Breaking News

MoneyLion Inc (ML)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

MoneyLion historical data, for real-time data please try another search

85.90 +0.20 +0.23%

16/04 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 2,715,987
Bid/Ask: 0.00 / 0.00
Day's Range: 85.29 - 86.40

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MoneyLion Option Chain

Get free option data for ML. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MoneyLion options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 17, 2025 15:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
37	0%	33.9	38.5	0	50.00	40.8	0%	29.5	33.5	0
ML Call 50.00 Exp: Dec 19, 2025 Last: 37 Chg.: 0% SymbolML\|20251219\|50.00C Delta0.9378 Imp Vol0.5244 Bid33.9 Gamma0.0033 Theoretical38.5 Ask38.5 Theta-0.014 Intrinsic Value35.9 Volume0 Vega0.0866 Time Value1.1 Open Interest20 Rho0.2846 Delta / Theta-66.7589 ML Call 55.00 Exp: Dec 19, 2025 Last: 40.8 Chg.: 0% SymbolML\|20251219\|55.00C Delta0.933 Imp Vol0.4373 Bid29.5 Gamma0.0042 Theoretical33.5 Ask33.5 Theta-0.0135 Intrinsic Value30.9 Volume0 Vega0.0917 Time Value9.9 Open Interest1 Rho0.3156 Delta / Theta-69.1058
0	0%	8.8	13.5	0	75.00	0	0%	5.7	8.5	0
ML Call 75.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|75.00C Delta0.9093 Imp Vol0.157 Bid8.8 Gamma0.0147 Theoretical13.5 Ask13.5 Theta-0.0111 Intrinsic Value10.9 Volume0 Vega0.1155 Time Value-10.9 Open Interest0 Rho0.4372 Delta / Theta-81.7652 ML Call 80.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|80.00C Delta0.8974 Imp Vol0.0988 Bid5.7 Gamma0.0256 Theoretical8.5 Ask8.5 Theta-0.0104 Intrinsic Value5.9 Volume0 Vega0.1264 Time Value-5.9 Open Interest0 Rho0.4642 Delta / Theta-85.9719
0	0%	0.7	5.5	0	85.00	0	0%	0.5	3	0
ML Call 85.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|85.00C Delta0.6613 Imp Vol0.1311 Bid0.7 Gamma0.0395 Theoretical5.5 Ask5.5 Theta-0.0128 Intrinsic Value0.9 Volume0 Vega0.2585 Time Value-0.9 Open Interest0 Rho0.3472 Delta / Theta-51.7584 ML Put 85.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|85.00P Delta-0.3608 Imp Vol0.1056 Bid0.5 Gamma0.0534 Theoretical1.75 Ask3 Theta-0.0029 Intrinsic Value-0.9 Volume0 Vega0.2542 Time Value0.9 Open Interest0 Rho-0.1456 Delta / Theta122.3347
					85.9	Price @ Apr 17, 2025 15:34 GMT
2.75	0%	0	3.4	0	90.00	5.5	0%	3	7.8	0
ML Call 90.00 Exp: Dec 19, 2025 Last: 2.75 Chg.: 0% SymbolML\|20251219\|90.00C Delta0.4106 Imp Vol0.0846 Bid0 Gamma0.0651 Theoretical1.7 Ask3.4 Theta-0.0086 Intrinsic Value-4.1 Volume0 Vega0.2748 Time Value6.85 Open Interest13 Rho0.2273 Delta / Theta-47.8827 ML Put 90.00 Exp: Dec 19, 2025 Last: 5.5 Chg.: 0% SymbolML\|20251219\|90.00P Delta-0.618 Imp Vol0.1432 Bid3 Gamma0.0405 Theoretical5.4 Ask7.8 Theta-0.0039 Intrinsic Value4.1 Volume0 Vega0.2524 Time Value1.4 Open Interest40 Rho-0.202 Delta / Theta159.6111
1.84	0%	0	2.5	0	95.00	0	0%	7	11.8	0
ML Call 95.00 Exp: Dec 19, 2025 Last: 1.84 Chg.: 0% SymbolML\|20251219\|95.00C Delta0.253 Imp Vol0.1227 Bid0 Gamma0.0369 Theoretical1.25 Ask2.5 Theta-0.008 Intrinsic Value-9.1 Volume0 Vega0.226 Time Value10.94 Open Interest12 Rho0.1387 Delta / Theta-31.7282 ML Put 95.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|95.00P Delta-0.8274 Imp Vol0.1546 Bid7 Gamma0.0246 Theoretical9.4 Ask11.8 Theta-0.0022 Intrinsic Value9.1 Volume0 Vega0.154 Time Value-9.1 Open Interest0 Rho-0.1508 Delta / Theta368.0597
0.52	0%	0.05	0.65	0	100.00	0	0%	11.6	16.4	0
ML Call 100.00 Exp: Dec 19, 2025 Last: 0.52 Chg.: 0% SymbolML\|20251219\|100.00C Delta0.0975 Imp Vol0.1119 Bid0.05 Gamma0.0218 Theoretical0.35 Ask0.65 Theta-0.0037 Intrinsic Value-14.1 Volume0 Vega0.1218 Time Value14.62 Open Interest38 Rho0.0544 Delta / Theta-26.4734 ML Put 100.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolML\|20251219\|100.00P Delta-0.6868 Imp Vol0.3 Bid11.6 Gamma0.0177 Theoretical16.4 Ask16.4 Theta-0.0098 Intrinsic Value14.1 Volume0 Vega0.2434 Time Value-14.1 Open Interest0 Rho-0.2932 Delta / Theta70.1839

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ML Comments

Write your thoughts about MoneyLion Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,179.72	+37.43	+0.73%
NSE All Share	142,133.00	+975.51	+0.69%
US 30	46,248.7	+301.4	+0.66%
US 500	6,644.6	+39.8	+0.60%
FTSE 100	9,284.83	+70.85	+0.77%
DAX	23,739.47	+204.64	+0.87%
South Africa Top 40	99,706.32	+1005.25	+1.02%

Brent Oil	70.13	+0.71	+1.02%
Crude Oil WTI	65.72	+0.74	+1.14%
Gold	3,809.00	+37.90	+1.01%
Silver	46.656	+1.542	+3.42%
Copper	4.7720	+0.0130	+0.27%
London Cocoa	4,819.00	-49.00	-1.01%
London Wheat	166.90	-0.30	-0.18%

Nigeria 10Y	16.643	0.000	0.00%
Nigeria 2Y	17.241	+0.001	+0.01%
U.K. 10Y	4.7470	-0.0120	-0.25%
Germany 10Y	2.7451	-0.0270	-0.97%
U.S. 10Y	4.187	+0.013	+0.31%
U.S. 5Y	3.770	+0.001	+0.03%
U.S. 2Y	3.647	-0.016	-0.44%

Fidelitybk	18.450	-2.050	-10.00%
Zenith Bank	69.85	+0.40	+0.58%
UBA	44.90	+1.10	+2.51%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	93.00	+0.20	+0.22%
Sterling Bank	7.550	+0.250	+3.42%
Dangote Cement	525.10	+8.90	+1.72%

Recent Quotes

Name	Price	Chg.	Chg. %
ML	85.90	+0.20	+0.23%
GME	22.71	+0.31	+1.38%
KFP	0.00	0.00	0.00%
NZD/ARS	767.4539	-5.1029	-0.66%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	69.85	+0.58%	38.97M
STANBIC IBTC Bank	107.10	+2.00%	38.95M
First HoldCo	31.00	0.00%	23.21M
UBA	44.90	+2.51%	17.54M
Guaranty Trust Holding	93.00	+0.22%	7.96M
Lafarge Africa	130.00	+6.47%	7.84M
MTN Nigeria	420.00	+1.20%	4.71M

Name	Last	Chg. %	Vol.
Thomaswy	3.30	+10.00%	24.50M
Initiates	13.22	+9.98%	2.29M
Eunisell Interlinked	33.600	+9.98%	420.51K
FTN Cocoa Processors PLC	5.96	+9.96%	965.97K
Omatek Ventures	1.14	+8.57%	3.39M
Guinea Insurance PLC	1.55	+8.39%	873.35K
Livingtrust Mortgage Bank	5.15	+7.97%	11.39M

Name	Last	Chg. %	Vol.
Fidelitybk	18.450	-10.00%	10.18M
Custodian Allied	44.00	-8.90%	2.64M
Cutix	3.200	-8.31%	5.79M
Daarcomm	1.06	-7.02%	2.58M
Union Dicon Salt	9.00	-5.26%	1.07M
Neimeth	6.20	-3.88%	1.60M
Wema Bank	18.00	-3.74%	13.41M