MLGO251017C00012500
10.00 C	0.05	0.00%	10	2,901	07-31	MLGO1251017C00010000
10.00 C	0.10	0.00%	252	2,903	07-10	MLGO251017C00010000
7.50 C	0.03	-25.00%	10	723	08-28	MLGO1251017C00007500
7.50 C	0.05	-37.50%	2	674	07-17	MLGO251017C00007500
5.00 C	0.05	0.00%	10	1,658	08-11	MLGO1251017C00005000
5.00 C	0.05	-66.67%	26	1,658	07-17	MLGO251017C00005000
2.50 C	0.17	+13.33%	14	6,776	07-17	MLGO251017C00002500
2.50 C	0.05	0.00%	7	6,685	08-21	MLGO1251017C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	44.36	-0.09%	6	0	07-16	MLGO251017P00045000
45.00 P	0	0%	0			MLGO1251017P00045000
40.00 P	39.39	-0.33%	1	1	07-17	MLGO251017P00040000
40.00 P	0	0%	0			MLGO1251017P00040000
35.00 P	23.50	+20.51%	2	2	04-01	MLGO251017P00035000
35.00 P	0	0%	0			MLGO1251017P00035000
30.00 P	0	0%	0			MLGO1251017P00030000
30.00 P	20.21	+26.31%	2	1	04-01	MLGO251017P00030000
25.00 P	0	0%	0			MLGO1251017P00025000
25.00 P	20.53	+19.36%	1	24	04-30	MLGO251017P00025000
22.50 P	0	0%	0			MLGO1251017P00022500
22.50 P	18.18	+4.48%	1	2	04-30	MLGO251017P00022500
20.00 P	0	0%	0			MLGO1251017P00020000
20.00 P	19.40	0.00%	1	20	06-27	MLGO251017P00020000
17.50 P	0	0%	0			MLGO1251017P00017500
17.50 P	11.30	+5.61%	12	35	04-22	MLGO251017P00017500
15.00 P	0	0%	0			MLGO1251017P00015000
15.00 P	11.20	+9.80%	1	22	05-05	MLGO251017P00015000
12.50 P	0	0%	0			MLGO1251017P00012500
12.50 P	8.20	+8.32%	3	9	04-28	MLGO251017P00012500
10.00 P	0	0%	0			MLGO1251017P00010000
10.00 P	9.09	+2.02%	3	85	06-10	MLGO251017P00010000
7.50 P	0	0%	0			MLGO1251017P00007500
7.50 P	6.20	+1.31%	1	25	05-19	MLGO251017P00007500
5.00 P	0	0%	0			MLGO1251017P00005000
5.00 P	4.10	+17.14%	10	41	06-11	MLGO251017P00005000
2.50 P	2.03	+3.05%	1	383	07-17	MLGO251017P00002500
2.50 P	2.25	+4.65%	9	261	08-20	MLGO1251017P00002500

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