New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
251.60+0.94 (+0.38%)
At close: 04:00PM EDT
255.80 +4.20 (+1.67%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240816C002000002024-05-31 3:49PM EDT200.0061.2045.7050.300.00-100.00%
ALGN240816C002100002024-07-17 9:53AM EDT210.0043.3244.0046.700.00-25567.16%
ALGN240816C002200002024-07-15 9:45AM EDT220.0031.3037.2038.500.00-23968.34%
ALGN240816C002300002024-07-16 3:54PM EDT230.0027.4030.3031.000.00-26367.05%
ALGN240816C002400002024-07-19 1:23PM EDT240.0025.9424.1024.70+2.28+9.64%65666.41%
ALGN240816C002500002024-07-19 3:44PM EDT250.0018.9018.8019.30-0.10-0.53%1117065.91%
ALGN240816C002600002024-07-19 2:13PM EDT260.0015.6014.3014.80+0.90+6.12%3321565.36%
ALGN240816C002700002024-07-19 2:23PM EDT270.0011.5310.6011.40+0.53+4.82%1732965.30%
ALGN240816C002800002024-07-19 1:13PM EDT280.008.808.008.40-0.83-8.62%640365.32%
ALGN240816C002900002024-07-19 3:38PM EDT290.006.345.906.20-0.06-0.94%213065.48%
ALGN240816C003000002024-07-19 12:02PM EDT300.004.984.304.60-0.92-15.59%617565.85%
ALGN240816C003100002024-07-19 1:04PM EDT310.003.883.203.50-0.02-0.51%315466.85%
ALGN240816C003200002024-07-19 2:02PM EDT320.002.852.252.60+0.28+10.89%234567.10%
ALGN240816C003300002024-07-17 3:58PM EDT330.001.781.701.950.00-318568.09%
ALGN240816C003400002024-07-18 10:39AM EDT340.001.851.251.450.00-2225868.77%
ALGN240816C003500002024-07-18 3:47PM EDT350.001.190.901.100.00-41169.43%
ALGN240816C003600002024-06-07 3:42PM EDT360.001.000.204.700.00-303089.40%
ALGN240816C003900002024-07-12 10:04AM EDT390.000.180.151.500.00--183.81%
ALGN240816C004000002024-07-18 12:04PM EDT400.000.300.100.80-0.08-21.05%15379.69%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240816P001200002024-07-12 3:39PM EDT120.000.060.000.150.00-98103.32%
ALGN240816P001250002024-07-19 1:40PM EDT125.000.060.000.15-0.09-60.00%4298.05%
ALGN240816P001300002024-07-16 2:17PM EDT130.000.170.000.300.00-78100.68%
ALGN240816P001350002024-05-30 1:22PM EDT135.000.200.055.200.00-11156.03%
ALGN240816P001500002024-07-10 3:25PM EDT150.000.300.051.500.00--2103.37%
ALGN240816P001600002024-06-17 3:10PM EDT160.000.750.151.750.00-2595.75%
ALGN240816P001650002024-07-09 11:36AM EDT165.000.970.201.500.00-1388.26%
ALGN240816P001750002024-07-11 11:51AM EDT175.000.800.351.500.00-21379.05%
ALGN240816P001800002024-07-16 12:11PM EDT180.001.000.401.500.00-31074.29%
ALGN240816P001850002024-07-16 2:17PM EDT185.001.160.552.000.00-210273.80%
ALGN240816P001900002024-07-19 1:41PM EDT190.001.251.301.45-0.33-20.89%41369.80%
ALGN240816P001950002024-07-15 1:33PM EDT195.002.351.651.850.00-25068.62%
ALGN240816P002000002024-07-19 3:40PM EDT200.002.252.102.35+0.20+9.76%21714067.58%
ALGN240816P002100002024-07-19 1:04PM EDT210.003.493.503.70+0.54+18.31%645166.21%
ALGN240816P002200002024-07-19 3:40PM EDT220.005.605.405.70+0.26+4.87%51,29064.82%
ALGN240816P002300002024-07-19 3:18PM EDT230.008.408.208.50-0.50-5.62%51,08364.08%
ALGN240816P002400002024-07-19 3:18PM EDT240.0011.9511.9012.20-0.35-2.85%410063.54%
ALGN240816P002500002024-07-19 10:25AM EDT250.0017.3816.5016.90+0.18+1.05%217263.19%
ALGN240816P002600002024-07-19 11:31AM EDT260.0020.9022.0022.50-2.50-10.68%2113562.83%
ALGN240816P002700002024-07-19 1:16PM EDT270.0028.1028.4029.10-1.60-5.39%134162.85%
ALGN240816P002800002024-07-10 2:56PM EDT280.0037.5035.6036.500.00-4863.07%
ALGN240816P002900002024-06-26 12:50PM EDT290.0048.0643.5044.500.00-1063.40%
ALGN240816P003100002024-06-17 10:50AM EDT310.0065.7561.2064.400.00-2072.97%