New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.04+1.15 (+0.42%)
At close: 04:00PM EDT
274.30 -0.74 (-0.27%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220715C002300002022-05-05 11:19AM EDT230.0064.8053.0058.200.00--469.80%
ALGN220715C002500002022-02-02 10:37AM EDT250.00265.60227.20233.700.00-11700.46%
ALGN220715C002600002022-05-19 10:49AM EDT260.0031.9131.8034.500.00-2759.74%
ALGN220715C002700002022-05-20 1:54PM EDT270.0025.0026.0029.80-4.20-14.38%63459.54%
ALGN220715C002800002022-05-20 3:33PM EDT280.0021.0020.9023.40+0.30+1.45%53156.73%
ALGN220715C002900002022-05-20 10:24AM EDT290.0016.4016.3018.90-1.46-8.17%12655.28%
ALGN220715C003000002022-05-18 11:54AM EDT300.0014.3012.6014.800.00-313253.89%
ALGN220715C003100002022-05-20 11:44AM EDT310.0010.809.6011.30-2.63-19.58%22852.62%
ALGN220715C003200002022-05-20 11:44AM EDT320.006.957.1012.50-3.25-31.86%1857.04%
ALGN220715C003300002022-05-19 1:56PM EDT330.007.475.407.400.00-211052.61%
ALGN220715C003400002022-05-20 11:11AM EDT340.004.103.805.70-2.35-36.43%1951.89%
ALGN220715C003500002022-05-09 2:53PM EDT350.005.182.804.500.00-11051.97%
ALGN220715C003600002022-05-13 10:06AM EDT360.002.802.103.50-1.35-32.53%10752.11%
ALGN220715C003700002022-05-19 1:56PM EDT370.002.671.402.950.00-11052.45%
ALGN220715C003800002022-05-04 2:58PM EDT380.006.441.152.400.00-11253.38%
ALGN220715C003900002022-05-03 1:35PM EDT390.005.680.752.900.00-1256.90%
ALGN220715C004000002022-05-05 11:56AM EDT400.001.250.702.60-0.25-16.67%16558.72%
ALGN220715C004100002022-04-26 11:07AM EDT410.0017.280.004.000.00-8664.14%
ALGN220715C004200002022-05-09 2:04PM EDT420.001.250.154.800.00-1270.14%
ALGN220715C004300002022-04-29 11:03AM EDT430.001.100.151.750.00-1560.72%
ALGN220715C004400002022-05-03 2:16PM EDT440.002.650.001.650.00-16461.72%
ALGN220715C004500002022-05-04 2:59PM EDT450.000.050.004.700.00-12077.59%
ALGN220715C004600002022-05-12 2:59PM EDT460.000.450.004.600.00-11579.81%
ALGN220715C004700002022-05-02 1:23PM EDT470.002.000.004.600.00-17582.29%
ALGN220715C004800002022-04-27 3:23PM EDT480.007.000.004.500.00-129584.34%
ALGN220715C004900002022-03-29 9:47AM EDT490.0033.000.004.800.00-17487.78%
ALGN220715C005000002022-05-05 9:43AM EDT500.001.100.004.500.00-2140688.95%
ALGN220715C005200002022-04-22 3:18PM EDT520.003.480.002.800.00-223685.72%
ALGN220715C005400002022-04-26 3:17PM EDT540.002.300.004.400.00-1897.07%
ALGN220715C005500002022-05-04 10:47AM EDT550.000.800.004.400.00-16299.06%
ALGN220715C005600002022-04-18 1:40PM EDT560.003.620.000.900.00-13079.15%
ALGN220715C005700002022-04-25 2:55PM EDT570.001.430.004.400.00-22231102.91%
ALGN220715C005800002022-05-11 2:06PM EDT580.000.050.004.400.00-689104.77%
ALGN220715C005900002022-03-22 11:19AM EDT590.0012.000.453.800.00-116105.93%
ALGN220715C006000002022-05-05 10:45AM EDT600.000.490.051.550.00-121792.33%
ALGN220715C006100002022-05-10 1:27PM EDT610.000.200.004.400.00-1420110.11%
ALGN220715C006200002022-05-05 10:47AM EDT620.004.400.001.950.00-1298.19%
ALGN220715C006300002022-05-12 12:26PM EDT630.000.200.002.650.00-2281104.42%
ALGN220715C006400002022-05-12 2:46PM EDT640.000.200.001.550.00-1898.00%
ALGN220715C006500002022-05-12 2:47PM EDT650.000.200.004.300.00-742116.27%
ALGN220715C006600002022-05-12 2:54PM EDT660.000.150.000.850.00-489493.31%
ALGN220715C006700002022-05-12 2:56PM EDT670.000.150.001.500.00-3076101.81%
ALGN220715C006800002022-05-13 2:52PM EDT680.000.150.001.550.00-27158103.64%
ALGN220715C006900002022-05-12 12:28PM EDT690.000.150.001.500.00-2757104.54%
ALGN220715C007000002022-05-12 12:23PM EDT700.000.200.000.250.00-1237186.23%
ALGN220715C007100002022-05-12 2:39PM EDT710.000.150.000.350.00-18390.33%
ALGN220715C007200002022-05-12 2:50PM EDT720.000.150.001.800.00-48120111.13%
ALGN220715C007300002022-05-12 2:40PM EDT730.000.150.002.600.00-1418118.41%
ALGN220715C007400002022-02-28 12:37PM EDT740.006.500.004.800.00-13131.81%
ALGN220715C007500002022-04-27 1:59PM EDT750.001.100.001.900.00-24115.72%
ALGN220715C007600002022-03-17 9:43AM EDT760.000.900.004.500.00-11133.06%
ALGN220715C007700002022-05-11 10:36AM EDT770.000.150.000.450.00-22099.41%
ALGN220715C007800002022-04-08 10:20AM EDT780.000.100.001.900.00-13119.34%
ALGN220715C007900002022-03-22 11:01AM EDT790.001.100.004.400.00-13136.40%
ALGN220715C008000002022-05-18 12:03PM EDT800.000.100.050.250.00-11698.44%
ALGN220715C008100002022-05-13 1:10PM EDT810.000.100.003.000.00-11130.93%
ALGN220715C008200002022-03-11 2:30PM EDT820.000.700.004.500.00-32140.58%
ALGN220715C008400002022-01-10 12:58PM EDT840.007.003.505.800.00-359162.07%
ALGN220715C008600002022-02-01 10:54AM EDT860.003.770.004.800.00-11146.72%
ALGN220715C008800002022-03-16 9:41AM EDT880.000.300.004.300.00-31146.40%
ALGN220715C009000002022-05-16 12:03AM EDT900.000.15-1.550.00--1141.46%
ALGN220715C009200002022-02-01 10:30AM EDT920.002.180.000.000.00-41550.00%
ALGN220715C009400002022-04-05 9:30AM EDT940.000.820.000.000.00-21350.00%
ALGN220715C009600002022-02-16 4:16PM EDT960.000.700.004.600.00-318156.30%
ALGN220715C009800002022-02-18 11:23AM EDT980.000.300.001.350.00-118133.98%
ALGN220715C010000002022-05-10 1:27PM EDT1,000.000.150.001.600.00-1663138.53%
ALGN220715C010200002022-05-13 2:52PM EDT1,020.000.150.003.000.00-2225152.27%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220715P001550002022-05-02 1:07PM EDT155.001.400.602.200.00-2287.94%
ALGN220715P001700002022-05-20 1:17PM EDT170.002.401.753.30-0.29-10.78%3286.34%
ALGN220715P001800002022-05-05 2:42PM EDT180.003.602.453.800.00-1582.25%
ALGN220715P001900002022-05-18 12:02PM EDT190.003.503.204.500.00-1578.28%
ALGN220715P001950002022-05-11 3:00PM EDT195.007.503.804.900.00-15776.78%
ALGN220715P002000002022-05-18 3:22PM EDT200.005.504.205.800.00-11475.79%
ALGN220715P002100002022-05-18 1:00PM EDT210.006.105.308.100.00-41574.55%
ALGN220715P002200002022-05-16 11:45AM EDT220.008.207.008.000.00-15068.68%
ALGN220715P002300002022-05-20 12:39PM EDT230.0010.008.4013.00+0.62+6.61%31970.26%
ALGN220715P002400002022-05-20 11:26AM EDT240.0012.879.4015.50+2.04+18.84%11765.76%
ALGN220715P002500002022-05-20 2:49PM EDT250.0016.5013.7015.10-0.70-4.07%26561.01%
ALGN220715P002600002022-05-20 3:57PM EDT260.0017.4617.0018.20-1.42-7.52%146658.48%
ALGN220715P002700002022-05-20 2:32PM EDT270.0024.6020.4023.00+2.30+10.31%113956.80%
ALGN220715P002800002022-05-20 3:24PM EDT280.0029.2525.9027.50-1.05-3.47%15655.78%
ALGN220715P002900002022-05-20 11:46AM EDT290.0035.0030.9033.20+0.30+0.86%14254.09%
ALGN220715P003000002022-05-16 9:30AM EDT300.0040.5737.2039.700.00-14053.39%
ALGN220715P003100002022-05-05 10:20AM EDT310.0040.3043.9046.700.00-1552.35%
ALGN220715P003200002022-05-16 3:44PM EDT320.0054.2051.4055.400.00-101253.28%
ALGN220715P003300002022-04-28 9:44AM EDT330.0057.1659.9063.600.00-2453.85%
ALGN220715P003400002022-04-22 2:23PM EDT340.0027.0368.3071.900.00-1353.30%
ALGN220715P003500002022-05-09 3:38PM EDT350.0086.3075.8080.600.00-32450.24%
ALGN220715P003600002022-04-26 12:15PM EDT360.0040.0086.1089.900.00-22053.28%
ALGN220715P003700002022-05-12 9:33AM EDT370.00119.0093.00100.500.00-13550.18%
ALGN220715P003800002022-04-27 2:53PM EDT380.0048.30103.10110.500.00-11153.83%
ALGN220715P003900002022-05-18 11:46AM EDT390.00116.80113.00119.600.00-11253.42%
ALGN220715P004000002022-05-20 1:17PM EDT400.00133.00120.90130.00+9.40+7.61%14476.73%
ALGN220715P004100002022-05-18 11:46AM EDT410.00136.30132.10139.200.00-83052.69%
ALGN220715P004200002022-05-20 1:28PM EDT420.00154.00141.10150.00+8.20+5.62%12753.88%
ALGN220715P004300002022-05-20 10:15AM EDT430.00157.55151.90159.00-10.45-6.22%52054.74%
ALGN220715P004400002022-05-12 11:16AM EDT440.00176.60161.80169.100.00-31957.06%
ALGN220715P004500002022-04-22 11:28AM EDT450.0086.85170.90180.000.00-22759.28%
ALGN220715P004600002022-05-18 12:16PM EDT460.00188.28180.30189.500.00-1392.86%
ALGN220715P004700002022-04-05 10:53AM EDT470.0057.95181.10189.700.00-1610.00%
ALGN220715P004800002022-05-09 3:10PM EDT480.00210.10200.80209.500.00-1858.20%
ALGN220715P004900002022-03-23 1:57PM EDT490.0076.36130.40136.600.00-1190.00%
ALGN220715P005000002022-05-10 1:13PM EDT500.00241.60221.90230.000.00-33877.12%
ALGN220715P005200002022-04-28 2:04PM EDT520.00220.23241.80250.000.00-21180.47%
ALGN220715P005400002022-05-13 10:30AM EDT540.00271.60261.80270.000.00-1184.25%
ALGN220715P005500002022-03-29 12:40PM EDT550.00113.38242.60250.000.00-5320.00%
ALGN220715P005600002022-04-25 9:36AM EDT560.00197.20282.20290.000.00-3190.50%
ALGN220715P005700002022-02-24 1:53PM EDT570.00109.25141.50149.300.00-5120.00%
ALGN220715P005800002022-04-05 10:06AM EDT580.00143.00291.30298.900.00-410.00%
ALGN220715P005900002022-05-19 11:05AM EDT590.00314.23310.90319.400.00-72776.17%
ALGN220715P006000002022-05-19 11:05AM EDT600.00324.26321.20328.600.00-20119.19%
ALGN220715P006100002022-03-03 12:03PM EDT610.00146.10162.90169.700.00--30.00%
ALGN220715P006200002022-03-15 1:30PM EDT620.00242.89205.00213.500.00-2200.00%
ALGN220715P006300002022-03-09 3:09PM EDT630.00194.32206.60214.600.00-150.00%
ALGN220715P006400002021-11-24 2:06PM EDT640.0077.3070.4077.400.00--100.00%
ALGN220715P006500002022-03-11 3:04PM EDT650.00243.34226.30234.100.00-1120.00%
ALGN220715P006600002022-04-11 9:33AM EDT660.00242.50398.70408.500.00-10192.60%
ALGN220715P006800002022-03-09 2:18PM EDT680.00240.67256.10264.200.00-110.00%
ALGN220715P006900002022-03-14 12:06AM EDT690.00242.690.000.000.00--00.00%
ALGN220715P007000002022-04-18 9:30AM EDT700.00291.700.000.000.00-200.00%
ALGN220715P007400002021-12-30 10:50AM EDT740.00123.53277.20284.100.00--40.00%
ALGN220715P008000002022-03-25 9:35AM EDT800.00366.50435.50444.500.00-110.00%
ALGN220715P010000002022-03-21 9:42AM EDT1,000.00554.50568.80577.400.00-100.00%