New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.28+5.15 (+1.94%)
At close: 04:00PM EDT
268.54 -2.74 (-1.01%)
Pre-market: 06:58AM 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%
ALGN240621C002350002024-06-13 2:04PM EDT235.0034.630.000.000.00-110.00%
ALGN240621C002375002024-06-13 2:04PM EDT237.5032.200.000.000.00-110.00%
ALGN240621C002400002024-05-23 3:53PM EDT240.0017.500.000.000.00-370.00%
ALGN240621C002425002024-06-10 12:05PM EDT242.5013.350.000.000.00-120.00%
ALGN240621C002450002024-06-05 10:41AM EDT245.0013.800.000.000.00-100.00%
ALGN240621C002475002024-06-12 10:03AM EDT247.5017.400.000.000.00-2160.00%
ALGN240621C002500002024-06-12 12:11PM EDT250.0015.200.000.000.00-2110.00%
ALGN240621C002525002024-06-12 12:38PM EDT252.5013.500.000.000.00-1150.00%
ALGN240621C002550002024-06-13 1:51PM EDT255.0014.990.000.000.00-3160.00%
ALGN240621C002575002024-06-10 3:54PM EDT257.504.900.000.000.00-4130.00%
ALGN240621C002600002024-06-13 2:28PM EDT260.0011.610.000.000.00-22790.00%
ALGN240621C002625002024-06-13 12:29PM EDT262.508.660.000.000.00-1200.00%
ALGN240621C002650002024-06-13 2:02PM EDT265.007.430.000.000.00-273830.00%
ALGN240621C002675002024-06-13 11:01AM EDT267.505.450.000.000.00-1110.00%
ALGN240621C002700002024-06-13 12:51PM EDT270.004.700.000.000.00-151310.00%
ALGN240621C002725002024-06-13 12:29PM EDT272.503.480.000.000.00-4420.78%
ALGN240621C002750002024-06-13 3:52PM EDT275.003.600.000.000.00-92123.13%
ALGN240621C002775002024-06-13 3:51PM EDT277.502.700.000.000.00-3373.13%
ALGN240621C002800002024-06-13 3:50PM EDT280.002.100.000.000.00-91066.25%
ALGN240621C002825002024-06-12 1:03PM EDT282.501.000.000.000.00-566.25%
ALGN240621C002850002024-06-13 3:57PM EDT285.001.260.000.000.00-3276.25%
ALGN240621C002875002024-05-24 3:47PM EDT287.501.040.000.000.00-456.25%
ALGN240621C002900002024-06-13 2:33PM EDT290.000.600.000.000.00-2725812.50%
ALGN240621C002925002024-06-13 2:38PM EDT292.500.600.000.000.00-22912.50%
ALGN240621C002950002024-06-13 12:38PM EDT295.000.420.000.000.00-13612.50%
ALGN240621C003000002024-06-13 3:17PM EDT300.000.350.000.000.00-142512.50%
ALGN240621C003050002024-05-22 1:24PM EDT305.000.700.000.000.00--1112.50%
ALGN240621C003100002024-06-13 12:26PM EDT310.000.150.000.000.00-140125.00%
ALGN240621C003150002024-05-20 12:47PM EDT315.000.650.000.000.00--525.00%
ALGN240621C003200002024-05-22 9:35AM EDT320.001.500.000.000.00-16825.00%
ALGN240621C003300002024-06-13 12:26PM EDT330.000.050.000.000.00-15025.00%
ALGN240621C003400002024-05-29 9:42AM EDT340.000.780.000.000.00-16225.00%
ALGN240621C003500002024-06-13 2:27PM EDT350.000.050.000.000.00-14820925.00%
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--0181.54%
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 EDT145.000.250.002.550.00-24247.27%
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%
ALGN240621P002000002024-06-13 9:43AM EDT200.000.050.000.000.00-151650.00%
ALGN240621P002100002024-06-13 10:45AM EDT210.000.050.000.000.00-2225.00%
ALGN240621P002200002024-06-12 10:10AM EDT220.000.500.000.000.00-63625.00%
ALGN240621P002250002024-06-12 1:19PM EDT225.000.140.000.000.00-1625.00%
ALGN240621P002300002024-06-12 1:08PM EDT230.000.180.000.000.00-1213225.00%
ALGN240621P002350002024-06-13 3:32PM EDT235.000.100.000.000.00-65925.00%
ALGN240621P002375002024-06-12 9:38AM EDT237.500.310.000.000.00-62825.00%
ALGN240621P002400002024-06-13 2:26PM EDT240.000.170.000.000.00-56812.50%
ALGN240621P002425002024-06-12 12:32PM EDT242.500.420.000.000.00-25312.50%
ALGN240621P002450002024-06-12 10:15AM EDT245.000.800.000.000.00-23012.50%
ALGN240621P002475002024-06-13 12:06PM EDT247.500.370.000.000.00-11212.50%
ALGN240621P002500002024-06-13 3:57PM EDT250.000.300.000.000.00-146612.50%
ALGN240621P002525002024-06-13 9:42AM EDT252.500.900.000.000.00-11512.50%
ALGN240621P002550002024-06-12 10:20AM EDT255.002.650.000.000.00-72012.50%
ALGN240621P002575002024-06-13 3:08PM EDT257.501.000.000.000.00-18646.25%
ALGN240621P002600002024-06-13 3:34PM EDT260.001.300.000.000.00-15516.25%
ALGN240621P002625002024-05-30 1:38PM EDT262.5010.900.000.000.00-356.25%
ALGN240621P002650002024-06-13 1:51PM EDT265.003.210.000.000.00-25263.13%
ALGN240621P002675002024-06-13 12:15PM EDT267.504.500.000.000.00-793.13%
ALGN240621P002700002024-06-13 1:58PM EDT270.005.400.000.000.00-32370.78%
ALGN240621P002725002024-06-13 1:58PM EDT272.506.900.000.000.00-14120.00%
ALGN240621P002750002024-06-13 3:16PM EDT275.008.000.000.000.00-230.00%
ALGN240621P002775002024-05-31 11:52AM EDT277.5024.750.000.000.00-110.00%
ALGN240621P002800002024-06-13 11:42AM EDT280.0013.940.000.000.00-11770.00%
ALGN240621P002900002024-06-10 10:58AM EDT290.0034.000.000.000.00-11090.00%
ALGN240621P003000002024-06-03 1:05PM EDT300.0043.750.000.000.00-140.00%
ALGN240621P003100002024-05-09 2:53PM EDT310.0031.9050.1058.800.00-20183.53%
ALGN240621P003200002024-05-03 11:02AM EDT320.0033.8058.3067.000.00-40188.16%
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 EDT340.0072.1080.0088.800.00-420230.60%