New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.41-3.36 (-1.67%)
At close: 04:00PM EST
198.15 -0.26 (-0.13%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221209C001700002022-11-04 12:40PM EST170.0015.7026.6029.600.00-1190.19%
ALGN221209C001750002022-11-08 10:56AM EST175.0013.5021.7026.000.00--159.91%
ALGN221209C001800002022-11-16 9:31AM EST180.0034.6316.2020.500.00-1278.66%
ALGN221209C001850002022-11-30 3:48PM EST185.0014.0013.8015.300.00-1350.88%
ALGN221209C001925002022-11-29 10:35AM EST192.506.508.509.000.00-1951.42%
ALGN221209C001950002022-11-30 3:58PM EST195.007.406.807.40+0.17+2.35%44250.88%
ALGN221209C001975002022-12-02 1:33PM EST197.504.855.405.90-2.00-29.20%32349.68%
ALGN221209C002000002022-12-02 3:28PM EST200.004.624.104.60-2.30-33.24%4431948.68%
ALGN221209C002050002022-12-02 3:01PM EST205.002.542.202.75-2.26-47.08%1069548.65%
ALGN221209C002100002022-12-02 3:18PM EST210.001.621.151.65-0.88-35.20%204650.12%
ALGN221209C002150002022-12-02 2:36PM EST215.000.740.600.90-1.01-57.71%204850.49%
ALGN221209C002200002022-12-02 1:05PM EST220.000.450.300.55-0.35-43.75%784052.93%
ALGN221209C002250002022-12-01 2:24PM EST225.000.500.050.550.00-11253.91%
ALGN221209C002275002022-12-02 1:02PM EST227.500.150.001.30-0.31-67.39%1167.97%
ALGN221209C002300002022-12-02 1:05PM EST230.000.250.000.40-0.25-50.00%36356.93%
ALGN221209C002350002022-11-28 11:35AM EST235.000.200.000.200.00-4857.23%
ALGN221209C002500002022-11-23 10:14AM EST250.000.150.000.400.00--782.32%
ALGN221209C002550002022-11-14 3:18PM EST255.001.510.004.300.00-33142.70%
ALGN221209C002800002022-11-11 11:21AM EST280.000.600.001.500.00-11142.19%
ALGN221209C002850002022-11-18 10:24AM EST285.000.150.000.000.00-252650.00%
ALGN221209C002900002022-11-21 11:43AM EST290.000.050.000.500.00-1107128.42%
ALGN221209C002950002022-11-30 3:53PM EST295.000.020.000.050.00-1683101.56%
ALGN221209C003000002022-12-02 9:46AM EST300.000.010.000.050.00-20798105.47%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221209P001050002022-12-02 9:47AM EST105.000.010.000.20-0.01-50.00%1550190.63%
ALGN221209P001100002022-12-02 9:47AM EST110.000.010.000.05-0.04-80.00%1081153.13%
ALGN221209P001150002022-11-18 2:26PM EST115.000.050.001.500.00-44224.81%
ALGN221209P001200002022-11-21 11:39AM EST120.000.050.001.500.00-1721209.57%
ALGN221209P001250002022-11-18 2:22PM EST125.000.100.004.300.00-23246.19%
ALGN221209P001300002022-11-21 9:50AM EST130.000.150.000.250.00-3032135.35%
ALGN221209P001350002022-11-16 10:21AM EST135.000.150.000.200.00-510120.90%
ALGN221209P001400002022-11-15 2:44PM EST140.000.150.000.500.00-55126.17%
ALGN221209P001500002022-11-30 12:35PM EST150.000.200.051.550.00-3050129.93%
ALGN221209P001550002022-12-01 12:54PM EST155.000.050.001.550.00-2238116.60%
ALGN221209P001600002022-11-30 2:39PM EST160.000.200.050.400.00-9981.93%
ALGN221209P001625002022-12-01 11:51AM EST162.500.250.000.500.00-10778.32%
ALGN221209P001650002022-12-02 10:31AM EST165.000.100.000.45-0.01-9.09%13071.88%
ALGN221209P001700002022-12-01 3:33PM EST170.000.300.000.000.00-221625.00%
ALGN221209P001750002022-12-02 3:22PM EST175.000.300.150.50-0.27-47.37%12556.15%
ALGN221209P001800002022-12-02 3:23PM EST180.000.550.450.65-0.43-43.88%161451.90%
ALGN221209P001850002022-12-02 2:14PM EST185.001.250.901.40-0.37-22.84%431751.05%
ALGN221209P001900002022-12-02 2:14PM EST190.002.221.752.10-0.18-7.50%31049.15%
ALGN221209P001925002022-12-02 3:42PM EST192.502.702.502.75-2.40-47.06%17447.95%
ALGN221209P002000002022-12-02 12:22PM EST200.006.305.506.00-3.24-33.96%6846.95%
ALGN221209P002100002022-11-18 1:15PM EST210.0020.6512.1013.600.00-1054.47%
ALGN221209P002200002022-11-22 1:47PM EST220.0030.5021.1022.900.00-151667.24%
ALGN221209P002550002022-10-31 9:01AM EST255.0057.990.000.000.00--00.00%
ALGN221209P002900002022-11-14 9:58AM EST290.0078.7188.2095.500.00-80129.20%