New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.66+0.08 (+0.03%)
At close: 04:00PM EDT
250.41 -0.25 (-0.10%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719C001600002024-04-30 12:27PM EDT160.00130.0094.00102.500.00-58866.46%
ALGN240719C001700002023-12-13 12:16PM EDT170.0066.50106.70115.000.00--01,474.37%
ALGN240719C001850002023-12-08 12:26PM EDT185.0055.6090.2093.600.00--151,185.99%
ALGN240719C002000002024-07-18 9:34AM EDT200.0054.040.000.000.00-200.00%
ALGN240719C002100002023-12-22 4:16PM EDT210.0080.8067.4070.100.00-200959.77%
ALGN240719C002200002024-05-31 3:49PM EDT220.0039.5021.7024.100.00-190.00%
ALGN240719C002250002024-06-25 11:24AM EDT225.0014.800.000.000.00--00.00%
ALGN240719C002275002024-06-25 11:24AM EDT227.5013.100.000.000.00--00.00%
ALGN240719C002300002024-07-18 12:43PM EDT230.0024.900.000.000.00-100.00%
ALGN240719C002325002024-07-17 1:59PM EDT232.5018.800.000.000.00-100.00%
ALGN240719C002350002024-07-17 11:30AM EDT235.0014.860.000.000.00-200.00%
ALGN240719C002375002024-07-18 2:40PM EDT237.5014.310.000.000.00-700.00%
ALGN240719C002400002024-07-18 2:02PM EDT240.0012.500.000.000.00-200.00%
ALGN240719C002425002024-07-18 2:40PM EDT242.509.650.000.000.00-900.00%
ALGN240719C002450002024-07-18 3:10PM EDT245.006.000.000.000.00-1700.00%
ALGN240719C002475002024-07-18 3:29PM EDT247.504.300.000.000.00-700.00%
ALGN240719C002500002024-07-18 3:54PM EDT250.003.100.000.000.00-7600.00%
ALGN240719C002525002024-07-18 3:59PM EDT252.502.000.000.000.00-1703.13%
ALGN240719C002550002024-07-18 3:58PM EDT255.001.150.000.000.00-15706.25%
ALGN240719C002575002024-07-18 2:11PM EDT257.500.750.000.000.00-74012.50%
ALGN240719C002600002024-07-18 3:31PM EDT260.000.370.000.000.00-247012.50%
ALGN240719C002625002024-07-18 3:22PM EDT262.500.200.000.000.00-31025.00%
ALGN240719C002650002024-07-18 1:35PM EDT265.000.300.000.000.00-22025.00%
ALGN240719C002675002024-07-18 10:03AM EDT267.501.300.000.000.00-21025.00%
ALGN240719C002700002024-07-18 1:47PM EDT270.000.140.000.000.00-21025.00%
ALGN240719C002725002024-07-18 10:01AM EDT272.500.600.000.000.00-1025.00%
ALGN240719C002750002024-07-12 1:17PM EDT275.000.210.000.000.00-3050.00%
ALGN240719C002800002024-07-17 3:47PM EDT280.000.050.000.000.00-5050.00%
ALGN240719C002850002024-07-16 9:57AM EDT285.000.200.000.000.00-1050.00%
ALGN240719C002900002024-07-15 3:59PM EDT290.000.050.000.000.00-30050.00%
ALGN240719C002950002024-07-16 9:44AM EDT295.000.050.000.000.00-8050.00%
ALGN240719C003000002024-07-17 3:55PM EDT300.000.030.000.000.00-15050.00%
ALGN240719C003050002024-07-15 10:01AM EDT305.000.050.000.000.00-1050.00%
ALGN240719C003100002024-07-12 9:42AM EDT310.000.050.000.000.00-11050.00%
ALGN240719C003150002024-07-10 3:56PM EDT315.000.050.000.000.00--050.00%
ALGN240719C003200002024-07-10 10:38AM EDT320.000.050.000.000.00-37050.00%
ALGN240719C003250002024-07-08 2:22PM EDT325.000.050.000.000.00--050.00%
ALGN240719C003300002024-07-08 10:21AM EDT330.000.110.000.000.00-1050.00%
ALGN240719C003350002024-07-08 1:04PM EDT335.000.050.000.000.00--050.00%
ALGN240719C003400002024-07-09 1:34PM EDT340.000.050.000.000.00-1050.00%
ALGN240719C003500002024-07-05 3:52PM EDT350.000.200.000.000.00-1050.00%
ALGN240719C003600002024-07-17 12:41PM EDT360.000.100.000.000.00-1050.00%
ALGN240719C003700002024-07-11 10:51AM EDT370.000.270.000.000.00-2050.00%
ALGN240719C003800002024-07-05 3:17PM EDT380.000.050.000.000.00-130100.00%
ALGN240719C003900002024-07-01 9:44AM EDT390.000.050.000.000.00-1050.00%
ALGN240719C004000002024-06-26 3:08PM EDT400.000.050.000.000.00-8050.00%
ALGN240719C004100002024-06-24 3:58PM EDT410.000.050.000.000.00-22050.00%
ALGN240719C004200002024-06-21 12:24PM EDT420.000.050.000.000.00-192050.00%
ALGN240719C004300002024-06-21 12:24PM EDT430.000.050.000.000.00-243050.00%
ALGN240719C004400002024-07-01 2:11PM EDT440.000.030.000.000.00-1050.00%
ALGN240719C004500002024-06-20 11:37AM EDT450.000.050.000.000.00-16050.00%
ALGN240719C004600002024-06-18 3:53PM EDT460.000.050.000.050.00-24384.38%
ALGN240719C004700002024-06-13 11:28AM EDT470.000.050.000.050.00-553396.88%
ALGN240719C004800002024-04-25 2:51PM EDT480.000.400.004.400.00--1718.46%
ALGN240719C004900002024-04-09 11:23AM EDT490.001.950.004.300.00--1732.32%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719P001100002024-06-21 2:08PM EDT110.000.050.000.000.00-74050.00%
ALGN240719P001150002024-06-24 9:35AM EDT115.000.050.000.000.00-96050.00%
ALGN240719P001200002024-07-05 9:46AM EDT120.000.300.000.000.00-2050.00%
ALGN240719P001250002024-06-24 10:01AM EDT125.000.050.000.000.00-40050.00%
ALGN240719P001300002024-01-11 4:46PM EDT130.001.450.154.700.00--2848.54%
ALGN240719P001350002024-06-11 1:48PM EDT135.000.050.002.600.00-1015705.47%
ALGN240719P001400002024-06-11 1:49PM EDT140.000.050.002.600.00-2122669.34%
ALGN240719P001450002024-07-12 10:17AM EDT145.000.050.000.000.00-7050.00%
ALGN240719P001500002024-07-02 12:57PM EDT150.000.060.000.000.00-8050.00%
ALGN240719P001550002024-07-01 10:00AM EDT155.000.050.000.000.00-10050.00%
ALGN240719P001600002024-03-13 11:11AM EDT160.000.620.051.500.00-2110484.38%
ALGN240719P001650002024-05-07 2:31PM EDT165.000.290.004.400.00-12570.02%
ALGN240719P001700002024-07-17 3:29PM EDT170.000.020.000.000.00-21050.00%
ALGN240719P001750002024-07-11 10:19AM EDT175.000.070.000.000.00-10050.00%
ALGN240719P001800002024-07-17 1:32PM EDT180.000.380.000.000.00-20050.00%
ALGN240719P001850002024-07-15 10:12AM EDT185.000.050.000.000.00-6050.00%
ALGN240719P001900002024-07-12 1:22PM EDT190.000.050.000.000.00-3050.00%
ALGN240719P001950002024-07-12 1:23PM EDT195.000.050.000.000.00-4050.00%
ALGN240719P002000002024-07-17 1:32PM EDT200.000.390.000.000.00-30050.00%
ALGN240719P002050002024-07-15 11:35AM EDT205.000.050.000.000.00-178050.00%
ALGN240719P002100002024-07-17 10:45AM EDT210.000.080.000.000.00-1050.00%
ALGN240719P002150002024-07-18 10:33AM EDT215.000.050.000.000.00-45050.00%
ALGN240719P002175002024-07-18 12:22PM EDT217.500.050.000.000.00-14050.00%
ALGN240719P002200002024-07-18 3:52PM EDT220.000.040.000.000.00-13050.00%
ALGN240719P002225002024-07-15 9:49AM EDT222.500.140.000.000.00-2050.00%
ALGN240719P002250002024-07-18 12:11PM EDT225.000.100.000.000.00-11050.00%
ALGN240719P002275002024-07-16 3:59PM EDT227.500.100.000.000.00-19050.00%
ALGN240719P002300002024-07-18 9:40AM EDT230.000.720.000.000.00-10050.00%
ALGN240719P002325002024-07-17 12:29PM EDT232.500.120.000.000.00-1025.00%
ALGN240719P002350002024-07-18 9:40AM EDT235.000.770.000.000.00-10025.00%
ALGN240719P002375002024-07-18 2:42PM EDT237.500.200.000.000.00-1025.00%
ALGN240719P002400002024-07-18 3:52PM EDT240.000.200.000.000.00-3025.00%
ALGN240719P002425002024-07-18 2:16PM EDT242.500.450.000.000.00-22012.50%
ALGN240719P002450002024-07-18 2:31PM EDT245.000.700.000.000.00-11012.50%
ALGN240719P002475002024-07-18 10:37AM EDT247.500.200.000.000.00-506.25%
ALGN240719P002500002024-07-18 3:42PM EDT250.002.050.000.000.00-2501.56%
ALGN240719P002525002024-07-18 3:10PM EDT252.504.000.000.000.00-2300.00%
ALGN240719P002550002024-07-18 12:16PM EDT255.003.000.000.000.00-3800.00%
ALGN240719P002575002024-07-18 3:10PM EDT257.508.000.000.000.00-100.00%
ALGN240719P002600002024-07-18 3:27PM EDT260.0010.800.000.000.00-2400.00%
ALGN240719P002625002024-07-18 10:19AM EDT262.502.990.000.000.00-200.00%
ALGN240719P002650002024-06-26 1:53PM EDT265.0023.650.000.000.00--00.00%
ALGN240719P002700002024-07-18 2:49PM EDT270.0019.700.000.000.00-100.00%
ALGN240719P002800002024-07-17 11:58AM EDT280.0030.000.000.000.00-200.00%
ALGN240719P002850002024-07-16 10:07AM EDT285.0041.680.000.000.00-100.00%
ALGN240719P002900002024-06-18 2:54PM EDT290.0047.0034.1042.400.00-20272.31%
ALGN240719P003000002024-06-28 10:39AM EDT300.0056.400.000.000.00-100.00%
ALGN240719P003100002024-07-18 10:21AM EDT310.0048.300.000.000.00-100.00%
ALGN240719P003200002024-05-23 10:39AM EDT320.0062.8073.5082.100.00-20538.23%
ALGN240719P003300002024-04-30 11:11AM EDT330.0043.9068.0076.300.00-200.00%
ALGN240719P003400002024-05-08 12:34PM EDT340.0070.1980.0088.800.00-410.00%
ALGN240719P003500002024-04-26 2:50PM EDT350.0044.4090.3099.000.00-100.00%