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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221021C001800002022-05-23 10:02AM EDT180.0099.0069.0071.700.00--30.00%
ALGN221021C002000002022-07-27 12:25PM EDT200.0071.050.000.000.00--00.00%
ALGN221021C002100002022-06-30 3:37PM EDT210.0048.0074.0081.300.00-450.00%
ALGN221021C002200002022-06-22 10:17AM EDT220.0040.3060.7065.500.00--80.00%
ALGN221021C002300002022-07-15 2:36PM EDT230.0046.000.000.000.00-100.00%
ALGN221021C002400002022-08-08 12:27PM EDT240.0063.340.000.000.00-100.00%
ALGN221021C002500002022-07-28 3:04PM EDT250.0046.400.000.000.00-100.00%
ALGN221021C002600002022-08-04 2:13PM EDT260.0049.000.000.000.00-600.00%
ALGN221021C002700002022-07-27 12:25PM EDT270.0025.650.000.000.00-200.00%
ALGN221021C002800002022-08-03 10:57AM EDT280.0027.800.000.000.00-100.00%
ALGN221021C002900002022-08-08 12:23PM EDT290.0029.450.000.000.00-2100.00%
ALGN221021C003000002022-08-08 10:04AM EDT300.0025.710.000.000.00-201.56%
ALGN221021C003100002022-08-08 12:39PM EDT310.0019.190.000.000.00-903.13%
ALGN221021C003200002022-08-08 12:23PM EDT320.0015.950.000.000.00-2003.13%
ALGN221021C003300002022-08-08 2:19PM EDT330.0012.000.000.000.00-2506.25%
ALGN221021C003400002022-08-04 11:06AM EDT340.009.830.000.000.00-106.25%
ALGN221021C003500002022-06-23 3:04PM EDT350.006.004.606.500.00-11244.26%
ALGN221021C003600002022-08-08 12:27PM EDT360.005.780.000.000.00-20012.50%
ALGN221021C003700002022-08-02 1:30PM EDT370.003.590.000.000.00-1012.50%
ALGN221021C003800002022-07-15 11:18AM EDT380.002.600.000.000.00-1012.50%
ALGN221021C004000002022-08-05 12:04PM EDT400.002.620.000.000.00-2012.50%
ALGN221021C004100002022-08-05 12:04PM EDT410.002.030.000.000.00-2012.50%
ALGN221021C004200002022-04-19 2:27PM EDT420.0064.562.756.700.00-4662.70%
ALGN221021C004300002022-05-05 11:39AM EDT430.007.502.304.200.00-3759.57%
ALGN221021C004400002022-07-21 3:53PM EDT440.001.140.000.000.00-1012.50%
ALGN221021C004500002022-07-28 10:02AM EDT450.000.450.000.000.00-6025.00%
ALGN221021C004600002022-06-13 1:15PM EDT460.001.100.001.100.00-2253.96%
ALGN221021C004700002022-04-05 10:48AM EDT470.0043.502.956.100.00-12074.85%
ALGN221021C004800002022-05-12 9:30AM EDT480.002.300.051.800.00-1056.30%
ALGN221021C004900002022-05-13 1:58PM EDT490.001.800.151.650.00-1357.91%
ALGN221021C005000002022-06-22 10:51AM EDT500.000.540.001.000.00-394254.69%
ALGN221021C005100002022-06-16 2:22PM EDT510.000.600.001.050.00-10656.74%
ALGN221021C005200002022-06-21 3:09PM EDT520.000.700.004.400.00-5773.77%
ALGN221021C005400002022-07-20 1:09PM EDT540.000.750.000.000.00-3025.00%
ALGN221021C005500002022-06-16 2:05PM EDT550.000.570.001.000.00-91562.62%
ALGN221021C005600002022-04-27 9:49AM EDT560.009.380.004.800.00-1182.23%
ALGN221021C005700002022-03-15 11:23AM EDT570.0012.888.9015.000.00--1121.84%
ALGN221021C005800002022-05-27 10:53AM EDT580.000.250.004.500.00-1584.56%
ALGN221021C006000002022-05-12 12:14PM EDT600.000.850.051.750.00-14375.59%
ALGN221021C006100002022-05-10 10:20AM EDT610.000.550.004.400.00-1088.92%
ALGN221021C006200002022-04-29 9:43AM EDT620.002.650.002.800.00-2883.81%
ALGN221021C006300002022-05-10 10:20AM EDT630.000.400.001.200.00-1075.34%
ALGN221021C006400002022-04-06 3:42PM EDT640.006.450.001.500.00-1178.96%
ALGN221021C006500002022-06-22 3:05PM EDT650.000.200.001.600.00-54580.96%
ALGN221021C006600002022-07-11 9:42AM EDT660.000.100.000.000.00-2025.00%
ALGN221021C006800002022-05-09 10:32AM EDT680.001.390.003.800.00-101196.41%
ALGN221021C007000002022-05-19 10:32AM EDT700.000.300.004.300.00-75101.01%
ALGN221021C007200002022-05-03 10:52AM EDT720.000.500.004.300.00-11103.50%
ALGN221021C007400002022-04-14 10:04AM EDT740.001.500.004.300.00-26105.91%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221021P001150002022-08-01 3:04PM EDT115.000.410.000.000.00-2050.00%
ALGN221021P001200002022-08-04 11:51AM EDT120.000.400.000.000.00-2050.00%
ALGN221021P001250002022-08-05 1:24PM EDT125.000.350.000.000.00-2050.00%
ALGN221021P001300002022-08-01 3:04PM EDT130.000.400.000.000.00-1025.00%
ALGN221021P001400002022-08-08 2:41PM EDT140.000.700.000.000.00-2025.00%
ALGN221021P001450002022-08-04 11:20AM EDT145.001.000.000.000.00-1025.00%
ALGN221021P001500002022-07-01 1:05PM EDT150.005.020.754.800.00-1499.83%
ALGN221021P001600002022-07-19 12:16PM EDT160.003.600.000.000.00-10025.00%
ALGN221021P001650002022-08-02 12:24PM EDT165.001.800.000.000.00--025.00%
ALGN221021P001700002022-08-02 12:15PM EDT170.002.070.000.000.00-1025.00%
ALGN221021P001750002022-07-25 3:58PM EDT175.005.620.000.000.00-1025.00%
ALGN221021P001800002022-07-05 12:50PM EDT180.009.451.555.700.00-21681.82%
ALGN221021P001850002022-07-29 12:04PM EDT185.003.200.000.000.00-1025.00%
ALGN221021P001900002022-07-22 12:19PM EDT190.006.700.000.000.00-1025.00%
ALGN221021P001950002022-07-26 2:41PM EDT195.008.950.000.000.00-1025.00%
ALGN221021P002000002022-06-14 1:06PM EDT200.0017.1312.3013.700.00-18103.88%
ALGN221021P002100002022-07-18 9:30AM EDT210.0012.030.000.000.00-1012.50%
ALGN221021P002200002022-07-28 11:30AM EDT220.007.330.000.000.00-1012.50%
ALGN221021P002300002022-08-03 1:57PM EDT230.007.500.000.000.00-1012.50%
ALGN221021P002400002022-08-03 9:30AM EDT240.0011.000.000.000.00-1012.50%
ALGN221021P002500002022-08-08 12:33PM EDT250.0011.550.000.000.00-2106.25%
ALGN221021P002600002022-08-08 3:47PM EDT260.0013.000.000.000.00-10006.25%
ALGN221021P002700002022-07-28 11:05AM EDT270.0025.400.000.000.00-203.13%
ALGN221021P002800002022-08-08 11:57AM EDT280.0018.700.000.000.00-303.13%
ALGN221021P002900002022-08-08 12:33PM EDT290.0024.930.000.000.00-2200.78%
ALGN221021P003000002022-08-08 12:37PM EDT300.0029.590.000.000.00-2000.00%
ALGN221021P003100002022-08-08 12:33PM EDT310.0034.700.000.000.00-600.00%
ALGN221021P003200002022-08-04 3:05PM EDT320.0041.150.000.000.00-100.00%
ALGN221021P003300002022-08-08 12:37PM EDT330.0048.130.000.000.00-2000.00%
ALGN221021P003400002022-07-21 10:25AM EDT340.0071.580.000.000.00-1000.00%
ALGN221021P003500002022-08-08 3:18PM EDT350.0062.500.000.000.00-200.00%
ALGN221021P003600002022-04-22 11:27AM EDT360.0047.9094.0099.000.00-111098.10%
ALGN221021P003700002022-07-25 9:42AM EDT370.00114.700.000.000.00-100.00%
ALGN221021P003800002022-08-01 10:14AM EDT380.0099.550.000.000.00-100.00%
ALGN221021P003900002022-08-05 12:04PM EDT390.00102.000.000.000.00-200.00%
ALGN221021P004000002022-08-05 12:04PM EDT400.00111.230.000.000.00-200.00%
ALGN221021P004100002022-06-17 11:43AM EDT410.00173.26151.00159.900.00-212137.08%
ALGN221021P004200002022-07-26 3:18PM EDT420.00171.180.000.000.00-500.00%
ALGN221021P004300002022-04-28 1:56PM EDT430.00138.83144.80153.000.00-61787.13%
ALGN221021P004400002022-07-28 11:26AM EDT440.00159.600.000.000.00-300.00%
ALGN221021P004500002022-05-26 9:30AM EDT450.00176.25186.50196.000.00-13142.90%
ALGN221021P004600002022-04-28 2:40PM EDT460.00164.36173.30181.200.00-1291.40%
ALGN221021P004700002022-06-15 3:33PM EDT470.00221.39210.50220.000.00-30157.24%
ALGN221021P004800002022-05-09 3:10PM EDT480.00211.20202.50212.000.00-12122.08%
ALGN221021P004900002022-05-23 11:34AM EDT490.00217.70250.00258.500.00--1200.22%
ALGN221021P005000002022-07-28 10:40AM EDT500.00234.300.000.000.00-100.00%
ALGN221021P005100002022-05-04 10:10AM EDT510.00223.28230.80239.500.00-20125.01%
ALGN221021P005200002022-04-29 3:19PM EDT520.00228.56231.00240.500.00-14101.64%
ALGN221021P005300002022-05-19 2:06PM EDT530.00253.40291.00299.500.00-10213.22%
ALGN221021P005400002022-03-31 1:49PM EDT540.00121.20247.00256.000.00--1090.01%
ALGN221021P005500002022-04-26 10:06AM EDT550.00196.30270.50279.900.00-10134.59%
ALGN221021P005600002022-03-29 3:01PM EDT560.00130.43251.70261.000.00-110.00%
ALGN221021P005800002022-03-29 10:04AM EDT580.00142.10295.90304.200.00--1127.25%
ALGN221021P005900002022-04-21 1:38PM EDT590.00203.93310.50320.000.00-50143.23%
ALGN221021P006000002022-05-10 1:29PM EDT600.00338.92333.10341.200.00-30173.08%
ALGN221021P006100002022-03-11 2:15PM EDT610.00210.21191.10198.900.00-340.00%
ALGN221021P006200002022-03-15 1:30PM EDT620.00246.61207.00214.600.00-250.00%
ALGN221021P006300002022-04-26 3:15PM EDT630.00270.05350.10360.000.00--0150.44%
ALGN221021P006400002022-03-22 11:28AM EDT640.00191.35237.50245.600.00--170.00%
ALGN221021P006500002022-03-14 12:06AM EDT650.00247.630.000.000.00--00.00%
ALGN221021P006600002022-03-14 12:06AM EDT660.00226.580.000.000.00--00.00%
ALGN221021P006800002022-03-14 12:06AM EDT680.00245.670.000.000.00--00.00%
ALGN221021P007000002022-05-12 9:42AM EDT700.00442.50438.00445.800.00-10202.19%