New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.13+12.85 (+5.07%)
At close: 04:00PM EDT
265.81 -0.32 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719C001600002024-04-30 12:27PM EDT160.00130.0094.00102.500.00-580.00%
ALGN240719C001700002023-12-13 12:16PM EDT170.0066.50106.70115.000.00--0179.76%
ALGN240719C001850002023-12-08 12:26PM EDT185.0055.6090.2093.600.00--15136.81%
ALGN240719C002000002024-02-07 2:37PM EDT200.0097.50114.60122.200.00-23285.25%
ALGN240719C002100002023-12-22 4:16PM EDT210.0080.8065.4067.100.00-2020100.95%
ALGN240719C002200002024-05-31 3:49PM EDT220.0039.500.000.000.00-100.00%
ALGN240719C002300002024-03-11 10:28AM EDT230.0088.8999.20105.900.00-317273.00%
ALGN240719C002400002024-06-06 10:29AM EDT240.0024.000.000.000.00-800.00%
ALGN240719C002500002024-06-12 3:42PM EDT250.0019.510.000.000.00-1400.00%
ALGN240719C002600002024-06-12 3:47PM EDT260.0014.000.000.000.00-14800.00%
ALGN240719C002700002024-06-12 3:48PM EDT270.009.400.000.000.00-10701.56%
ALGN240719C002800002024-06-12 3:53PM EDT280.005.820.000.000.00-13903.13%
ALGN240719C002900002024-06-12 3:20PM EDT290.003.600.000.000.00-13506.25%
ALGN240719C003000002024-06-12 3:20PM EDT300.002.200.000.000.00-1506.25%
ALGN240719C003100002024-06-12 2:40PM EDT310.001.230.000.000.00-7012.50%
ALGN240719C003200002024-06-12 3:22PM EDT320.000.800.000.000.00-6012.50%
ALGN240719C003300002024-06-04 12:41PM EDT330.000.370.000.000.00-2012.50%
ALGN240719C003400002024-05-30 9:30AM EDT340.001.000.000.000.00-2012.50%
ALGN240719C003500002024-06-11 12:15PM EDT350.000.220.000.000.00-1012.50%
ALGN240719C003600002024-05-09 2:39PM EDT360.000.720.101.500.00-13953.47%
ALGN240719C003700002024-06-10 1:16PM EDT370.000.050.000.000.00-1025.00%
ALGN240719C003800002024-06-10 2:38PM EDT380.000.400.000.000.00-1025.00%
ALGN240719C003900002024-05-08 11:45AM EDT390.000.070.054.800.00-11780.27%
ALGN240719C004000002024-06-03 9:30AM EDT400.000.100.000.000.00-8025.00%
ALGN240719C004100002024-05-16 2:31PM EDT410.000.290.000.000.00-21025.00%
ALGN240719C004200002024-06-11 3:12PM EDT420.000.150.000.000.00-23025.00%
ALGN240719C004300002024-06-11 1:47PM EDT430.000.060.000.000.00-26025.00%
ALGN240719C004400002024-03-15 2:53PM EDT440.004.203.103.400.00-12104.71%
ALGN240719C004500002024-06-12 10:00AM EDT450.000.100.000.000.00-1025.00%
ALGN240719C004600002024-04-01 2:23PM EDT460.002.250.001.150.00-1281.64%
ALGN240719C004700002024-06-12 3:52PM EDT470.000.050.000.000.00-8025.00%
ALGN240719C004800002024-04-25 2:51PM EDT480.000.400.004.400.00--1108.57%
ALGN240719C004900002024-04-09 11:23AM EDT490.001.950.004.300.00--1110.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719P001100002024-05-29 1:31PM EDT110.000.230.000.000.00-1050.00%
ALGN240719P001200002024-02-02 10:30AM EDT120.000.500.004.500.00-12159.99%
ALGN240719P001250002024-06-05 3:49PM EDT125.000.080.000.000.00-18050.00%
ALGN240719P001300002024-01-11 4:46PM EDT130.001.450.154.700.00--2148.32%
ALGN240719P001350002024-06-11 1:48PM EDT135.000.050.000.000.00-10050.00%
ALGN240719P001400002024-06-11 1:49PM EDT140.000.050.000.000.00-21050.00%
ALGN240719P001450002024-05-01 9:30AM EDT145.000.730.000.000.00-11450.00%
ALGN240719P001500002024-05-01 9:30AM EDT150.000.780.000.000.00-91225.00%
ALGN240719P001550002024-01-24 3:34PM EDT155.003.790.203.400.00-136109.13%
ALGN240719P001600002024-03-13 11:11AM EDT160.000.620.051.500.00-211087.77%
ALGN240719P001650002024-05-07 2:31PM EDT165.000.290.004.400.00-22103.05%
ALGN240719P001700002024-06-11 3:50PM EDT170.000.140.000.000.00-1025.00%
ALGN240719P001750002024-05-08 12:13PM EDT175.000.420.101.500.00-197074.71%
ALGN240719P001800002024-05-17 1:53PM EDT180.000.280.000.000.00-1025.00%
ALGN240719P001850002024-05-23 2:32PM EDT185.000.480.000.000.00-3025.00%
ALGN240719P001900002024-05-29 11:16AM EDT190.000.630.000.000.00-1025.00%
ALGN240719P001950002024-05-29 11:52AM EDT195.000.660.000.000.00-3025.00%
ALGN240719P002000002024-06-12 9:30AM EDT200.000.900.000.000.00-1025.00%
ALGN240719P002100002024-06-12 9:48AM EDT210.000.400.000.000.00-4012.50%
ALGN240719P002200002024-06-12 9:36AM EDT220.000.940.000.000.00-3012.50%
ALGN240719P002300002024-06-12 3:42PM EDT230.001.600.000.000.00-14012.50%
ALGN240719P002400002024-06-12 12:23PM EDT240.002.800.000.000.00-1406.25%
ALGN240719P002500002024-06-12 3:20PM EDT250.004.250.000.000.00-1603.13%
ALGN240719P002600002024-06-12 11:42AM EDT260.008.900.000.000.00-1301.56%
ALGN240719P002700002024-06-12 2:00PM EDT270.0013.100.000.000.00-400.00%
ALGN240719P002800002024-06-12 12:59PM EDT280.0019.830.000.000.00-400.00%
ALGN240719P002900002024-06-07 10:15AM EDT290.0031.800.000.000.00-500.00%
ALGN240719P003000002024-06-05 12:55PM EDT300.0047.700.000.000.00-100.00%
ALGN240719P003100002024-05-24 12:21PM EDT310.0053.160.000.000.00-200.00%
ALGN240719P003200002024-05-23 10:39AM EDT320.0062.800.000.000.00-200.00%
ALGN240719P003300002024-04-30 11:11AM EDT330.0043.9067.6076.300.00-2079.00%
ALGN240719P003400002024-05-08 12:34PM EDT340.0070.1980.0088.800.00-20194.48%
ALGN240719P003500002024-04-26 2:50PM EDT350.0044.4090.3099.000.00-10101.42%