New Zealand markets close in 2 hours 32 minutes

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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719C001600002024-04-30 12:27PM EDT160.00130.0094.00102.500.00-58497.56%
ALGN240719C001700002023-12-13 12:16PM EDT170.0066.50106.70115.000.00--0740.87%
ALGN240719C001850002023-12-08 12:26PM EDT185.0055.6090.2093.600.00--15603.00%
ALGN240719C002000002024-06-13 11:13AM EDT200.0068.6539.7047.100.00-25107.62%
ALGN240719C002100002023-12-22 4:16PM EDT210.0080.8067.4070.100.00-200487.74%
ALGN240719C002200002024-05-31 3:49PM EDT220.0039.5021.7024.100.00-1976.76%
ALGN240719C002250002024-06-25 11:24AM EDT225.0014.8015.9021.300.00--156.06%
ALGN240719C002275002024-06-25 11:24AM EDT227.5013.1013.2019.800.00--156.40%
ALGN240719C002300002024-07-11 12:29PM EDT230.0027.2010.8016.600.00-42680.49%
ALGN240719C002325002024-07-12 3:19PM EDT232.5012.788.2014.30-1.62-11.25%1174.41%
ALGN240719C002350002024-07-12 3:36PM EDT235.0011.267.509.60+2.96+35.66%21043.45%
ALGN240719C002375002024-07-05 10:26AM EDT237.507.596.508.30-1.25-14.14%71247.58%
ALGN240719C002400002024-07-12 12:40PM EDT240.006.005.506.20-5.00-45.45%55842.24%
ALGN240719C002425002024-07-12 3:53PM EDT242.504.494.204.70-2.38-34.64%252140.83%
ALGN240719C002450002024-07-12 3:58PM EDT245.003.253.203.40-10.02-75.51%958039.33%
ALGN240719C002475002024-07-12 3:54PM EDT247.502.602.302.55-9.75-78.95%372339.95%
ALGN240719C002500002024-07-12 3:58PM EDT250.001.751.651.85-7.73-81.54%28255440.22%
ALGN240719C002525002024-07-12 3:41PM EDT252.501.531.151.35-6.27-80.38%191740.94%
ALGN240719C002550002024-07-12 3:56PM EDT255.000.850.801.10-4.85-85.09%232343.41%
ALGN240719C002575002024-07-12 3:55PM EDT257.500.690.550.75-4.51-86.73%22143.26%
ALGN240719C002600002024-07-12 3:55PM EDT260.000.500.450.60-3.50-87.50%36527545.24%
ALGN240719C002625002024-07-12 3:07PM EDT262.500.470.250.50-2.60-84.69%212547.56%
ALGN240719C002650002024-07-12 10:13AM EDT265.000.430.150.50-1.66-79.43%35851.81%
ALGN240719C002700002024-07-12 2:12PM EDT270.000.250.001.20-1.05-80.77%2333462.50%
ALGN240719C002750002024-07-12 1:17PM EDT275.000.210.003.90-0.67-76.14%31496.22%
ALGN240719C002800002024-07-12 10:57AM EDT280.000.160.051.50-0.59-78.67%522482.72%
ALGN240719C002850002024-07-09 10:35AM EDT285.000.310.001.500.00-41089.70%
ALGN240719C002900002024-07-11 3:59PM EDT290.000.250.001.050.00-227290.14%
ALGN240719C003000002024-07-08 3:30PM EDT300.000.150.003.900.00-3147138.50%
ALGN240719C003100002024-07-12 9:42AM EDT310.000.050.000.350.00-1129097.27%
ALGN240719C003200002024-07-10 10:38AM EDT320.000.050.000.050.00-3731585.94%
ALGN240719C003300002024-07-08 10:21AM EDT330.000.110.001.500.00-168148.24%
ALGN240719C003400002024-07-09 1:34PM EDT340.000.050.000.250.00-167122.07%
ALGN240719C003500002024-07-05 3:52PM EDT350.000.200.000.400.00-1142139.06%
ALGN240719C003600002024-07-08 9:46AM EDT360.000.050.000.200.00-6294135.94%
ALGN240719C003700002024-07-11 10:51AM EDT370.000.270.000.100.00-2153133.59%
ALGN240719C003800002024-07-05 3:17PM EDT380.000.050.000.200.00-1359151.95%
ALGN240719C003900002024-07-01 9:44AM EDT390.000.050.003.200.00-122239.70%
ALGN240719C004000002024-06-26 3:08PM EDT400.000.050.000.500.00-8156185.94%
ALGN240719C004100002024-06-24 3:58PM EDT410.000.050.000.500.00-2239193.75%
ALGN240719C004200002024-06-21 12:24PM EDT420.000.050.000.050.00-192228157.81%
ALGN240719C004300002024-06-21 12:24PM EDT430.000.050.000.050.00-243271164.06%
ALGN240719C004400002024-07-01 2:11PM EDT440.000.030.000.050.00-145169.53%
ALGN240719C004500002024-06-20 11:37AM EDT450.000.050.000.050.00-16177175.00%
ALGN240719C004600002024-06-18 3:53PM EDT460.000.050.000.050.00-24181.25%
ALGN240719C004700002024-06-13 11:28AM EDT470.000.050.000.050.00-553185.94%
ALGN240719C004800002024-04-25 2:51PM EDT480.000.400.004.400.00--1335.35%
ALGN240719C004900002024-04-09 11:23AM EDT490.001.950.004.300.00--1341.46%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240719P001100002024-06-21 2:08PM EDT110.000.050.000.050.00-74129234.38%
ALGN240719P001150002024-06-24 9:35AM EDT115.000.050.000.050.00-96371221.88%
ALGN240719P001200002024-07-05 9:46AM EDT120.000.300.000.050.00-2680209.38%
ALGN240719P001250002024-06-24 10:01AM EDT125.000.050.000.100.00-4067212.50%
ALGN240719P001300002024-01-11 4:46PM EDT130.001.450.154.700.00--2366.21%
ALGN240719P001350002024-06-11 1:48PM EDT135.000.050.002.600.00-1015303.03%
ALGN240719P001400002024-06-11 1:49PM EDT140.000.050.002.600.00-2122286.82%
ALGN240719P001450002024-07-12 10:17AM EDT145.000.050.000.050.00-731156.25%
ALGN240719P001500002024-07-02 12:57PM EDT150.000.060.000.250.00-838175.39%
ALGN240719P001550002024-07-01 10:00AM EDT155.000.050.002.250.00-1043234.03%
ALGN240719P001600002024-03-13 11:11AM EDT160.000.620.051.500.00-2110204.40%
ALGN240719P001650002024-05-07 2:31PM EDT165.000.290.004.400.00-12240.77%
ALGN240719P001700002024-07-12 1:29PM EDT170.000.030.000.10-0.02-40.00%3119119.53%
ALGN240719P001750002024-07-11 10:19AM EDT175.000.070.001.500.00-10970165.53%
ALGN240719P001800002024-07-09 11:55AM EDT180.000.030.003.800.00-10151189.45%
ALGN240719P001850002024-06-28 2:41PM EDT185.000.150.000.050.00-839386.72%
ALGN240719P001900002024-07-12 1:22PM EDT190.000.050.000.05-0.01-16.67%32278.91%
ALGN240719P001950002024-07-12 1:23PM EDT195.000.050.003.80-0.61-92.42%444149.02%
ALGN240719P002000002024-07-12 1:12PM EDT200.000.100.000.05+0.02+25.00%1114464.06%
ALGN240719P002050002024-07-12 12:56PM EDT205.000.100.000.10-0.60-85.71%511761.33%
ALGN240719P002100002024-07-12 1:47PM EDT210.000.060.003.90-0.81-93.10%8151110.79%
ALGN240719P002150002024-07-10 10:30AM EDT215.000.150.000.750.00-365063.67%
ALGN240719P002175002024-07-12 3:04PM EDT217.500.100.050.35-0.07-41.18%12351.95%
ALGN240719P002200002024-07-12 3:48PM EDT220.000.130.050.20-0.07-35.00%20918447.46%
ALGN240719P002225002024-07-08 2:46PM EDT222.500.300.103.900.00-2878.83%
ALGN240719P002250002024-07-12 3:40PM EDT225.000.200.150.35-0.24-54.55%42843.16%
ALGN240719P002275002024-07-12 3:55PM EDT227.500.450.300.55-0.30-40.00%6942.77%
ALGN240719P002300002024-07-12 3:55PM EDT230.000.610.550.70+0.26+74.29%2618240.09%
ALGN240719P002325002024-07-12 2:48PM EDT232.500.680.851.00-0.57-45.60%74338.75%
ALGN240719P002350002024-07-12 3:43PM EDT235.001.201.301.55-0.15-11.11%252238.97%
ALGN240719P002375002024-07-12 2:57PM EDT237.501.571.952.20+1.02+185.45%42738.31%
ALGN240719P002400002024-07-12 3:49PM EDT240.002.892.803.10+2.09+261.25%6140738.12%
ALGN240719P002425002024-07-12 3:37PM EDT242.503.254.004.30+2.14+192.79%723638.62%
ALGN240719P002450002024-07-12 3:07PM EDT245.004.435.305.70+2.68+153.14%27429138.88%
ALGN240719P002475002024-07-12 3:16PM EDT247.506.306.907.40+4.11+187.67%296439.97%
ALGN240719P002500002024-07-12 12:13PM EDT250.008.008.709.30+5.50+220.00%1125841.28%
ALGN240719P002575002024-07-12 10:42AM EDT257.5011.6014.6019.40+5.60+93.33%11462.50%
ALGN240719P002600002024-07-12 11:36AM EDT260.0013.7816.0019.60+6.18+81.32%211369.51%
ALGN240719P002650002024-06-26 1:53PM EDT265.0023.6518.6025.900.00--696.36%
ALGN240719P002700002024-07-12 9:34AM EDT270.0017.8024.3030.70+4.00+28.99%11154105.15%
ALGN240719P002800002024-07-10 2:56PM EDT280.0033.0033.2040.700.00-1325125.64%
ALGN240719P002900002024-06-18 2:54PM EDT290.0047.0043.5050.600.00-20142.92%
ALGN240719P003000002024-06-28 10:39AM EDT300.0056.4053.8060.700.00-10161.69%
ALGN240719P003100002024-05-24 12:21PM EDT310.0053.1663.5072.100.00-20112.89%
ALGN240719P003200002024-05-23 10:39AM EDT320.0062.8073.5082.100.00-20124.51%
ALGN240719P003300002024-04-30 11:11AM EDT330.0043.9068.0076.300.00-200.00%
ALGN240719P003400002024-05-08 12:34PM EDT340.0070.1980.0088.800.00-410.00%
ALGN240719P003500002024-04-26 2:50PM EDT350.0044.4090.3099.000.00-100.00%