New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.11+6.77 (+2.74%)
At close: 04:00PM EDT
254.72 +0.61 (+0.24%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220708C002350002022-06-30 11:25AM EDT235.009.650.000.000.00--10.00%
ALGN220708C002400002022-07-05 10:23AM EDT240.009.350.000.000.00-140.00%
ALGN220708C002425002022-07-01 11:44AM EDT242.506.900.000.000.00-10120.00%
ALGN220708C002450002022-07-05 10:09AM EDT245.005.000.000.000.00-10130.00%
ALGN220708C002475002022-07-05 12:46PM EDT247.505.700.000.000.00-17190.00%
ALGN220708C002500002022-07-05 2:46PM EDT250.007.500.000.000.00-31720.00%
ALGN220708C002525002022-07-05 10:52AM EDT252.502.900.000.000.00-250.00%
ALGN220708C002550002022-07-05 3:34PM EDT255.005.600.000.000.00-19301.56%
ALGN220708C002575002022-07-05 3:44PM EDT257.504.250.000.000.00-1153.13%
ALGN220708C002600002022-07-05 3:59PM EDT260.003.000.000.000.00-21636.25%
ALGN220708C002625002022-07-05 9:48AM EDT262.501.050.000.000.00-1116.25%
ALGN220708C002650002022-07-05 1:24PM EDT265.001.090.000.000.00-32112.50%
ALGN220708C002675002022-07-01 9:50AM EDT267.500.600.000.000.00-1212.50%
ALGN220708C002700002022-07-05 3:49PM EDT270.001.000.000.000.00-202712.50%
ALGN220708C002750002022-07-05 3:36PM EDT275.000.500.000.000.00-5925.00%
ALGN220708C002800002022-07-05 1:20PM EDT280.000.200.000.000.00-1525.00%
ALGN220708C002850002022-07-01 9:45AM EDT285.000.210.000.000.00-11225.00%
ALGN220708C002900002022-06-28 10:48AM EDT290.000.470.000.000.00-2525.00%
ALGN220708C002950002022-06-10 9:40AM EDT295.003.470.000.000.00--225.00%
ALGN220708C003000002022-06-27 10:51AM EDT300.000.500.000.000.00-14650.00%
ALGN220708C003050002022-06-07 3:23PM EDT305.004.800.000.000.00-2350.00%
ALGN220708C003100002022-06-09 9:52AM EDT310.003.800.000.000.00-1150.00%
ALGN220708C003150002022-06-21 12:30PM EDT315.000.240.000.000.00-3350.00%
ALGN220708C003200002022-06-27 9:46AM EDT320.000.110.000.000.00-1850.00%
ALGN220708C003350002022-06-28 10:36AM EDT335.000.050.000.000.00-7012150.00%
ALGN220708C004000002022-06-08 9:56AM EDT400.000.300.000.000.00-89750.00%
ALGN220708C004100002022-06-27 1:40PM EDT410.000.040.000.000.00-112050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220708P001500002022-07-05 3:58PM EDT150.000.010.000.000.00-3262,18650.00%
ALGN220708P001550002022-06-24 11:12AM EDT155.000.100.000.000.00-101050.00%
ALGN220708P001600002022-06-23 2:37PM EDT160.000.200.000.000.00-183450.00%
ALGN220708P001700002022-07-01 9:51AM EDT170.000.100.000.000.00-4750.00%
ALGN220708P001750002022-07-05 10:30AM EDT175.000.050.000.000.00-7750.00%
ALGN220708P001850002022-06-27 2:56PM EDT185.000.050.000.000.00--150.00%
ALGN220708P001900002022-06-16 2:37PM EDT190.004.000.000.000.00--150.00%
ALGN220708P001950002022-07-01 2:08PM EDT195.000.100.000.000.00-181950.00%
ALGN220708P002000002022-07-01 3:07PM EDT200.000.100.000.000.00-11750.00%
ALGN220708P002050002022-06-30 11:02AM EDT205.000.920.000.000.00-51050.00%
ALGN220708P002100002022-07-05 11:03AM EDT210.000.240.000.000.00-11250.00%
ALGN220708P002150002022-07-05 1:16PM EDT215.000.140.000.000.00-162650.00%
ALGN220708P002175002022-07-05 3:19PM EDT217.500.150.000.000.00-111150.00%
ALGN220708P002200002022-07-05 12:43PM EDT220.000.400.000.000.00-364625.00%
ALGN220708P002225002022-07-05 2:24PM EDT222.500.400.000.000.00-383925.00%
ALGN220708P002250002022-07-05 3:19PM EDT225.000.350.000.000.00-425725.00%
ALGN220708P002300002022-07-05 3:50PM EDT230.000.430.000.000.00-516225.00%
ALGN220708P002325002022-07-05 3:19PM EDT232.500.750.000.000.00-575825.00%
ALGN220708P002350002022-07-05 3:50PM EDT235.000.700.000.000.00-404225.00%
ALGN220708P002375002022-07-05 3:01PM EDT237.501.300.000.000.00-161912.50%
ALGN220708P002400002022-07-05 3:45PM EDT240.001.390.000.000.00-322912.50%
ALGN220708P002425002022-07-05 11:33AM EDT242.505.300.000.000.00-1212.50%
ALGN220708P002450002022-07-05 3:45PM EDT245.002.440.000.000.00-1918012.50%
ALGN220708P002475002022-07-05 2:14PM EDT247.504.350.000.000.00-25506.25%
ALGN220708P002500002022-07-05 3:48PM EDT250.004.000.000.000.00-5246.25%
ALGN220708P002525002022-07-05 3:48PM EDT252.504.950.000.000.00-2121.56%
ALGN220708P002550002022-07-05 1:19PM EDT255.009.360.000.000.00-6350.00%
ALGN220708P002575002022-06-29 1:36PM EDT257.5017.550.000.000.00--10.00%
ALGN220708P002600002022-07-05 12:54PM EDT260.0014.080.000.000.00-1180.00%
ALGN220708P002650002022-07-05 3:28PM EDT265.0011.900.000.000.00-131980.00%
ALGN220708P002700002022-07-05 1:51PM EDT270.0020.380.000.000.00-1160.00%
ALGN220708P002750002022-06-30 9:56AM EDT275.0040.470.000.000.00-1210.00%
ALGN220708P002800002022-06-13 3:05PM EDT280.0037.250.000.000.00-330.00%