New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.06-0.83 (-0.28%)
At close: 04:00PM EDT
296.90 +3.84 (+1.31%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220819C001600002022-07-26 12:05PM EDT160.0090.990.000.000.00--00.00%
ALGN220819C001650002022-07-25 11:12AM EDT165.0094.600.000.000.00-600.00%
ALGN220819C001750002022-07-26 12:05PM EDT175.0076.950.000.000.00-600.00%
ALGN220819C001800002022-07-27 10:55AM EDT180.0081.150.000.000.00--00.00%
ALGN220819C001900002022-07-20 11:11AM EDT190.0092.910.000.000.00--00.00%
ALGN220819C001950002022-07-25 11:14AM EDT195.0065.750.000.000.00-100.00%
ALGN220819C002000002022-07-20 11:12AM EDT200.0083.710.000.000.00--00.00%
ALGN220819C002100002022-07-22 10:58AM EDT210.0066.440.000.000.00-500.00%
ALGN220819C002150002022-07-22 10:58AM EDT215.0061.740.000.000.00-500.00%
ALGN220819C002200002022-08-04 10:00AM EDT220.0069.690.000.000.00-1500.00%
ALGN220819C002250002022-07-28 10:37AM EDT225.0042.280.000.000.00--00.00%
ALGN220819C002300002022-07-20 10:14AM EDT230.0052.280.000.000.00-200.00%
ALGN220819C002400002022-07-27 9:47AM EDT240.0032.000.000.000.00-100.00%
ALGN220819C002450002022-07-19 11:38AM EDT245.0032.830.000.000.00--00.00%
ALGN220819C002500002022-08-02 2:58PM EDT250.0035.700.000.000.00-500.00%
ALGN220819C002525002022-07-26 9:35AM EDT252.5019.200.000.000.00--00.00%
ALGN220819C002550002022-07-28 10:33AM EDT255.0017.900.000.000.00-1100.00%
ALGN220819C002575002022-08-04 12:38PM EDT257.5038.370.000.000.00--00.00%
ALGN220819C002600002022-08-03 12:20PM EDT260.0029.370.000.000.00-500.00%
ALGN220819C002625002022-07-29 9:54AM EDT262.5025.100.000.000.00-500.00%
ALGN220819C002650002022-08-01 3:49PM EDT265.0023.430.000.000.00-400.00%
ALGN220819C002700002022-08-05 1:30PM EDT270.0025.700.000.000.00-300.00%
ALGN220819C002725002022-07-29 11:55AM EDT272.5014.200.000.000.00-100.00%
ALGN220819C002750002022-07-29 11:55AM EDT275.0012.800.000.000.00-600.00%
ALGN220819C002775002022-07-28 11:17AM EDT277.5013.250.000.000.00--00.00%
ALGN220819C002800002022-08-08 11:46AM EDT280.0020.180.000.000.00-300.00%
ALGN220819C002825002022-08-04 11:00AM EDT282.5016.000.000.000.00-200.00%
ALGN220819C002850002022-08-04 11:00AM EDT285.0014.200.000.000.00-100.00%
ALGN220819C002875002022-08-04 9:49AM EDT287.5011.500.000.000.00-600.00%
ALGN220819C002900002022-08-08 12:09PM EDT290.0011.910.000.000.00-14100.00%
ALGN220819C002925002022-08-08 10:12AM EDT292.5016.000.000.000.00-300.00%
ALGN220819C002950002022-08-08 11:40AM EDT295.0011.200.000.000.00-400.78%
ALGN220819C002975002022-08-04 3:54PM EDT297.509.580.000.000.00--01.56%
ALGN220819C003000002022-08-08 2:54PM EDT300.007.000.000.000.00-703.13%
ALGN220819C003050002022-08-08 10:53AM EDT305.009.440.000.000.00-14106.25%
ALGN220819C003100002022-08-08 10:04AM EDT310.006.110.000.000.00-106.25%
ALGN220819C003150002022-08-08 10:53AM EDT315.005.420.000.000.00-140012.50%
ALGN220819C003200002022-08-01 9:43AM EDT320.001.250.000.000.00-1012.50%
ALGN220819C003250002022-08-08 11:17AM EDT325.002.400.000.000.00-1012.50%
ALGN220819C003300002022-08-08 10:53AM EDT330.002.110.000.000.00-140012.50%
ALGN220819C003350002022-08-05 10:21AM EDT335.000.990.000.000.00-1012.50%
ALGN220819C003400002022-08-08 10:35AM EDT340.000.950.000.000.00-1012.50%
ALGN220819C003500002022-08-03 11:53AM EDT350.000.500.000.000.00-2025.00%
ALGN220819C003600002022-08-05 11:23AM EDT360.000.200.000.000.00-2025.00%
ALGN220819C003700002022-08-04 12:32PM EDT370.000.150.000.000.00-1025.00%
ALGN220819C003800002022-07-28 11:50AM EDT380.000.250.000.000.00--025.00%
ALGN220819C003900002022-08-05 10:57AM EDT390.000.260.000.000.00-1025.00%
ALGN220819C004000002022-07-27 12:59PM EDT400.000.250.000.000.00-4025.00%
ALGN220819C004100002022-08-04 12:32PM EDT410.000.350.000.000.00--050.00%
ALGN220819C004200002022-08-08 9:51AM EDT420.000.050.000.000.00-1050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220819P001150002022-07-28 11:57AM EDT115.000.050.000.000.00-5050.00%
ALGN220819P001200002022-07-28 9:31AM EDT120.000.050.000.000.00-4050.00%
ALGN220819P001250002022-07-08 12:34PM EDT125.000.700.000.450.00-21209.96%
ALGN220819P001300002022-07-28 9:47AM EDT130.000.050.000.000.00--050.00%
ALGN220819P001350002022-07-28 12:23PM EDT135.000.100.000.000.00-32050.00%
ALGN220819P001400002022-07-29 12:40PM EDT140.000.050.000.000.00-1050.00%
ALGN220819P001450002022-08-01 10:26AM EDT145.000.050.000.000.00-6050.00%
ALGN220819P001500002022-08-05 1:14PM EDT150.000.030.000.000.00-6050.00%
ALGN220819P001550002022-08-04 1:36PM EDT155.000.050.000.000.00-14050.00%
ALGN220819P001600002022-07-15 9:45AM EDT160.002.000.000.000.00-54050.00%
ALGN220819P001650002022-08-05 10:45AM EDT165.000.050.000.000.00-1050.00%
ALGN220819P001700002022-08-08 9:43AM EDT170.000.050.000.000.00-406050.00%
ALGN220819P001750002022-08-05 11:34AM EDT175.000.050.000.000.00-23050.00%
ALGN220819P001800002022-08-05 10:32AM EDT180.000.050.000.000.00-1050.00%
ALGN220819P001850002022-08-05 10:32AM EDT185.000.050.000.000.00-1050.00%
ALGN220819P001900002022-08-08 2:53PM EDT190.000.060.000.000.00-8050.00%
ALGN220819P001950002022-08-08 10:08AM EDT195.000.050.000.000.00-5050.00%
ALGN220819P002000002022-08-08 1:26PM EDT200.000.100.000.000.00-12050.00%
ALGN220819P002050002022-07-26 1:48PM EDT205.005.460.000.000.00--050.00%
ALGN220819P002100002022-08-04 2:12PM EDT210.000.350.000.000.00-7050.00%
ALGN220819P002150002022-08-01 1:18PM EDT215.000.770.000.000.00-1050.00%
ALGN220819P002200002022-08-04 10:50AM EDT220.000.900.000.000.00-1025.00%
ALGN220819P002250002022-08-01 2:30PM EDT225.000.900.000.000.00-20025.00%
ALGN220819P002275002022-08-02 2:34PM EDT227.501.020.000.000.00-3025.00%
ALGN220819P002300002022-08-03 3:25PM EDT230.000.800.000.000.00-1025.00%
ALGN220819P002325002022-08-02 11:38AM EDT232.501.480.000.000.00-1025.00%
ALGN220819P002350002022-08-03 3:10PM EDT235.001.000.000.000.00-6025.00%
ALGN220819P002375002022-08-05 1:29PM EDT237.500.700.000.000.00-1025.00%
ALGN220819P002400002022-08-08 12:14PM EDT240.000.650.000.000.00-106025.00%
ALGN220819P002425002022-07-29 11:19AM EDT242.502.800.000.000.00-2025.00%
ALGN220819P002450002022-08-02 12:42PM EDT245.002.200.000.000.00-3025.00%
ALGN220819P002475002022-07-26 12:40PM EDT247.5018.300.000.000.00-10025.00%
ALGN220819P002500002022-08-08 1:08PM EDT250.001.030.000.000.00-8025.00%
ALGN220819P002525002022-08-01 12:09PM EDT252.502.740.000.000.00-1025.00%
ALGN220819P002550002022-07-29 10:45AM EDT255.004.700.000.000.00-5012.50%
ALGN220819P002575002022-08-08 12:04PM EDT257.501.340.000.000.00-1012.50%
ALGN220819P002600002022-08-08 11:00AM EDT260.001.050.000.000.00-2012.50%
ALGN220819P002625002022-08-08 11:35AM EDT262.501.400.000.000.00-12012.50%
ALGN220819P002650002022-08-08 12:28PM EDT265.002.300.000.000.00-12012.50%
ALGN220819P002675002022-08-02 9:30AM EDT267.507.700.000.000.00-1012.50%
ALGN220819P002700002022-08-08 12:27PM EDT270.003.100.000.000.00-17012.50%
ALGN220819P002725002022-07-28 12:10PM EDT272.5010.500.000.000.00--012.50%
ALGN220819P002750002022-08-08 2:10PM EDT275.003.980.000.000.00-2206.25%
ALGN220819P002800002022-08-08 10:03AM EDT280.003.560.000.000.00-106.25%
ALGN220819P002825002022-08-01 11:33AM EDT282.5010.800.000.000.00-206.25%
ALGN220819P002850002022-08-08 11:29AM EDT285.004.820.000.000.00-203.13%
ALGN220819P002875002022-08-08 9:30AM EDT287.507.007.108.10+7.00-1050.45%
ALGN220819P002900002022-08-08 11:16AM EDT290.006.000.000.000.00-1101.56%
ALGN220819P002925002022-08-08 2:33PM EDT292.509.809.3010.30+9.80-1052.19%
ALGN220819P002950002022-07-19 3:44PM EDT295.0035.900.000.000.00--00.00%
ALGN220819P002975002022-08-08 12:18PM EDT297.5012.8911.7012.90+12.89-2051.51%
ALGN220819P003000002022-08-08 11:37AM EDT300.0011.090.000.000.00-200.00%
ALGN220819P003100002022-06-14 11:08AM EDT310.0076.8263.2067.100.00--1272.06%
ALGN220819P003400002022-06-22 1:36PM EDT340.00102.3674.5078.500.00--3227.84%
ALGN220819P003500002022-06-22 1:36PM EDT350.00110.9983.7089.600.00--3242.31%