New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.65-13.65 (-5.33%)
At close: 04:00PM EDT
243.00 +0.35 (+0.14%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240920C001600002024-07-10 3:41PM EDT160.0091.0081.4089.800.00-11174.35%
ALGN240920C001700002024-04-09 12:49PM EDT170.00164.23111.00119.100.00-23213.70%
ALGN240920C002000002024-06-24 2:07PM EDT200.0047.5048.2050.800.00-1257.29%
ALGN240920C002100002024-05-13 1:57PM EDT210.0070.2059.6067.400.00-12116.87%
ALGN240920C002200002024-02-27 1:18PM EDT220.00104.22115.50120.800.00-22282.24%
ALGN240920C002300002024-07-12 1:17PM EDT230.0028.0027.5028.30-4.40-13.58%20551.27%
ALGN240920C002400002024-07-12 3:47PM EDT240.0022.9322.0022.70-6.87-23.05%43850.26%
ALGN240920C002500002024-07-11 10:39AM EDT250.0024.6017.3017.900.00-88150.12%
ALGN240920C002600002024-07-12 10:52AM EDT260.0015.6513.5013.90-5.35-25.48%43549.36%
ALGN240920C002700002024-07-12 10:26AM EDT270.0011.8010.3011.70-4.00-25.32%23851.47%
ALGN240920C002800002024-07-11 11:23AM EDT280.0012.707.208.300.00-210749.02%
ALGN240920C002900002024-07-12 3:16PM EDT290.006.504.106.30-3.20-32.99%32048.87%
ALGN240920C003000002024-07-12 2:13PM EDT300.004.804.304.80-2.30-32.39%76048.96%
ALGN240920C003100002024-07-11 11:28AM EDT310.005.803.303.700.00-32749.34%
ALGN240920C003200002024-07-11 11:15AM EDT320.004.502.455.600.00-13054.85%
ALGN240920C003300002024-07-12 10:47AM EDT330.002.301.852.15+0.25+12.20%26149.85%
ALGN240920C003400002024-07-12 11:26AM EDT340.001.701.405.50+0.27+18.88%102660.03%
ALGN240920C003500002024-07-12 11:57AM EDT350.001.201.003.40-0.50-29.41%359556.92%
ALGN240920C003600002024-06-27 12:38PM EDT360.001.090.501.350.00-212450.44%
ALGN240920C003700002024-06-24 10:20AM EDT370.001.030.353.000.00-22259.57%
ALGN240920C003800002024-06-17 12:25PM EDT380.001.090.001.450.00-53953.54%
ALGN240920C003900002024-06-12 10:03AM EDT390.001.220.251.650.00-12958.62%
ALGN240920C004000002024-06-18 3:28PM EDT400.000.680.001.500.00-22358.72%
ALGN240920C004100002024-06-10 10:35AM EDT410.000.900.151.500.00-1261.96%
ALGN240920C004200002024-06-24 9:51AM EDT420.000.740.001.500.00-12263.26%
ALGN240920C004300002024-04-26 1:22PM EDT430.004.070.251.650.00-1167.94%
ALGN240920C004400002024-06-24 9:52AM EDT440.000.730.001.500.00-141567.51%
ALGN240920C004500002024-06-17 3:20PM EDT450.000.800.001.500.00-1269.56%
ALGN240920C004600002024-05-01 10:23AM EDT460.000.900.202.750.00-42079.88%
ALGN240920C004700002024-05-16 10:43AM EDT470.000.800.004.300.00-1187.79%
ALGN240920C004800002024-06-06 2:50PM EDT480.000.350.000.600.00-11366.50%
ALGN240920C004900002024-05-28 2:55PM EDT490.000.500.004.400.00-3792.31%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240920P001200002024-07-10 11:45AM EDT120.000.200.050.250.00-208768.36%
ALGN240920P001300002024-03-07 10:54AM EDT130.000.850.151.500.00-11279.00%
ALGN240920P001350002024-06-24 2:14PM EDT135.000.490.100.650.00-1665.63%
ALGN240920P001400002024-04-17 12:21PM EDT140.000.850.052.950.00-1479.55%
ALGN240920P001450002024-04-05 9:42AM EDT145.000.940.103.100.00-1176.29%
ALGN240920P001500002024-02-13 4:42PM EDT150.001.900.552.050.00-103168.90%
ALGN240920P001550002024-06-03 11:40AM EDT155.001.000.403.400.00-1970.65%
ALGN240920P001600002024-07-02 12:08PM EDT160.000.960.403.000.00-1364.82%
ALGN240920P001650002024-06-25 10:24AM EDT165.001.450.501.500.00-1454.20%
ALGN240920P001700002024-07-12 1:08PM EDT170.001.250.852.70+0.10+8.70%131357.63%
ALGN240920P001750002024-06-26 1:01PM EDT175.001.741.452.350.00-2654.76%
ALGN240920P001800002024-07-03 11:47AM EDT180.002.131.752.350.00-205552.01%
ALGN240920P001850002024-07-11 9:40AM EDT185.001.792.352.700.00-2451.14%
ALGN240920P001900002024-07-12 3:16PM EDT190.002.902.103.10+0.10+3.57%3962150.33%
ALGN240920P001950002024-07-12 1:54PM EDT195.003.502.453.80-0.70-16.67%102849.63%
ALGN240920P002000002024-07-02 10:20AM EDT200.005.004.004.700.00-104749.26%
ALGN240920P002100002024-07-11 9:56AM EDT210.004.156.306.800.00-450748.01%
ALGN240920P002200002024-07-11 9:56AM EDT220.006.119.109.600.00-53546.96%
ALGN240920P002300002024-07-12 1:58PM EDT230.0012.1012.7013.20+3.31+37.66%98946.09%
ALGN240920P002400002024-07-11 11:37AM EDT240.0016.9017.1017.70+5.10+43.22%17345.46%
ALGN240920P002500002024-07-12 10:20AM EDT250.0019.7022.4023.00+3.20+19.39%510644.79%
ALGN240920P002600002024-07-12 10:20AM EDT260.0024.3027.9029.20+2.90+13.55%19544.36%
ALGN240920P002700002024-07-11 10:15AM EDT270.0026.1035.3036.200.00-75344.11%
ALGN240920P002800002024-06-25 3:59PM EDT280.0048.5041.7044.200.00-17744.92%
ALGN240920P002900002024-05-16 2:04PM EDT290.0030.7040.7043.100.00-1220.00%
ALGN240920P003000002024-07-12 12:20PM EDT300.0058.4059.6061.10+21.10+56.57%14745.12%
ALGN240920P003100002024-05-03 12:26PM EDT310.0037.1254.8059.100.00-160.00%
ALGN240920P003200002024-05-08 9:34AM EDT320.0052.4362.5066.600.00-280.00%
ALGN240920P003300002024-04-25 3:49PM EDT330.0038.5072.6077.500.00-110.00%
ALGN240920P003400002024-04-30 1:04PM EDT340.0060.4079.7087.900.00-120.00%
ALGN240920P003500002024-04-04 1:52PM EDT350.0055.2064.9067.500.00-110.00%
ALGN240920P004200002024-01-11 11:08AM EDT420.00146.80121.80128.500.00--30.00%