New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.70-4.78 (-1.53%)
At close: 04:00PM EDT
308.40 +1.70 (+0.55%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230331C001900002023-02-23 11:24AM EDT190.00112.74113.00119.700.00--8266.85%
ALGN230331C002050002023-02-17 1:31PM EDT205.00111.40112.30119.800.00-22386.67%
ALGN230331C002250002023-03-06 10:40AM EDT225.00127.0078.3084.600.00--1186.96%
ALGN230331C002500002023-03-02 11:34AM EDT250.0059.6953.9059.500.00-10135.16%
ALGN230331C002650002023-03-14 11:31AM EDT265.0058.5939.3044.700.00--162.21%
ALGN230331C002900002023-03-17 10:58AM EDT290.0035.0016.7022.200.00-1156.74%
ALGN230331C003000002023-03-24 11:44AM EDT300.009.5011.6012.30-9.22-49.25%122852.64%
ALGN230331C003025002023-03-24 2:43PM EDT302.5010.009.9010.70-3.00-23.08%6151.53%
ALGN230331C003050002023-03-24 3:39PM EDT305.009.208.409.20-11.51-55.58%29050.64%
ALGN230331C003100002023-03-24 3:59PM EDT310.006.106.106.70-2.91-32.30%311350.35%
ALGN230331C003150002023-03-24 3:58PM EDT315.004.382.754.70-2.12-32.62%357551.51%
ALGN230331C003175002023-03-24 3:53PM EDT317.503.653.403.90-1.95-34.82%63151.33%
ALGN230331C003200002023-03-24 3:02PM EDT320.002.922.753.70-2.13-42.18%62351.29%
ALGN230331C003225002023-03-24 10:21AM EDT322.503.342.254.10-2.29-40.67%255655.59%
ALGN230331C003250002023-03-24 11:21AM EDT325.002.011.752.15-2.10-51.09%84251.22%
ALGN230331C003300002023-03-24 3:59PM EDT330.001.351.051.45-2.15-61.43%154351.88%
ALGN230331C003350002023-03-24 9:39AM EDT335.001.350.751.00-1.25-48.08%191751.27%
ALGN230331C003400002023-03-24 3:28PM EDT340.000.600.450.75-1.62-72.97%106052.64%
ALGN230331C003425002023-03-23 1:12PM EDT342.501.200.350.700.00-273153.96%
ALGN230331C003450002023-03-22 11:04AM EDT345.002.550.200.750.00-165455.52%
ALGN230331C003475002023-03-24 2:22PM EDT347.500.300.250.70-1.95-86.67%11858.20%
ALGN230331C003500002023-03-24 3:53PM EDT350.000.300.001.45-0.45-60.00%61,30466.38%
ALGN230331C003550002023-03-24 1:06PM EDT355.000.300.000.70-0.30-50.00%33562.35%
ALGN230331C003600002023-03-24 11:52AM EDT360.000.250.054.40-0.15-37.50%514100.93%
ALGN230331C003650002023-03-24 9:32AM EDT365.000.150.050.55-0.15-50.00%1870.02%
ALGN230331C003700002023-03-23 9:44AM EDT370.000.100.003.800.00-14108.23%
ALGN230331C003750002023-03-17 10:29AM EDT375.000.780.004.300.00-23117.41%
ALGN230331C003800002023-03-24 1:10PM EDT380.000.100.050.35-0.45-81.82%61878.22%
ALGN230331C003850002023-03-03 4:06PM EDT385.001.920.004.300.00-48128.30%
ALGN230331C003900002023-03-22 2:36PM EDT390.000.890.002.050.00-19113.31%
ALGN230331C003950002023-03-22 2:36PM EDT395.000.850.003.400.00-14131.27%
ALGN230331C004000002023-03-24 1:58PM EDT400.000.050.000.050.00-1373.83%
ALGN230331C004050002023-02-21 1:58PM EDT405.000.700.001.500.00--4119.73%
ALGN230331C004100002023-03-24 1:58PM EDT410.000.050.000.05-0.05-50.00%1280.08%
ALGN230331C004150002023-03-20 9:46AM EDT415.000.100.000.050.00-11082.81%
ALGN230331C004200002023-03-14 10:01AM EDT420.000.500.000.050.00-12685.94%
ALGN230331C004250002023-03-20 3:17PM EDT425.000.050.000.050.00-1189.06%
ALGN230331C004300002023-02-24 11:37AM EDT430.000.250.000.050.00-4491.41%
ALGN230331C004350002023-03-21 1:31PM EDT435.000.050.003.400.00-215167.48%
ALGN230331C004400002023-03-23 11:41AM EDT440.000.030.000.350.00-195119.53%
ALGN230331C004500002023-02-23 1:01PM EDT450.000.300.003.000.00--2175.34%
ALGN230331C004600002023-03-07 2:04PM EDT460.000.050.000.400.00-243134.18%
ALGN230331C004700002023-03-21 3:00PM EDT470.000.010.000.100.00-6175120.31%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230331P001950002023-02-24 3:47PM EDT195.000.160.004.300.00-43235.60%
ALGN230331P002000002023-02-24 4:24PM EDT200.000.400.003.800.00-18218.46%
ALGN230331P002050002023-02-24 4:25PM EDT205.000.300.004.300.00-156213.97%
ALGN230331P002100002023-03-20 9:56AM EDT210.000.050.000.100.00-6971112.50%
ALGN230331P002150002023-03-20 12:40PM EDT215.000.050.000.300.00-168121.09%
ALGN230331P002250002023-03-20 9:45AM EDT225.000.200.000.250.00-2436104.69%
ALGN230331P002400002023-03-24 2:59PM EDT240.000.080.000.15-0.02-20.00%201179.69%
ALGN230331P002450002023-03-24 1:10PM EDT245.000.080.004.40-1.02-92.73%72135.57%
ALGN230331P002500002023-03-24 11:40AM EDT250.000.250.051.05-0.92-78.63%1191.99%
ALGN230331P002550002023-03-24 2:27PM EDT255.000.300.104.50+0.15+100.00%1917118.41%
ALGN230331P002600002023-03-23 12:33PM EDT260.000.150.154.600.00-217110.13%
ALGN230331P002650002023-03-24 2:03PM EDT265.000.500.300.55+0.29+138.10%64066.36%
ALGN230331P002700002023-03-24 3:53PM EDT270.000.630.500.70+0.26+70.27%55463.72%
ALGN230331P002750002023-03-24 3:27PM EDT275.000.850.703.20+0.10+13.33%201777.05%
ALGN230331P002800002023-03-24 2:03PM EDT280.001.571.101.35+1.06+207.84%26458.89%
ALGN230331P002850002023-03-24 3:31PM EDT285.001.651.551.90-0.35-17.50%313756.34%
ALGN230331P002900002023-03-24 2:15PM EDT290.003.102.302.65+0.15+5.08%353254.29%
ALGN230331P002925002023-03-23 3:47PM EDT292.503.232.653.200.00-6753.05%
ALGN230331P002950002023-03-24 12:17PM EDT295.005.503.303.80+3.81+225.44%341752.59%
ALGN230331P003000002023-03-24 2:49PM EDT300.005.344.905.20-0.06-1.11%2414551.28%
ALGN230331P003025002023-03-24 2:26PM EDT302.507.115.806.20+2.61+58.00%7750.87%
ALGN230331P003050002023-03-24 3:21PM EDT305.006.936.807.20+0.18+2.67%415050.00%
ALGN230331P003100002023-03-24 2:55PM EDT310.0010.109.309.70+0.95+10.38%153750.37%
ALGN230331P003150002023-03-24 10:09AM EDT315.0014.1010.9013.00+3.10+28.18%1112651.53%
ALGN230331P003175002023-03-24 3:02PM EDT317.5015.1512.8014.90+2.75+22.18%41152.77%
ALGN230331P003200002023-03-24 3:26PM EDT320.0016.1515.9018.10+4.55+39.22%52354.91%
ALGN230331P003225002023-03-24 3:33PM EDT322.5018.0517.6018.90+5.70+46.15%6954.98%
ALGN230331P003250002023-03-24 9:46AM EDT325.0020.7819.1022.90+0.68+3.38%11456.09%
ALGN230331P003275002023-03-21 3:17PM EDT327.509.2720.5024.100.00-1365.47%
ALGN230331P003300002023-03-24 1:53PM EDT330.0027.8023.8026.00+4.30+18.30%439353.55%
ALGN230331P003350002023-03-24 1:33PM EDT335.0032.2026.3030.80+4.42+15.91%228870.29%
ALGN230331P003375002023-03-23 1:32PM EDT337.5025.4029.6034.200.00-122657.74%
ALGN230331P003400002023-03-24 2:51PM EDT340.0034.8732.0036.60+13.37+62.19%1459.45%
ALGN230331P003550002023-03-24 10:30AM EDT355.0048.2046.5051.30+31.21+183.70%1169.09%
ALGN230331P003650002023-03-16 9:56AM EDT365.0047.4156.4061.500.00--080.47%
ALGN230331P003700002023-02-16 2:33PM EDT370.0046.7247.0053.200.00--10.00%
ALGN230331P004150002023-03-06 10:40AM EDT415.0064.00105.60112.300.00--0124.95%