New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.01+0.99 (+0.33%)
At close: 04:00PM EDT
300.63 +1.62 (+0.54%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230929C002750002023-09-21 1:29PM EDT275.0027.000.000.000.00--00.00%
ALGN230929C002850002023-09-25 12:01PM EDT285.0012.310.000.000.00-100.00%
ALGN230929C002925002023-09-25 3:38PM EDT292.507.700.000.000.00-100.00%
ALGN230929C002950002023-09-26 11:23AM EDT295.007.100.000.000.00-300.00%
ALGN230929C002975002023-09-26 2:07PM EDT297.505.000.000.000.00-300.00%
ALGN230929C003000002023-09-26 3:31PM EDT300.004.300.000.000.00-1400.78%
ALGN230929C003050002023-09-26 2:40PM EDT305.002.150.000.000.00-806.25%
ALGN230929C003100002023-09-26 3:49PM EDT310.001.100.000.000.00-37012.50%
ALGN230929C003150002023-09-26 2:47PM EDT315.000.500.000.000.00-17012.50%
ALGN230929C003200002023-09-25 12:17PM EDT320.000.330.000.000.00-16012.50%
ALGN230929C003225002023-09-25 9:41AM EDT322.500.380.000.000.00-1025.00%
ALGN230929C003250002023-09-25 2:14PM EDT325.000.490.000.000.00-10025.00%
ALGN230929C003275002023-09-26 2:40PM EDT327.500.170.000.000.00-1025.00%
ALGN230929C003300002023-09-26 2:15PM EDT330.000.150.000.000.00-5025.00%
ALGN230929C003325002023-09-26 2:40PM EDT332.500.250.000.000.00-1025.00%
ALGN230929C003350002023-09-25 11:05AM EDT335.000.200.000.000.00-1025.00%
ALGN230929C003375002023-09-25 2:14PM EDT337.500.150.000.000.00-4025.00%
ALGN230929C003400002023-09-25 9:40AM EDT340.000.050.000.000.00-1025.00%
ALGN230929C003425002023-09-26 10:11AM EDT342.500.860.000.000.00-25025.00%
ALGN230929C003450002023-09-25 3:10PM EDT345.000.100.000.000.00-5025.00%
ALGN230929C003475002023-09-26 10:11AM EDT347.500.620.000.000.00-25025.00%
ALGN230929C003500002023-09-26 10:16AM EDT350.000.050.000.000.00-5050.00%
ALGN230929C003525002023-09-14 2:50PM EDT352.501.840.000.000.00--050.00%
ALGN230929C003550002023-09-18 11:22AM EDT355.000.850.000.000.00-1050.00%
ALGN230929C003600002023-09-26 10:16AM EDT360.000.150.000.000.00-3050.00%
ALGN230929C003650002023-09-21 12:41PM EDT365.000.150.000.000.00-5050.00%
ALGN230929C003700002023-09-12 12:33PM EDT370.000.650.000.000.00-11050.00%
ALGN230929C003750002023-09-12 10:34AM EDT375.000.450.000.000.00-1050.00%
ALGN230929C003800002023-09-08 11:35AM EDT380.000.670.000.000.00-1050.00%
ALGN230929C003850002023-09-18 12:17PM EDT385.000.200.000.000.00-5050.00%
ALGN230929C003900002023-09-08 1:00PM EDT390.000.400.000.000.00-1050.00%
ALGN230929C003950002023-09-07 9:34AM EDT395.001.580.000.000.00-2050.00%
ALGN230929C004000002023-09-13 10:03AM EDT400.000.050.000.000.00-21050.00%
ALGN230929C004050002023-09-25 1:26PM EDT405.000.100.000.000.00-2050.00%
ALGN230929C004100002023-09-25 1:26PM EDT410.000.070.000.000.00-2050.00%
ALGN230929C004200002023-09-07 10:04AM EDT420.000.180.000.000.00-1050.00%
ALGN230929C004250002023-09-05 9:36AM EDT425.000.670.000.000.00-1050.00%
ALGN230929C004300002023-08-31 11:22AM EDT430.000.800.000.000.00-2050.00%
ALGN230929C004900002023-08-24 10:44AM EDT490.000.400.004.800.00-12331.74%
ALGN230929C005000002023-08-24 10:44AM EDT500.000.150.004.800.00-22341.89%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230929P002450002023-09-25 2:54PM EDT245.000.070.000.000.00-10050.00%
ALGN230929P002500002023-09-26 10:10AM EDT250.000.050.000.000.00-5050.00%
ALGN230929P002550002023-09-26 10:13AM EDT255.000.050.000.000.00-5050.00%
ALGN230929P002600002023-09-25 10:57AM EDT260.000.150.000.000.00-1025.00%
ALGN230929P002700002023-09-25 10:51AM EDT270.000.430.000.000.00-8025.00%
ALGN230929P002725002023-09-25 9:40AM EDT272.500.430.000.000.00-1025.00%
ALGN230929P002750002023-09-21 3:58PM EDT275.000.790.000.000.00-13025.00%
ALGN230929P002775002023-09-25 10:51AM EDT277.500.980.000.000.00-5025.00%
ALGN230929P002800002023-09-26 10:12AM EDT280.000.370.000.000.00-1012.50%
ALGN230929P002825002023-09-25 10:22AM EDT282.501.500.000.000.00-1012.50%
ALGN230929P002850002023-09-26 11:56AM EDT285.001.020.000.000.00-1012.50%
ALGN230929P002875002023-09-26 12:08PM EDT287.501.400.000.000.00-13012.50%
ALGN230929P002900002023-09-26 3:27PM EDT290.001.730.000.000.00-1206.25%
ALGN230929P002925002023-09-26 3:55PM EDT292.502.300.000.000.00-1706.25%
ALGN230929P002950002023-09-26 1:46PM EDT295.003.400.000.000.00-2803.13%
ALGN230929P002975002023-09-26 2:41PM EDT297.503.700.000.000.00-701.56%
ALGN230929P003000002023-09-26 10:59AM EDT300.005.700.000.000.00-400.00%
ALGN230929P003050002023-09-26 2:04PM EDT305.008.510.000.000.00-100.00%
ALGN230929P003100002023-09-25 12:28PM EDT310.0015.370.000.000.00-300.00%
ALGN230929P003150002023-09-26 10:24AM EDT315.0015.730.000.000.00-100.00%
ALGN230929P003200002023-09-21 2:34PM EDT320.0021.620.000.000.00-400.00%
ALGN230929P003225002023-09-21 12:54PM EDT322.5021.900.000.000.00-300.00%
ALGN230929P003250002023-09-25 10:52AM EDT325.0031.500.000.000.00-200.00%
ALGN230929P003275002023-09-22 12:48PM EDT327.5025.900.000.000.00-500.00%
ALGN230929P003300002023-09-25 2:06PM EDT330.0032.200.000.000.00-100.00%
ALGN230929P003325002023-09-22 1:59PM EDT332.5033.880.000.000.00-500.00%
ALGN230929P003350002023-09-22 1:19PM EDT335.0034.090.000.000.00-600.00%
ALGN230929P003375002023-09-21 2:34PM EDT337.5038.130.000.000.00-300.00%
ALGN230929P003400002023-09-22 10:37AM EDT340.0038.930.000.000.00-1200.00%
ALGN230929P003425002023-09-19 12:53PM EDT342.5025.300.000.000.00-200.00%
ALGN230929P003450002023-09-26 3:41PM EDT345.0046.210.000.000.00-100.00%
ALGN230929P003500002023-09-21 3:06PM EDT350.0050.000.000.000.00-4000.00%
ALGN230929P003550002023-09-14 10:19AM EDT355.0029.490.000.000.00-200.00%
ALGN230929P003600002023-09-19 12:17PM EDT360.0041.400.000.000.00-100.00%
ALGN230929P003650002023-09-20 1:15PM EDT365.0052.000.000.000.00-100.00%
ALGN230929P003700002023-09-08 3:48PM EDT370.0039.070.000.000.00-300.00%
ALGN230929P003750002023-09-07 10:48AM EDT375.0031.300.000.000.00-300.00%