New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
463.96+8.34 (+1.83%)
At close: 04:00PM EST
465.20 +1.24 (+0.27%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220204C004000002022-01-25 10:25AM EST400.0071.6064.8071.100.00--297.44%
ALGN220204C004250002022-01-28 3:50PM EST425.0048.0945.7051.20+1.94+4.20%5598.40%
ALGN220204C004450002022-01-26 3:52PM EST445.0033.4332.4037.600.00-5597.08%
ALGN220204C004500002022-01-26 2:11PM EST450.0043.5028.9034.800.00-22796.06%
ALGN220204C004550002022-01-27 1:04PM EST455.0027.0026.5031.800.00-101196.23%
ALGN220204C004600002022-01-28 10:38AM EST460.0028.5023.5028.50+3.70+14.92%5893.97%
ALGN220204C004650002022-01-25 12:16PM EST465.0027.4521.3026.300.00--294.82%
ALGN220204C004700002022-01-28 11:21AM EST470.0020.0718.8024.20-0.53-2.57%115494.65%
ALGN220204C004750002022-01-28 3:51PM EST475.0019.9916.9021.60-7.89-28.30%8594.04%
ALGN220204C004800002022-01-28 3:59PM EST480.0016.9114.8020.50-12.76-43.01%1595.38%
ALGN220204C004850002022-01-26 10:27AM EST485.0026.6413.1017.100.00-1192.31%
ALGN220204C004900002022-01-28 3:25PM EST490.0013.1911.7016.90-6.71-33.72%1295.76%
ALGN220204C005000002022-01-28 3:56PM EST500.0011.209.1014.80-7.60-40.43%3012798.17%
ALGN220204C005050002022-01-28 12:23PM EST505.009.207.0011.50-18.80-67.14%2291.62%
ALGN220204C005100002022-01-28 3:30PM EST510.007.806.2011.80-5.35-40.68%4495.77%
ALGN220204C005150002022-01-28 2:33PM EST515.006.955.109.00-7.45-51.74%2091.08%
ALGN220204C005200002022-01-28 10:18AM EST520.005.604.107.90-1.18-17.40%26190.14%
ALGN220204C005250002022-01-28 3:11PM EST525.005.274.507.10-0.68-11.43%21693.54%
ALGN220204C005300002022-01-28 1:29PM EST530.005.002.706.30-6.40-56.14%9889.92%
ALGN220204C005400002022-01-25 2:39PM EST540.008.001.705.400.00-1691.36%
ALGN220204C005500002022-01-28 2:05PM EST550.002.700.903.50-2.30-46.00%11487.28%
ALGN220204C005550002022-01-28 11:32AM EST555.002.150.753.00-4.85-69.29%1287.35%
ALGN220204C005600002022-01-28 1:42PM EST560.001.750.152.55-3.25-65.00%12884.38%
ALGN220204C005650002022-01-25 9:30AM EST565.003.400.052.500.00--186.43%
ALGN220204C005700002022-01-28 1:30PM EST570.001.800.402.20-0.04-2.17%12589.77%
ALGN220204C005750002022-01-26 6:11PM EST575.000.750.004.700.00--1105.30%
ALGN220204C005800002022-01-27 1:53PM EST580.001.400.103.800.00-916104.03%
ALGN220204C005850002022-01-27 2:14PM EST585.001.400.054.700.00-121111.82%
ALGN220204C005900002022-01-25 9:34AM EST590.002.540.001.350.00-1290.14%
ALGN220204C006000002022-01-28 3:01PM EST600.000.370.051.50-1.33-78.24%12297.46%
ALGN220204C006100002022-01-20 3:13PM EST610.003.500.001.500.00-27101.95%
ALGN220204C006200002022-01-28 2:14PM EST620.000.100.000.10-1.35-93.10%52475.98%
ALGN220204C006300002022-01-28 12:07PM EST630.000.100.000.10-0.90-90.00%61779.69%
ALGN220204C006400002022-01-11 12:47PM EST640.0012.850.001.200.00-15112.40%
ALGN220204C006500002022-01-26 12:53PM EST650.000.300.000.250.00-1395.51%
ALGN220204C006600002022-01-19 10:47AM EST660.002.400.004.200.00--2149.85%
ALGN220204C006700002022-01-26 1:16PM EST670.000.050.003.800.00-1112151.86%
ALGN220204C006900002022-01-18 10:10AM EST690.002.130.004.100.00-13163.53%
ALGN220204C007000002022-01-26 2:26PM EST700.000.050.003.900.00-1620166.60%
ALGN220204C007100002022-01-05 12:08PM EST710.006.410.004.000.00--1171.85%
ALGN220204C007200002022-01-03 10:01AM EST720.0010.000.002.850.00--2166.14%
ALGN220204C007300002022-01-20 9:41AM EST730.000.150.004.100.00-12181.35%
ALGN220204C007400002022-01-07 2:02PM EST740.002.100.004.200.00-1520186.40%
ALGN220204C007500002022-01-07 2:02PM EST750.002.000.004.100.00-2111189.75%
ALGN220204C007600002022-01-07 2:22PM EST760.001.850.004.100.00-148193.85%
ALGN220204C007800002022-01-27 10:35AM EST780.000.150.004.000.00-210200.93%
ALGN220204C007900002022-01-10 12:19PM EST790.000.990.004.200.00-4020206.52%
ALGN220204C008000002022-01-24 12:20PM EST800.000.100.000.150.00-371473138.28%
ALGN220204C008100002022-01-20 10:53AM EST810.000.050.004.200.00-231214.06%
ALGN220204C008200002022-01-20 10:53AM EST820.000.050.004.300.00-123218.65%
ALGN220204C008300002022-01-24 1:41PM EST830.000.100.003.900.00-811218.65%
ALGN220204C008400002022-01-10 10:47AM EST840.000.510.001.950.00-13033199.71%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220204P002500002022-01-28 11:41AM EST250.000.150.000.350.00-127179.49%
ALGN220204P003000002022-01-28 2:00PM EST300.000.300.100.60+0.05+20.00%839142.58%
ALGN220204P003150002022-01-27 9:40AM EST315.004.740.004.700.00-11178.30%
ALGN220204P003200002022-01-28 11:59AM EST320.000.600.004.80-4.15-87.37%50173.07%
ALGN220204P003450002022-01-27 2:05PM EST345.001.650.054.700.00-812143.55%
ALGN220204P003500002022-01-28 3:27PM EST350.001.400.405.10-0.60-30.00%59142.75%
ALGN220204P003600002022-01-28 12:50PM EST360.001.900.852.85-0.60-24.00%13119.75%
ALGN220204P003950002022-01-28 9:39AM EST395.008.483.807.00-4.62-35.27%17113.88%
ALGN220204P004000002022-01-28 9:39AM EST400.009.484.708.30+3.48+58.00%5111115.06%
ALGN220204P004200002022-01-28 12:19PM EST420.008.708.2011.90+0.20+2.35%21108.36%
ALGN220204P004250002022-01-28 3:03PM EST425.0011.759.7012.60-3.35-22.19%21106.62%
ALGN220204P004300002022-01-28 2:23PM EST430.0013.5010.5015.30-1.95-12.62%28107.42%
ALGN220204P004400002022-01-28 10:53AM EST440.0016.7713.2018.00-3.13-15.73%557103.56%
ALGN220204P004500002022-01-28 10:51AM EST450.0022.2017.0021.80+7.21+48.10%218102.21%
ALGN220204P004550002022-01-28 12:37PM EST455.0021.0219.5023.60-0.18-0.85%12101.65%
ALGN220204P004600002022-01-28 12:21PM EST460.0021.9621.4026.30-5.64-20.43%12101.10%
ALGN220204P004700002022-01-28 3:59PM EST470.0029.0026.6031.40+6.47+28.72%118100.35%
ALGN220204P004750002022-01-28 12:37PM EST475.0031.3329.4034.600.00-14100.75%
ALGN220204P004800002022-01-26 10:20AM EST480.0027.2331.0037.100.00-24296.81%
ALGN220204P004900002022-01-20 2:14PM EST490.0022.4039.0043.800.00-38100.13%
ALGN220204P004950002022-01-24 9:53AM EST495.0063.0042.3046.900.00-1199.05%
ALGN220204P005000002022-01-28 11:27AM EST500.0050.5045.2051.00-3.85-7.08%22298.65%
ALGN220204P005100002022-01-26 9:57AM EST510.0046.0953.3058.900.00-112100.81%
ALGN220204P005200002022-01-26 1:02PM EST520.0054.3058.9066.900.00-11394.86%
ALGN220204P005300002022-01-14 1:31PM EST530.0041.3167.3075.400.00-111295.01%
ALGN220204P005350002022-01-26 10:30AM EST535.0064.8572.9079.600.00-1198.62%
ALGN220204P005400002022-01-26 10:35AM EST540.0070.0076.1084.000.00-12194.70%
ALGN220204P005450002022-01-28 1:50PM EST545.0082.9780.6088.20-9.08-9.86%1193.70%
ALGN220204P005500002022-01-26 3:24PM EST550.00100.4585.5093.400.00-3497.79%
ALGN220204P005550002022-01-26 10:30AM EST555.0081.2090.9097.100.00-1597.68%
ALGN220204P005600002022-01-19 9:38AM EST560.0078.3894.50102.100.00-2694.64%
ALGN220204P005700002022-01-27 2:43PM EST570.00119.10104.00111.400.00-11994.46%
ALGN220204P005800002022-01-06 12:42PM EST580.0036.39113.00122.400.00--5100.51%
ALGN220204P005900002022-01-27 2:53PM EST590.00136.15123.00132.200.00-12105.05%
ALGN220204P006000002022-01-19 11:25AM EST600.00115.34132.50142.000.00-113105.47%
ALGN220204P006100002022-01-06 10:59AM EST610.0057.58142.60151.700.00--11109.08%
ALGN220204P006200002022-01-26 9:43AM EST620.00141.80152.50161.500.00-16111.38%
ALGN220204P006300002022-01-26 2:43PM EST630.00160.70162.20171.500.00-13113.09%
ALGN220204P006400002022-01-26 11:10AM EST640.00166.40172.20181.500.00-11117.77%
ALGN220204P006500002022-01-26 11:10AM EST650.00175.55182.20191.500.00-14122.41%
ALGN220204P006600002022-01-24 3:33PM EST660.00191.70192.00201.000.00-22116.70%
ALGN220204P006700002022-01-06 10:54AM EST670.00107.40202.20211.500.00--1131.30%
ALGN220204P006900002022-01-12 1:22PM EST690.00152.24222.00231.000.00--10128.91%
ALGN220204P007000002022-01-06 10:57AM EST700.00129.62232.20241.000.00-214136.47%
ALGN220204P007200002022-01-04 9:57AM EST720.0084.00252.00261.000.00--1140.43%
ALGN220204P007800002022-01-24 9:54AM EST780.00334.50311.80321.000.00--1156.74%
ALGN220204P008400002022-01-12 9:35AM EST840.00285.50371.80381.000.00--1175.59%