New Zealand markets open in 8 hours 58 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.52-10.49 (-4.10%)
At close: 04:00PM EDT
250.66 +5.14 (+2.09%)
Pre-market: 08:49AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240621C002000002024-06-13 11:13AM EDT200.0067.850.000.000.00-220.00%
ALGN240621C002300002024-06-17 10:51AM EDT230.0016.280.000.000.00-13150.00%
ALGN240621C002350002024-06-17 3:54PM EDT235.0011.500.000.000.00-340.00%
ALGN240621C002375002024-06-13 2:04PM EDT237.5032.200.000.000.00-110.00%
ALGN240621C002400002024-06-14 10:25AM EDT240.0016.200.000.000.00-340.00%
ALGN240621C002425002024-06-17 11:15AM EDT242.506.100.000.000.00-230.00%
ALGN240621C002450002024-06-17 3:59PM EDT245.004.250.000.000.00-29200.00%
ALGN240621C002475002024-06-17 2:18PM EDT247.503.920.000.000.00-29461.56%
ALGN240621C002500002024-06-17 3:59PM EDT250.002.050.000.000.00-50453.13%
ALGN240621C002525002024-06-17 3:36PM EDT252.501.600.000.000.00-20256.25%
ALGN240621C002550002024-06-17 3:50PM EDT255.001.000.000.000.00-33646.25%
ALGN240621C002575002024-06-17 11:39AM EDT257.500.770.000.000.00-91812.50%
ALGN240621C002600002024-06-17 1:22PM EDT260.000.500.000.000.00-1110012.50%
ALGN240621C002625002024-06-17 1:32PM EDT262.500.370.000.000.00-163212.50%
ALGN240621C002650002024-06-17 11:51AM EDT265.000.250.000.000.00-4939512.50%
ALGN240621C002675002024-06-17 11:13AM EDT267.500.250.000.000.00-31625.00%
ALGN240621C002700002024-06-17 11:15AM EDT270.000.200.000.000.00-814125.00%
ALGN240621C002725002024-06-17 10:45AM EDT272.500.200.000.000.00-14725.00%
ALGN240621C002750002024-06-17 11:25AM EDT275.000.090.000.000.00-821925.00%
ALGN240621C002775002024-06-14 3:56PM EDT277.500.450.000.000.00-33825.00%
ALGN240621C002800002024-06-17 11:21AM EDT280.000.080.000.000.00-1410425.00%
ALGN240621C002825002024-06-17 2:04PM EDT282.500.050.000.000.00-41025.00%
ALGN240621C002850002024-06-14 10:54AM EDT285.000.220.000.000.00-112725.00%
ALGN240621C002875002024-06-17 10:56AM EDT287.500.100.000.000.00-151925.00%
ALGN240621C002900002024-06-17 10:44AM EDT290.000.090.000.000.00-1124725.00%
ALGN240621C002925002024-06-17 11:44AM EDT292.500.030.000.000.00-63025.00%
ALGN240621C002950002024-06-14 3:40PM EDT295.000.100.000.000.00-74150.00%
ALGN240621C003000002024-06-17 2:12PM EDT300.000.100.000.000.00-19232750.00%
ALGN240621C003050002024-06-17 9:37AM EDT305.000.100.000.000.00-21150.00%
ALGN240621C003100002024-06-13 12:26PM EDT310.000.150.000.000.00-140150.00%
ALGN240621C003150002024-06-14 2:51PM EDT315.000.050.000.000.00-101550.00%
ALGN240621C003200002024-06-14 3:01PM EDT320.000.050.000.000.00-218150.00%
ALGN240621C003250002024-06-14 11:28AM EDT325.000.050.000.000.00--450.00%
ALGN240621C003300002024-06-17 9:35AM EDT330.000.050.000.000.00-17722250.00%
ALGN240621C003400002024-05-29 9:42AM EDT340.000.780.000.000.00-16250.00%
ALGN240621C003500002024-06-13 2:27PM EDT350.000.050.000.000.00-14820950.00%
ALGN240621C003550002024-06-10 10:32AM EDT355.000.050.000.000.00--150.00%
ALGN240621C003600002024-06-07 2:59PM EDT360.000.050.000.000.00-103750.00%
ALGN240621C003700002024-06-06 2:29PM EDT370.000.050.000.000.00-62650.00%
ALGN240621C003800002024-06-05 3:56PM EDT380.000.050.000.000.00-15250.00%
ALGN240621C003900002024-06-13 2:06PM EDT390.000.010.000.000.00-14250.00%
ALGN240621C004000002024-06-03 9:45AM EDT400.000.050.000.000.00-51650.00%
ALGN240621C004100002024-04-25 9:32AM EDT410.001.230.004.800.00--0307.76%
ALGN240621C004200002024-06-04 9:53AM EDT420.000.050.000.000.00-51350.00%
ALGN240621C004300002024-06-04 10:00AM EDT430.000.050.000.000.00-172850.00%
ALGN240621C004400002024-06-04 9:53AM EDT440.000.050.000.000.00-76450.00%
ALGN240621C004500002024-05-22 10:19AM EDT450.000.050.000.000.00-717350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240621P001350002024-05-23 10:28AM EDT135.000.100.000.000.00--150.00%
ALGN240621P001400002024-05-22 2:20PM EDT140.000.150.000.000.00--550.00%
ALGN240621P001450002024-05-10 9:34AM EDT145.000.250.002.550.00-24307.03%
ALGN240621P001500002024-05-20 10:02AM EDT150.000.050.000.000.00--1050.00%
ALGN240621P001550002024-06-04 12:03PM EDT155.000.050.000.000.00-12050.00%
ALGN240621P001600002024-06-06 10:01AM EDT160.000.050.000.000.00-82450.00%
ALGN240621P001650002024-06-06 10:02AM EDT165.000.050.000.000.00-82250.00%
ALGN240621P001850002024-06-11 10:23AM EDT185.000.050.000.000.00--650.00%
ALGN240621P001950002024-06-12 11:19AM EDT195.000.050.000.000.00--450.00%
ALGN240621P002000002024-06-14 12:02PM EDT200.000.050.000.000.00-183350.00%
ALGN240621P002100002024-06-17 3:59PM EDT210.000.140.000.000.00-161625.00%
ALGN240621P002200002024-06-17 1:05PM EDT220.000.130.000.000.00-64125.00%
ALGN240621P002250002024-06-17 1:05PM EDT225.000.250.000.000.00-1725.00%
ALGN240621P002300002024-06-17 3:06PM EDT230.000.250.000.000.00-313612.50%
ALGN240621P002350002024-06-17 12:58PM EDT235.000.750.000.000.00-66012.50%
ALGN240621P002375002024-06-17 3:35PM EDT237.500.900.000.000.00-14396.25%
ALGN240621P002400002024-06-17 2:44PM EDT240.001.200.000.000.00-432366.25%
ALGN240621P002425002024-06-17 3:57PM EDT242.502.270.000.000.00-7623.13%
ALGN240621P002450002024-06-17 3:43PM EDT245.003.200.000.000.00-127790.78%
ALGN240621P002475002024-06-17 3:57PM EDT247.504.600.000.000.00-84710.00%
ALGN240621P002500002024-06-17 2:17PM EDT250.004.960.000.000.00-21920.00%
ALGN240621P002525002024-06-14 11:59AM EDT252.503.700.000.000.00-9200.00%
ALGN240621P002550002024-06-17 1:36PM EDT255.009.170.000.000.00-50350.00%
ALGN240621P002575002024-06-14 3:41PM EDT257.507.140.000.000.00-2650.00%
ALGN240621P002600002024-06-14 9:30AM EDT260.001.550.000.000.00-1510.00%
ALGN240621P002625002024-06-14 9:30AM EDT262.502.310.000.000.00-270.00%
ALGN240621P002650002024-06-14 10:09AM EDT265.009.700.000.000.00-7300.00%
ALGN240621P002675002024-06-14 10:09AM EDT267.5011.600.000.000.00-850.00%
ALGN240621P002700002024-06-14 9:58AM EDT270.005.400.000.000.00-22370.00%
ALGN240621P002725002024-06-17 12:38PM EDT272.5028.700.000.000.00-1030.00%
ALGN240621P002750002024-06-17 3:18PM EDT275.0028.150.000.000.00-130.00%
ALGN240621P002775002024-05-31 11:52AM EDT277.5024.750.000.000.00-100.00%
ALGN240621P002800002024-06-13 11:42AM EDT280.0013.940.000.000.00-160.00%
ALGN240621P002900002024-06-10 10:58AM EDT290.0034.000.000.000.00-1480.00%
ALGN240621P003000002024-06-03 1:05PM EDT300.0043.750.000.000.00-100.00%
ALGN240621P003100002024-05-09 2:53PM EDT310.0031.9050.1058.800.00-200.00%
ALGN240621P003200002024-05-03 11:02AM EDT320.0033.8058.3067.000.00-400.00%
ALGN240621P003250002024-06-11 10:06AM EDT325.0071.300.000.000.00--00.00%
ALGN240621P003300002024-05-29 10:47AM EDT330.0077.300.000.000.00-100.00%
ALGN240621P003400002024-05-08 3:05PM EDT340.0072.1080.0088.800.00-4200.00%