New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.74-10.23 (-3.25%)
At close: 04:00PM EDT
318.28 +13.54 (+4.44%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419C001050002023-11-01 11:44AM EDT105.0080.80114.00123.000.00-990.00%
ALGN240419C001100002023-11-13 1:45PM EDT110.0086.30119.50128.100.00-9370.00%
ALGN240419C001150002023-11-21 12:04PM EDT115.00103.00154.60162.800.00-2340.00%
ALGN240419C001200002023-11-15 12:35PM EDT120.0094.10134.00143.000.00-8220.00%
ALGN240419C001250002023-12-07 12:22PM EDT125.0095.20139.00147.000.00-7240.00%
ALGN240419C001300002023-12-06 11:18AM EDT130.0092.80136.50145.600.00-7410.00%
ALGN240419C001350002023-11-08 3:40PM EDT135.0066.4089.4095.400.00--40.00%
ALGN240419C001450002023-11-16 11:19AM EDT145.0070.43111.00119.000.00-220.00%
ALGN240419C001500002023-11-16 11:19AM EDT150.0066.10106.00114.900.00-220.00%
ALGN240419C001550002023-11-15 12:57PM EDT155.0060.80101.20110.000.00-230.00%
ALGN240419C001600002023-11-15 12:57PM EDT160.0057.6097.20105.500.00-240.00%
ALGN240419C001650002023-11-07 11:39AM EDT165.0047.4060.7061.400.00-1210.00%
ALGN240419C001750002023-11-14 2:25PM EDT175.0042.6087.4091.900.00-230.00%
ALGN240419C001800002023-11-03 2:17PM EDT180.0038.3051.8053.600.00-150.00%
ALGN240419C001850002024-03-18 11:26AM EDT185.00134.450.000.000.00-100.00%
ALGN240419C001900002024-02-05 4:13PM EDT190.0087.20111.30118.600.00-110200.20%
ALGN240419C001950002024-04-09 10:38AM EDT195.00129.110.000.000.00-100.00%
ALGN240419C002000002024-02-15 10:31AM EDT200.00108.88111.80118.800.00-218434.16%
ALGN240419C002100002024-02-20 11:25AM EDT210.00103.60109.80117.000.00-335505.79%
ALGN240419C002200002024-01-31 11:13AM EDT220.0054.320.000.000.00-1480.00%
ALGN240419C002300002024-04-15 10:50AM EDT230.0084.750.000.000.00-100.00%
ALGN240419C002350002024-04-11 11:34AM EDT235.0087.880.000.000.00-100.00%
ALGN240419C002400002024-04-09 1:46PM EDT240.0089.320.000.000.00-100.00%
ALGN240419C002450002024-04-11 10:57AM EDT245.0078.570.000.000.00-100.00%
ALGN240419C002500002024-04-12 11:40AM EDT250.0065.820.000.000.00-1000.00%
ALGN240419C002600002024-04-05 11:47AM EDT260.0059.050.000.000.00-100.00%
ALGN240419C002650002024-04-11 10:57AM EDT265.0058.780.000.000.00--00.00%
ALGN240419C002700002024-04-09 1:46PM EDT270.0058.480.000.000.00-100.00%
ALGN240419C002800002024-04-05 12:06PM EDT280.0039.580.000.000.00-800.00%
ALGN240419C002900002024-04-03 3:49PM EDT290.0024.000.000.000.00-300.00%
ALGN240419C002950002024-04-02 10:20AM EDT295.0017.400.000.000.00--00.00%
ALGN240419C002975002024-04-03 10:00AM EDT297.5018.200.000.000.00-100.00%
ALGN240419C003000002024-04-15 3:03PM EDT300.008.600.000.000.00-200.00%
ALGN240419C003025002024-04-15 3:11PM EDT302.506.800.000.000.00-300.00%
ALGN240419C003050002024-04-15 3:46PM EDT305.005.000.000.000.00-300.39%
ALGN240419C003075002024-04-15 2:01PM EDT307.505.700.000.000.00-703.13%
ALGN240419C003100002024-04-15 3:35PM EDT310.003.600.000.000.00-1203.13%
ALGN240419C003125002024-04-15 3:57PM EDT312.502.950.000.000.00-506.25%
ALGN240419C003150002024-04-15 3:58PM EDT315.002.050.000.000.00-706.25%
ALGN240419C003200002024-04-15 3:46PM EDT320.000.950.000.000.00-20012.50%
ALGN240419C003250002024-04-15 3:51PM EDT325.000.630.000.000.00-48012.50%
ALGN240419C003300002024-04-15 3:25PM EDT330.000.320.000.000.00-41012.50%
ALGN240419C003350002024-04-15 1:54PM EDT335.000.280.000.000.00-8025.00%
ALGN240419C003400002024-04-15 1:05PM EDT340.000.140.000.000.00-16025.00%
ALGN240419C003450002024-04-15 2:08PM EDT345.000.070.000.000.00-14025.00%
ALGN240419C003500002024-04-15 3:52PM EDT350.000.050.000.000.00-11025.00%
ALGN240419C003550002024-04-15 10:13AM EDT355.000.050.000.000.00-2025.00%
ALGN240419C003600002024-04-12 10:21AM EDT360.000.410.000.000.00-34025.00%
ALGN240419C003650002024-03-28 12:03PM EDT365.001.200.000.000.00-1025.00%
ALGN240419C003700002024-04-09 10:36AM EDT370.000.050.000.000.00-1050.00%
ALGN240419C003750002024-03-20 3:27PM EDT375.001.510.000.000.00--050.00%
ALGN240419C003800002024-03-20 3:27PM EDT380.001.170.000.000.00-2050.00%
ALGN240419C003900002024-04-11 1:09PM EDT390.000.380.000.000.00-1050.00%
ALGN240419C004000002024-04-11 1:04PM EDT400.000.030.000.000.00-1050.00%
ALGN240419C004100002024-02-14 12:37PM EDT410.000.520.101.500.00-28156.45%
ALGN240419C004200002024-04-02 10:43AM EDT420.000.050.000.000.00-1050.00%
ALGN240419C004300002023-12-28 11:23AM EDT430.002.200.304.400.00-118217.77%
ALGN240419C004400002024-03-07 11:45AM EDT440.000.150.002.600.00-312202.34%
ALGN240419C004500002024-03-19 11:13AM EDT450.000.100.000.000.00-4050.00%
ALGN240419C004600002024-02-08 10:57AM EDT460.000.100.003.900.00-313239.21%
ALGN240419C004700002024-03-05 12:44PM EDT470.000.150.004.300.00-438253.61%
ALGN240419C004800002023-10-24 1:29PM EDT480.000.980.004.800.00-11268.80%
ALGN240419C005000002024-01-22 11:18AM EDT500.000.200.000.800.00-15213.09%
ALGN240419C005200002024-03-18 11:54AM EDT520.000.050.000.000.00-9050.00%
ALGN240419C005400002024-03-15 2:24PM EDT540.000.050.000.150.00-2936198.44%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419P000950002024-02-26 3:22PM EDT95.000.100.004.300.00-1114661.72%
ALGN240419P001000002024-01-11 4:35PM EDT100.000.350.005.000.00-12654.49%
ALGN240419P001050002024-02-06 2:36PM EDT105.000.050.002.600.00-33553.61%
ALGN240419P001100002024-02-21 11:46AM EDT110.000.050.002.600.00-16531.25%
ALGN240419P001150002023-11-29 12:55PM EDT115.000.950.004.800.00-11573.93%
ALGN240419P001200002024-02-21 11:46AM EDT120.000.050.002.600.00-28489.45%
ALGN240419P001250002024-03-08 1:58PM EDT125.000.050.000.200.00-212328.91%
ALGN240419P001300002024-02-20 3:49PM EDT130.000.050.000.650.00-121363.28%
ALGN240419P001350002024-01-31 4:41PM EDT135.000.650.002.600.00-13433.01%
ALGN240419P001400002024-03-27 12:41PM EDT140.000.050.000.000.00-1050.00%
ALGN240419P001450002024-03-11 9:30AM EDT145.000.050.000.000.00-11050.00%
ALGN240419P001500002024-03-08 3:25PM EDT150.000.150.000.050.00-192231.25%
ALGN240419P001550002024-03-06 4:03PM EDT155.000.070.003.900.00-324397.46%
ALGN240419P001600002024-03-19 11:03AM EDT160.000.050.000.000.00-1050.00%
ALGN240419P001650002024-02-20 3:48PM EDT165.000.170.002.600.00-365337.01%
ALGN240419P001700002024-02-09 3:19PM EDT170.000.250.004.400.00-5104359.33%
ALGN240419P001750002024-02-01 11:12AM EDT175.000.700.052.650.00-1188311.04%
ALGN240419P001800002024-03-27 10:43AM EDT180.000.050.000.000.00-2050.00%
ALGN240419P001850002024-02-05 12:07PM EDT185.000.820.050.000.00-2147166.41%
ALGN240419P001900002024-04-15 11:45AM EDT190.000.400.050.000.00-10157.81%
ALGN240419P001950002024-02-06 11:33AM EDT195.000.850.054.000.00-4170281.74%
ALGN240419P002000002024-04-01 3:45PM EDT200.000.050.000.000.00-1050.00%
ALGN240419P002100002024-04-08 3:19PM EDT210.000.100.000.000.00-1050.00%
ALGN240419P002200002024-04-12 9:57AM EDT220.000.100.000.000.00-1050.00%
ALGN240419P002300002024-03-18 2:40PM EDT230.000.500.000.000.00-1050.00%
ALGN240419P002400002024-04-15 3:18PM EDT240.000.100.000.000.00-2050.00%
ALGN240419P002500002024-04-15 12:32PM EDT250.000.050.000.000.00-70050.00%
ALGN240419P002600002024-04-15 1:06PM EDT260.000.560.000.000.00-1025.00%
ALGN240419P002650002024-04-02 11:46AM EDT265.000.570.000.000.00--025.00%
ALGN240419P002700002024-04-15 3:25PM EDT270.000.150.000.000.00-2025.00%
ALGN240419P002750002024-04-15 1:32PM EDT275.000.200.000.000.00-1025.00%
ALGN240419P002800002024-04-15 3:25PM EDT280.000.420.000.000.00-6012.50%
ALGN240419P002850002024-04-12 10:50AM EDT285.000.500.000.000.00-4012.50%
ALGN240419P002875002024-04-10 1:50PM EDT287.500.390.000.000.00-4012.50%
ALGN240419P002900002024-04-15 3:43PM EDT290.001.350.000.000.00-32012.50%
ALGN240419P002925002024-04-15 2:30PM EDT292.501.560.000.000.00-14012.50%
ALGN240419P002950002024-04-15 2:36PM EDT295.001.830.000.000.00-1706.25%
ALGN240419P002975002024-04-15 3:24PM EDT297.502.800.000.000.00-1606.25%
ALGN240419P003000002024-04-15 3:50PM EDT300.003.300.000.000.00-2103.13%
ALGN240419P003025002024-04-15 3:48PM EDT302.505.000.000.000.00-1101.56%
ALGN240419P003050002024-04-15 3:48PM EDT305.006.300.000.000.00-9000.00%
ALGN240419P003075002024-04-15 3:48PM EDT307.507.700.000.000.00-1200.00%
ALGN240419P003100002024-04-15 3:14PM EDT310.008.800.000.000.00-2100.00%
ALGN240419P003125002024-04-15 3:30PM EDT312.5010.300.000.000.00-1300.00%
ALGN240419P003150002024-04-15 1:15PM EDT315.008.500.000.000.00-400.00%
ALGN240419P003200002024-04-15 12:44PM EDT320.0011.230.000.000.00-800.00%
ALGN240419P003250002024-04-15 12:14PM EDT325.0013.300.000.000.00-1100.00%
ALGN240419P003300002024-04-11 2:08PM EDT330.008.700.000.000.00-400.00%
ALGN240419P003350002024-04-10 3:55PM EDT335.0011.400.000.000.00-700.00%
ALGN240419P003400002024-04-03 10:15AM EDT340.0028.600.000.000.00-200.00%
ALGN240419P003450002024-04-03 10:15AM EDT345.0033.190.000.000.00-200.00%
ALGN240419P003500002024-03-27 9:44AM EDT350.0026.700.000.000.00-500.00%
ALGN240419P003600002023-10-17 1:31PM EDT360.0090.70152.00161.800.00-30958.42%
ALGN240419P003700002023-10-25 11:46AM EDT370.00115.25145.60155.000.00-10843.43%
ALGN240419P003800002023-09-06 10:25AM EDT380.0048.10101.20106.300.00-410414.67%
ALGN240419P003900002023-10-03 11:46AM EDT390.00101.00193.00202.400.00-701,106.84%
ALGN240419P004000002023-09-07 9:31AM EDT400.0061.20115.40120.500.00--1402.01%