New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.65+1.34 (+0.54%)
At close: 04:00PM EDT
250.49 -0.16 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240726C002000002024-07-18 9:34AM EDT200.0054.920.000.000.00-200.00%
ALGN240726C002300002024-07-15 9:44AM EDT230.0020.680.000.000.00-400.00%
ALGN240726C002325002024-07-19 9:58AM EDT232.5028.920.000.000.00-100.00%
ALGN240726C002350002024-07-23 11:40AM EDT235.0023.670.000.000.00-100.00%
ALGN240726C002375002024-07-17 9:56AM EDT237.5022.300.000.000.00-100.00%
ALGN240726C002400002024-07-23 2:36PM EDT240.0021.610.000.000.00-700.00%
ALGN240726C002425002024-07-16 1:26PM EDT242.5015.550.000.000.00-200.00%
ALGN240726C002450002024-07-23 2:36PM EDT245.0018.640.000.000.00-500.00%
ALGN240726C002475002024-07-22 3:22PM EDT247.5015.920.000.000.00-500.00%
ALGN240726C002500002024-07-23 3:37PM EDT250.0015.290.000.000.00-6900.00%
ALGN240726C002525002024-07-23 3:07PM EDT252.5014.000.000.000.00-1001.56%
ALGN240726C002550002024-07-23 3:16PM EDT255.0012.900.000.000.00-3406.25%
ALGN240726C002575002024-07-23 2:57PM EDT257.5012.410.000.000.00-506.25%
ALGN240726C002600002024-07-23 3:36PM EDT260.0010.800.000.000.00-31012.50%
ALGN240726C002625002024-07-23 3:50PM EDT262.509.800.000.000.00-3012.50%
ALGN240726C002650002024-07-23 3:39PM EDT265.008.980.000.000.00-31012.50%
ALGN240726C002675002024-07-22 1:00PM EDT267.507.890.000.000.00-7012.50%
ALGN240726C002700002024-07-23 3:49PM EDT270.007.700.000.000.00-8025.00%
ALGN240726C002725002024-07-23 3:17PM EDT272.506.780.000.000.00-2025.00%
ALGN240726C002750002024-07-23 3:34PM EDT275.006.000.000.000.00-18025.00%
ALGN240726C002800002024-07-23 2:20PM EDT280.005.200.000.000.00-9025.00%
ALGN240726C002850002024-07-23 3:59PM EDT285.003.850.000.000.00-8025.00%
ALGN240726C002900002024-07-23 3:00PM EDT290.003.300.000.000.00-11025.00%
ALGN240726C002950002024-07-23 10:51AM EDT295.002.390.000.000.00-2050.00%
ALGN240726C003000002024-07-23 3:59PM EDT300.002.050.000.000.00-41050.00%
ALGN240726C003050002024-07-23 12:19PM EDT305.001.600.000.000.00-3050.00%
ALGN240726C003100002024-07-23 3:40PM EDT310.001.200.000.000.00-12050.00%
ALGN240726C003150002024-07-23 3:58PM EDT315.000.900.000.000.00-7050.00%
ALGN240726C003200002024-07-23 1:32PM EDT320.000.750.000.000.00-1050.00%
ALGN240726C003250002024-07-22 9:30AM EDT325.001.200.000.000.00-2050.00%
ALGN240726C003300002024-07-23 10:53AM EDT330.000.430.000.000.00-1050.00%
ALGN240726C003350002024-07-23 1:22PM EDT335.000.300.000.000.00-5050.00%
ALGN240726C003550002024-07-23 3:36PM EDT355.000.100.000.000.00-1050.00%
ALGN240726C003600002024-07-22 11:11AM EDT360.000.310.000.000.00-1050.00%
ALGN240726C003650002024-07-22 11:22AM EDT365.000.070.000.000.00-22050.00%
ALGN240726C003700002024-06-13 10:10AM EDT370.000.800.001.700.00-11234.57%
ALGN240726C003750002024-07-22 11:11AM EDT375.000.050.000.000.00-194050.00%
ALGN240726C003800002024-07-22 11:10AM EDT380.000.050.000.000.00-95050.00%
ALGN240726C003850002024-07-22 11:10AM EDT385.000.050.000.000.00-95050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240726P001600002024-07-23 10:10AM EDT160.000.200.000.000.00-1050.00%
ALGN240726P001650002024-07-23 12:26PM EDT165.000.050.000.000.00-15050.00%
ALGN240726P001700002024-07-23 2:52PM EDT170.000.070.000.000.00-10050.00%
ALGN240726P001750002024-07-22 2:56PM EDT175.000.240.000.000.00-15050.00%
ALGN240726P001800002024-07-23 2:55PM EDT180.000.150.000.000.00-7050.00%
ALGN240726P001850002024-07-23 3:30PM EDT185.000.240.000.000.00-20050.00%
ALGN240726P001900002024-07-23 1:06PM EDT190.000.450.000.000.00-4050.00%
ALGN240726P001950002024-07-23 3:26PM EDT195.000.600.000.000.00-3050.00%
ALGN240726P002000002024-07-23 3:41PM EDT200.001.000.000.000.00-17050.00%
ALGN240726P002050002024-07-23 12:00PM EDT205.001.400.000.000.00-1050.00%
ALGN240726P002100002024-07-23 2:49PM EDT210.001.900.000.000.00-3050.00%
ALGN240726P002150002024-07-23 11:48AM EDT215.002.750.000.000.00-4050.00%
ALGN240726P002200002024-07-23 3:07PM EDT220.003.700.000.000.00-12025.00%
ALGN240726P002225002024-07-23 1:52PM EDT222.504.100.000.000.00-9025.00%
ALGN240726P002250002024-07-23 3:44PM EDT225.005.100.000.000.00-507025.00%
ALGN240726P002275002024-07-23 3:19PM EDT227.505.550.000.000.00-1025.00%
ALGN240726P002300002024-07-23 3:22PM EDT230.006.300.000.000.00-9025.00%
ALGN240726P002325002024-07-23 10:33AM EDT232.507.000.000.000.00-4025.00%
ALGN240726P002350002024-07-23 3:53PM EDT235.007.850.000.000.00-5012.50%
ALGN240726P002375002024-07-23 3:17PM EDT237.508.800.000.000.00-7012.50%
ALGN240726P002400002024-07-23 3:23PM EDT240.0010.000.000.000.00-15012.50%
ALGN240726P002425002024-07-23 3:34PM EDT242.5010.900.000.000.00-406.25%
ALGN240726P002450002024-07-23 3:53PM EDT245.0011.920.000.000.00-106.25%
ALGN240726P002475002024-07-23 11:22AM EDT247.5013.570.000.000.00-403.13%
ALGN240726P002500002024-07-23 3:37PM EDT250.0014.600.000.000.00-700.78%
ALGN240726P002525002024-07-23 9:48AM EDT252.5017.150.000.000.00-200.00%
ALGN240726P002550002024-07-19 12:01PM EDT255.0016.390.000.000.00-800.00%
ALGN240726P002575002024-07-18 11:38AM EDT257.5016.400.000.000.00-1200.00%
ALGN240726P002600002024-07-22 9:59AM EDT260.0024.200.000.000.00-400.00%
ALGN240726P002650002024-07-18 1:38PM EDT265.0022.800.000.000.00-400.00%
ALGN240726P002700002024-07-22 9:34AM EDT270.0027.870.000.000.00-100.00%
ALGN240726P002725002024-07-18 11:28AM EDT272.5025.600.000.000.00-100.00%
ALGN240726P002750002024-07-18 11:11AM EDT275.0026.700.000.000.00-100.00%