New Zealand markets close in 31 minutes

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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221118C001800002022-07-18 10:19AM EDT180.0088.50115.70122.300.00-5580.10%
ALGN221118C001950002022-07-26 12:30PM EDT195.0069.00100.50109.400.00--673.22%
ALGN221118C002300002022-06-17 9:42AM EDT230.0043.9648.0051.300.00-140.00%
ALGN221118C002400002022-07-22 1:21PM EDT240.0049.7965.8068.500.00-2161.46%
ALGN221118C002500002022-07-22 11:27AM EDT250.0046.4758.6061.300.00-2560.08%
ALGN221118C002600002022-08-05 2:52PM EDT260.0052.2751.0055.000.00-31858.49%
ALGN221118C002700002022-07-28 3:51PM EDT270.0039.7844.5047.800.00-62056.42%
ALGN221118C002800002022-07-28 9:32AM EDT280.0030.2038.6041.700.00-12155.16%
ALGN221118C002900002022-08-05 2:46PM EDT290.0033.7432.9036.600.00-101654.18%
ALGN221118C003000002022-08-08 9:52AM EDT300.0032.0227.8032.40+9.86+44.49%101653.67%
ALGN221118C003100002022-08-04 12:35PM EDT310.0027.0023.5028.000.00-2652.93%
ALGN221118C003200002022-08-08 1:00PM EDT320.0020.6720.1022.60+2.06+11.07%122251.37%
ALGN221118C003300002022-08-08 10:40AM EDT330.0021.3016.2019.50+9.70+83.62%2450.57%
ALGN221118C003400002022-07-28 9:30AM EDT340.0010.0013.1015.900.00-1251.78%
ALGN221118C003500002022-08-08 11:51AM EDT350.0012.7011.3013.20+5.70+81.43%25951.07%
ALGN221118C003700002022-05-25 12:00PM EDT370.0012.505.609.000.00--250.03%
ALGN221118C003800002022-07-28 1:16PM EDT380.005.506.007.300.00-11249.41%
ALGN221118C004000002022-08-01 10:25AM EDT400.004.902.855.000.00-1749.18%
ALGN221118C004200002022-07-14 3:56PM EDT420.002.101.555.100.00-111954.54%
ALGN221118C004300002022-07-18 2:53PM EDT430.001.901.104.800.00-1156.01%
ALGN221118C004400002022-07-28 9:32AM EDT440.001.750.904.800.00--151.32%
ALGN221118C004500002022-08-04 2:47PM EDT450.001.601.101.850.00-1748.72%
ALGN221118C004600002022-05-05 10:33AM EDT460.006.102.554.000.00-1257.12%
ALGN221118C004700002022-07-08 11:19AM EDT470.001.450.101.700.00-1151.59%
ALGN221118C004800002022-05-06 11:55AM EDT480.006.201.803.100.00-1057.32%
ALGN221118C005000002022-06-22 10:51AM EDT500.000.690.001.500.00-393955.44%
ALGN221118C005100002022-06-16 2:22PM EDT510.000.750.001.200.00--654.88%
ALGN221118C005200002022-06-30 2:30PM EDT520.000.630.001.100.00-3350.05%
ALGN221118C005400002022-07-20 1:09PM EDT540.001.050.003.300.00-3362.59%
ALGN221118C005500002022-06-16 2:05PM EDT550.000.670.050.950.00-91653.35%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221118P001150002022-08-08 12:55PM EDT115.000.400.101.15-0.20-33.33%11486.67%
ALGN221118P001200002022-06-23 1:56PM EDT120.003.300.004.200.00--1103.00%
ALGN221118P001300002022-05-16 11:02AM EDT130.005.103.105.300.00-12110.95%
ALGN221118P001350002022-06-30 3:52PM EDT135.005.300.553.400.00--189.67%
ALGN221118P001400002022-07-22 3:33PM EDT140.003.300.004.800.00-3489.60%
ALGN221118P001450002022-07-01 1:02PM EDT145.005.930.405.200.00-4388.90%
ALGN221118P001500002022-08-04 11:31AM EDT150.002.000.605.100.00-5585.56%
ALGN221118P001550002022-08-02 9:31AM EDT155.002.900.804.900.00-110381.98%
ALGN221118P001600002022-08-02 9:31AM EDT160.003.300.454.100.00-135874.57%
ALGN221118P001650002022-07-18 9:53AM EDT165.006.101.953.400.00-167774.02%
ALGN221118P001700002022-08-08 12:24PM EDT170.003.032.053.60-0.47-13.43%21371.72%
ALGN221118P001750002022-06-30 1:33PM EDT175.0012.202.754.600.00--473.21%
ALGN221118P001800002022-08-02 10:05AM EDT180.005.202.704.700.00-13070.07%
ALGN221118P001900002022-07-22 11:44AM EDT190.009.003.507.800.00-1172.05%
ALGN221118P001950002022-06-22 10:36AM EDT195.0017.908.2010.700.00-102081.75%
ALGN221118P002000002022-08-02 10:53AM EDT200.007.304.509.100.00-12169.54%
ALGN221118P002100002022-07-28 11:11AM EDT210.0011.305.8010.600.00-1467.30%
ALGN221118P002200002022-08-08 12:24PM EDT220.008.787.3013.10-1.42-13.92%22566.13%
ALGN221118P002300002022-07-22 3:36PM EDT230.0019.678.9011.700.00-2359.59%
ALGN221118P002400002022-08-01 9:30AM EDT240.0015.0011.6015.300.00-3760.07%
ALGN221118P002500002022-07-27 11:40AM EDT250.0028.0014.0019.900.00-6860.21%
ALGN221118P002600002022-08-03 3:06PM EDT260.0020.0016.2019.100.00-12254.19%
ALGN221118P002700002022-07-28 10:31AM EDT270.0035.8019.4022.900.00-244052.99%
ALGN221118P002800002022-06-15 9:50AM EDT280.0057.5550.4052.900.00-102996.97%
ALGN221118P002900002022-08-08 12:09PM EDT290.0029.4628.3030.40-34.05-53.61%311050.34%
ALGN221118P003000002022-05-26 10:08AM EDT300.0057.7059.6063.200.00-1293.48%
ALGN221118P003100002022-07-28 3:48PM EDT310.0047.8037.7041.900.00--151.66%
ALGN221118P003200002022-07-28 9:32AM EDT320.0055.0944.0046.800.00-1448.93%
ALGN221118P003300002022-05-04 11:13AM EDT330.0069.9071.6076.000.00--181.88%
ALGN221118P003600002022-04-29 9:34AM EDT360.0079.3088.1094.300.00-101074.64%
ALGN221118P003700002022-06-27 3:44PM EDT370.00122.58107.10114.400.00-758094.64%
ALGN221118P004000002022-04-28 9:38AM EDT400.00125.10119.20127.300.00-1174.51%
ALGN221118P004200002022-05-25 11:31AM EDT420.00152.94162.20170.000.00--1121.05%
ALGN221118P004300002022-05-23 12:11PM EDT430.00159.63190.50199.600.00-50155.21%
ALGN221118P004500002022-05-26 9:30AM EDT450.00176.85187.00195.800.00--1121.98%
ALGN221118P005100002022-05-04 10:10AM EDT510.00223.28230.90239.500.00--2106.59%