New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.01-2.41 (-0.80%)
At close: 04:00PM EST
299.25 -0.76 (-0.25%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240308C002200002024-02-20 2:45PM EST220.0091.6777.0085.000.00--1135.64%
ALGN240308C002300002024-02-23 12:29PM EST230.0090.7967.0075.000.00-10119.39%
ALGN240308C002350002024-02-27 11:45AM EST235.0073.8762.0069.300.00-12102.05%
ALGN240308C002400002024-02-28 10:59AM EST240.0064.1657.0065.000.00-11103.56%
ALGN240308C002450002024-03-01 3:50PM EST245.0056.3352.0060.00-11.60-17.08%1295.80%
ALGN240308C002500002024-02-08 10:09AM EST250.0047.4047.0055.000.00--288.09%
ALGN240308C002550002024-02-23 12:17PM EST255.0065.7542.0050.000.00-1180.44%
ALGN240308C002600002024-02-01 11:55AM EST260.0020.0037.0045.000.00--5072.85%
ALGN240308C002650002024-02-28 10:59AM EST265.0039.8432.0040.000.00-1065.23%
ALGN240308C002700002024-03-01 3:34PM EST270.0030.7727.0034.90-2.53-7.60%205156.86%
ALGN240308C002750002024-02-29 3:22PM EST275.0023.0022.9029.90-6.00-20.69%11655.15%
ALGN240308C002800002024-03-01 3:58PM EST280.0021.0019.5025.10-11.11-34.60%11555.93%
ALGN240308C002850002024-03-01 11:12AM EST285.0016.5015.5017.30-4.35-20.86%122146.63%
ALGN240308C002900002024-03-01 2:38PM EST290.0014.1811.8012.60-1.71-10.76%68839.19%
ALGN240308C002925002024-02-22 10:30AM EST292.5021.4810.0010.700.00-1138.12%
ALGN240308C002950002024-03-01 3:17PM EST295.0010.008.209.00-10.40-50.98%11437.57%
ALGN240308C002975002024-03-01 12:43PM EST297.509.206.807.50-1.01-9.89%19837.34%
ALGN240308C003000002024-03-01 1:14PM EST300.008.005.406.10-0.25-3.03%91636.78%
ALGN240308C003025002024-03-01 3:48PM EST302.505.004.204.80-1.20-19.35%61235.83%
ALGN240308C003050002024-03-01 2:52PM EST305.004.163.403.80-0.94-18.43%2422035.69%
ALGN240308C003100002024-03-01 3:57PM EST310.002.201.552.25-1.55-41.33%382035.38%
ALGN240308C003125002024-03-01 3:41PM EST312.501.750.751.70-1.37-43.91%132635.36%
ALGN240308C003150002024-03-01 2:38PM EST315.001.611.101.30-1.18-42.29%232135.69%
ALGN240308C003200002024-03-01 3:57PM EST320.000.700.550.75-0.98-58.33%2410336.50%
ALGN240308C003250002024-02-29 12:35PM EST325.000.600.300.50-0.17-22.08%56438.72%
ALGN240308C003300002024-03-01 3:37PM EST330.000.200.200.25-0.25-55.56%82638.57%
ALGN240308C003350002024-03-01 9:56AM EST335.000.120.052.30-0.33-73.33%11260.62%
ALGN240308C003400002024-02-26 11:46AM EST340.001.010.002.500.00-2567.48%
ALGN240308C003450002024-02-26 10:16AM EST345.000.630.003.800.00-11081.71%
ALGN240308C003500002024-02-27 11:45AM EST350.000.150.002.600.00-1579.39%
ALGN240308C003550002024-02-23 3:59PM EST355.000.600.002.600.00-1384.74%
ALGN240308C003700002024-02-06 10:28AM EST370.000.110.002.600.00-7699.88%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240308P001800002024-01-31 3:32PM EST180.000.920.002.600.00--1218.12%
ALGN240308P001850002024-02-01 11:47AM EST185.002.180.002.600.00--2208.06%
ALGN240308P001900002024-02-01 11:47AM EST190.002.180.000.000.00--050.00%
ALGN240308P001950002024-02-01 11:47AM EST195.002.180.002.600.00--2188.67%
ALGN240308P002000002024-02-01 9:45AM EST200.000.400.000.000.00--050.00%
ALGN240308P002100002024-02-08 11:54AM EST210.000.240.002.600.00-13161.13%
ALGN240308P002250002024-02-08 10:15AM EST225.000.530.002.600.00--0135.06%
ALGN240308P002350002024-02-08 12:03PM EST235.000.490.002.600.00--0118.31%
ALGN240308P002400002024-02-22 9:49AM EST240.000.020.002.600.00-417110.11%
ALGN240308P002450002024-02-21 11:40AM EST245.000.150.000.000.00-11625.00%
ALGN240308P002500002024-02-29 11:16AM EST250.000.100.002.600.00-18493.95%
ALGN240308P002550002024-02-16 9:50AM EST255.000.800.002.600.00-2885.94%
ALGN240308P002600002024-02-15 10:30AM EST260.000.550.000.050.00-121943.56%
ALGN240308P002650002024-03-01 3:47PM EST265.000.080.002.60-0.37-82.22%101070.04%
ALGN240308P002700002024-03-01 3:46PM EST270.000.050.001.40-0.51-91.07%51252.88%
ALGN240308P002750002024-02-28 2:32PM EST275.000.450.152.750.00-2955.86%
ALGN240308P002800002024-02-26 12:56PM EST280.000.500.500.650.00-14737.60%
ALGN240308P002850002024-03-01 11:54AM EST285.000.851.001.15-0.17-16.67%1736.04%
ALGN240308P002875002024-02-28 11:38AM EST287.501.351.251.550.00-11635.57%
ALGN240308P002900002024-03-01 2:40PM EST290.001.471.752.05-0.23-13.53%93735.06%
ALGN240308P002925002024-03-01 2:44PM EST292.501.972.402.65-0.28-12.44%141934.38%
ALGN240308P002950002024-03-01 3:59PM EST295.003.303.203.50+0.35+11.86%286334.41%
ALGN240308P003000002024-03-01 11:54AM EST300.005.005.305.60+0.30+6.38%8833.83%
ALGN240308P003025002024-03-01 1:55PM EST302.504.976.607.20-0.59-10.61%34435.28%
ALGN240308P003050002024-03-01 1:55PM EST305.006.128.009.00-0.40-6.13%312537.02%
ALGN240308P003075002024-03-01 10:04AM EST307.5011.409.6011.80+3.20+39.02%25544.50%
ALGN240308P003100002024-02-29 11:51AM EST310.009.4011.4012.200.00-12735.08%
ALGN240308P003125002024-03-01 3:56PM EST312.5013.0013.4014.30+0.80+6.56%11336.28%
ALGN240308P003150002024-03-01 3:06PM EST315.0013.6015.5016.80-0.17-1.23%61840.33%
ALGN240308P003200002024-02-26 12:44PM EST320.0012.1017.7024.000.00-61166.04%
ALGN240308P003250002024-02-28 1:11PM EST325.0022.0721.9029.000.00-3674.27%
ALGN240308P003300002024-02-23 1:19PM EST330.0013.8026.1034.000.00-1182.06%