New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.66+0.08 (+0.03%)
At close: 04:00PM EDT
251.64 +0.98 (+0.39%)
Pre-market: 07:53AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN241018C001900002024-07-03 10:08AM EDT190.0056.500.000.000.00--10.00%
ALGN241018C002000002024-07-05 1:56PM EDT200.0052.640.000.000.00-560.00%
ALGN241018C002100002024-07-08 12:03PM EDT210.0046.960.000.000.00-120.00%
ALGN241018C002200002024-07-11 11:31AM EDT220.0047.450.000.000.00-460.00%
ALGN241018C002400002024-07-18 10:59AM EDT240.0035.010.000.000.00-1140.00%
ALGN241018C002500002024-07-18 10:46AM EDT250.0028.600.000.000.00-2400.00%
ALGN241018C002600002024-07-18 10:58AM EDT260.0024.200.000.000.00-3221.56%
ALGN241018C002700002024-07-18 11:28AM EDT270.0019.700.000.000.00-3433.13%
ALGN241018C002800002024-07-18 9:50AM EDT280.0017.250.000.000.00-1426.25%
ALGN241018C002900002024-07-10 3:36PM EDT290.009.300.000.000.00-3466.25%
ALGN241018C003000002024-07-18 10:11AM EDT300.0012.000.000.000.00-1346.25%
ALGN241018C003100002024-07-11 11:28AM EDT310.007.800.000.000.00-6576.25%
ALGN241018C003200002024-07-18 10:13AM EDT320.007.700.000.000.00-23312.50%
ALGN241018C003300002024-07-18 3:11PM EDT330.004.300.000.000.00-223512.50%
ALGN241018C003400002024-07-10 3:54PM EDT340.003.000.000.000.00-2712.50%
ALGN241018C003500002024-07-18 9:48AM EDT350.003.570.000.000.00-1019312.50%
ALGN241018C003600002024-07-15 2:43PM EDT360.001.350.000.000.00-6412.50%
ALGN241018C003700002024-07-16 3:15PM EDT370.001.250.000.000.00-257212.50%
ALGN241018C003800002024-07-09 2:14PM EDT380.001.190.000.000.00-102112.50%
ALGN241018C003900002024-05-17 1:22PM EDT390.002.750.906.200.00-15720262.72%
ALGN241018C004000002024-07-18 12:00PM EDT400.001.150.000.000.00-6425.00%
ALGN241018C004100002024-06-17 10:26AM EDT410.001.300.101.500.00-102650.46%
ALGN241018C004200002024-05-24 3:25PM EDT420.001.000.253.200.00-33160.07%
ALGN241018C004300002024-03-21 2:16PM EDT430.0015.406.407.400.00--185.46%
ALGN241018C004400002024-05-01 2:53PM EDT440.002.650.252.750.00-6662.50%
ALGN241018C004600002024-04-22 10:07AM EDT460.004.100.151.500.00--159.99%
ALGN241018C004700002024-06-10 2:31PM EDT470.000.800.004.100.00-1272.10%
ALGN241018C004800002024-06-12 2:50PM EDT480.000.700.000.500.00-81253.81%
ALGN241018C004900002024-06-20 11:41AM EDT490.000.650.000.000.00-82825.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN241018P001300002024-06-17 1:26PM EDT130.000.560.051.500.00--170.36%
ALGN241018P001400002024-06-27 11:01AM EDT140.000.650.000.000.00--125.00%
ALGN241018P001550002024-06-24 2:58PM EDT155.001.470.000.000.00--225.00%
ALGN241018P001600002024-06-10 9:56AM EDT160.001.250.101.650.00-1151.66%
ALGN241018P001650002024-07-12 3:46PM EDT165.001.440.000.000.00-21212.50%
ALGN241018P001700002024-05-31 3:12PM EDT170.001.971.106.100.00-101163.88%
ALGN241018P001750002024-07-12 3:46PM EDT175.002.200.000.000.00-2912.50%
ALGN241018P001800002024-07-09 1:38PM EDT180.002.350.000.000.00-63712.50%
ALGN241018P001850002024-07-16 1:34PM EDT185.003.200.000.000.00-32312.50%
ALGN241018P001900002024-07-15 9:33AM EDT190.004.100.000.000.00-1412.50%
ALGN241018P001950002024-06-21 2:40PM EDT195.005.830.000.000.00-110112.50%
ALGN241018P002000002024-07-18 2:01PM EDT200.005.000.000.000.00-24512.50%
ALGN241018P002100002024-07-18 3:32PM EDT210.007.200.000.000.00-33416.25%
ALGN241018P002200002024-07-17 2:32PM EDT220.008.940.000.000.00-1516.25%
ALGN241018P002300002024-07-11 2:48PM EDT230.009.700.000.000.00-13753.13%
ALGN241018P002400002024-07-18 2:52PM EDT240.0017.300.000.000.00-2601.56%
ALGN241018P002500002024-07-17 10:43AM EDT250.0020.900.000.000.00-2440.20%
ALGN241018P002600002024-07-11 11:37AM EDT260.0022.700.000.000.00-51500.00%
ALGN241018P002700002024-07-18 10:14AM EDT270.0027.300.000.000.00-1260.00%
ALGN241018P002800002024-06-12 2:00PM EDT280.0031.8042.1047.600.00-53752.43%
ALGN241018P002900002024-05-17 11:29AM EDT290.0034.4042.9044.700.00-32934.94%
ALGN241018P003000002024-05-16 10:30AM EDT300.0036.0049.7052.100.00-1531.51%
ALGN241018P003100002024-05-09 12:40PM EDT310.0043.5055.7061.100.00-11331.24%
ALGN241018P003200002024-04-29 11:15AM EDT320.0035.3067.0070.700.00-11132.53%
ALGN241018P003300002024-04-24 2:58PM EDT330.0043.8074.3077.100.00-130.00%