New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.66+4.83 (+2.52%)
At close: 04:00PM EST
197.10 +0.44 (+0.22%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230120C001250002022-11-30 3:31PM EST125.0072.500.000.000.00-200.00%
ALGN230120C001300002022-10-24 8:30AM EST130.0081.840.000.000.00-120.00%
ALGN230120C001550002022-10-13 9:15AM EST155.0060.2767.2069.700.00-120173.73%
ALGN230120C001650002022-11-08 1:15PM EST165.0029.050.000.000.00-1000.00%
ALGN230120C001700002022-11-09 2:55PM EST170.0019.900.000.000.00-2400.00%
ALGN230120C001750002022-11-30 1:41PM EST175.0023.700.000.000.00-200.00%
ALGN230120C001800002022-11-25 11:01AM EST180.0023.900.000.000.00-200.00%
ALGN230120C001850002022-11-18 1:42PM EST185.0021.000.000.000.00-100.00%
ALGN230120C001900002022-11-30 1:39PM EST190.0014.850.000.000.00-800.00%
ALGN230120C001950002022-11-29 9:48AM EST195.0013.070.000.000.00-1000.00%
ALGN230120C002000002022-11-30 3:50PM EST200.0013.200.000.000.00-2801.56%
ALGN230120C002100002022-11-30 3:19PM EST210.008.700.000.000.00-603.13%
ALGN230120C002200002022-11-30 2:17PM EST220.005.600.000.000.00-2206.25%
ALGN230120C002300002022-11-30 3:50PM EST230.003.900.000.000.00-2806.25%
ALGN230120C002400002022-11-29 12:26PM EST240.002.310.000.000.00-3012.50%
ALGN230120C002500002022-11-30 3:19PM EST250.001.630.000.000.00-2012.50%
ALGN230120C002600002022-11-30 2:19PM EST260.001.100.000.000.00-11012.50%
ALGN230120C002700002022-11-30 12:10PM EST270.000.850.000.000.00-5012.50%
ALGN230120C002800002022-11-23 10:25AM EST280.000.730.000.000.00-11025.00%
ALGN230120C002900002022-11-11 10:14AM EST290.001.750.000.000.00-5025.00%
ALGN230120C003000002022-11-18 2:28PM EST300.000.850.000.000.00-1025.00%
ALGN230120C003100002022-11-18 10:18AM EST310.001.200.000.000.00-2025.00%
ALGN230120C003200002022-11-11 2:37PM EST320.001.100.000.000.00-3025.00%
ALGN230120C003300002022-11-01 10:38AM EST330.000.600.000.000.00-1025.00%
ALGN230120C003400002022-11-22 3:55PM EST340.000.050.000.000.00-1025.00%
ALGN230120C003500002022-11-22 12:54PM EST350.000.400.000.000.00-10025.00%
ALGN230120C003600002022-11-21 10:46AM EST360.001.400.000.000.00-1025.00%
ALGN230120C003700002022-09-15 8:39AM EST370.002.000.152.500.00-5893.80%
ALGN230120C003800002022-09-22 11:42AM EST380.001.200.051.700.00-1790.19%
ALGN230120C003900002022-11-28 10:00AM EST390.000.230.000.000.00-4025.00%
ALGN230120C004000002022-11-28 10:00AM EST400.000.200.000.000.00-4050.00%
ALGN230120C004100002022-11-16 9:56AM EST410.000.300.000.000.00-1050.00%
ALGN230120C004200002022-10-06 9:02AM EST420.000.800.000.500.00-188084.77%
ALGN230120C004300002022-06-09 9:55AM EST430.006.631.655.500.00-12133.64%
ALGN230120C004400002022-08-24 9:57AM EST440.001.600.001.500.00-835103.22%
ALGN230120C004500002022-10-20 1:11PM EST450.000.200.001.500.00-136105.52%
ALGN230120C004600002022-11-14 12:41PM EST460.000.200.000.000.00-2050.00%
ALGN230120C004700002022-05-06 11:12AM EST470.008.402.755.100.00-1014147.14%
ALGN230120C004800002022-10-25 10:17AM EST480.000.050.000.350.00-95193.16%
ALGN230120C004900002022-11-21 11:53AM EST490.000.130.000.000.00-1050.00%
ALGN230120C005000002022-11-28 10:43AM EST500.000.050.000.000.00-1050.00%
ALGN230120C005200002022-11-28 10:41AM EST520.000.050.000.000.00-1050.00%
ALGN230120C005400002022-11-22 11:28AM EST540.000.120.000.000.00-2050.00%
ALGN230120C005600002022-10-26 8:30AM EST560.000.200.000.000.00-3050.00%
ALGN230120C005800002022-09-14 11:39AM EST580.000.150.001.050.00-329124.51%
ALGN230120C006000002022-10-13 1:20PM EST600.000.050.000.350.00-188112.50%
ALGN230120C006200002022-06-10 9:49AM EST620.000.700.001.700.00-1143139.26%
ALGN230120C006400002022-05-26 2:10PM EST640.000.900.001.500.00-166139.89%
ALGN230120C006600002022-08-05 8:41AM EST660.000.440.004.400.00-520167.53%
ALGN230120C006800002022-09-08 10:00AM EST680.002.160.001.500.00-3225145.56%
ALGN230120C007000002022-05-11 12:39PM EST700.002.390.052.300.00-3678157.67%
ALGN230120C007200002022-05-18 9:20AM EST720.000.550.004.400.00-377176.42%
ALGN230120C007400002022-10-31 1:27PM EST740.000.050.004.300.00-124178.54%
ALGN230120C007600002022-03-08 9:36AM EST760.0010.350.309.000.00-120207.39%
ALGN230120C007800002022-03-11 1:23PM EST780.007.220.007.600.00-233202.43%
ALGN230120C008000002022-10-10 9:36AM EST800.000.050.000.200.00-266129.30%
ALGN230120C008200002022-10-10 9:36AM EST820.000.050.000.200.00-2132131.25%
ALGN230120C008400002022-10-10 9:36AM EST840.000.050.000.200.00-2382133.20%
ALGN230120C008600002022-03-22 8:38AM EST860.004.100.004.800.00-1201196.83%
ALGN230120C008800002022-05-10 8:50AM EST880.000.650.001.150.00-1491163.72%
ALGN230120C009000002022-04-28 2:42PM EST900.000.800.001.450.00-266170.41%
ALGN230120C009200002022-02-07 11:35AM EST920.008.600.005.800.00-14209.69%
ALGN230120C009400002022-04-28 2:41PM EST940.000.800.004.800.00-112205.54%
ALGN230120C009600002022-06-22 12:09PM EST960.000.050.004.300.00-238204.10%
ALGN230120C009800002022-06-22 12:09PM EST980.000.050.004.300.00-1032206.08%
ALGN230120C010000002022-05-11 9:00AM EST1,000.000.050.000.700.00-158165.43%
ALGN230120C010200002022-06-22 12:08PM EST1,020.000.050.004.800.00-2025213.43%
ALGN230120C010400002022-06-22 12:08PM EST1,040.000.050.004.800.00-838215.28%
ALGN230120C010600002022-09-09 12:48PM EST1,060.000.050.000.100.00-1152142.58%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230120P000900002022-11-29 2:35PM EST90.000.400.000.000.00-2050.00%
ALGN230120P001000002022-11-22 1:24PM EST100.000.250.000.000.00-12050.00%
ALGN230120P001050002022-11-18 1:01PM EST105.000.300.000.000.00-1025.00%
ALGN230120P001100002022-11-07 10:49AM EST110.001.020.000.000.00-1025.00%
ALGN230120P001150002022-11-07 12:35PM EST115.001.250.000.000.00-2025.00%
ALGN230120P001200002022-11-25 10:28AM EST120.000.540.000.000.00-1025.00%
ALGN230120P001250002022-11-25 12:29PM EST125.000.860.000.000.00-2025.00%
ALGN230120P001300002022-11-30 12:40PM EST130.001.350.000.000.00-15025.00%
ALGN230120P001350002022-11-29 11:46AM EST135.001.430.000.000.00-1025.00%
ALGN230120P001400002022-11-30 3:53PM EST140.001.290.000.000.00-224025.00%
ALGN230120P001450002022-11-29 2:38PM EST145.002.100.000.000.00-2012.50%
ALGN230120P001500002022-11-30 1:24PM EST150.003.170.000.000.00-6012.50%
ALGN230120P001550002022-11-30 3:11PM EST155.002.650.000.000.00-7012.50%
ALGN230120P001600002022-11-30 2:14PM EST160.003.600.000.000.00-1012.50%
ALGN230120P001650002022-11-28 1:08PM EST165.005.200.000.000.00-3012.50%
ALGN230120P001700002022-11-30 3:56PM EST170.005.000.000.000.00-1306.25%
ALGN230120P001750002022-11-25 12:29PM EST175.006.940.000.000.00-206.25%
ALGN230120P001800002022-11-30 2:14PM EST180.008.250.000.000.00-806.25%
ALGN230120P001850002022-11-30 9:38AM EST185.0010.840.000.000.00-103.13%
ALGN230120P001900002022-11-30 10:35AM EST190.0014.300.000.000.00-501.56%
ALGN230120P001950002022-11-30 9:38AM EST195.0015.120.000.000.00-100.78%
ALGN230120P002000002022-11-25 12:48PM EST200.0017.080.000.000.00-100.00%
ALGN230120P002100002022-11-29 1:30PM EST210.0024.660.000.000.00-200.00%
ALGN230120P002200002022-11-21 3:02PM EST220.0034.000.000.000.00-600.00%
ALGN230120P002300002022-11-21 2:49PM EST230.0042.600.000.000.00-600.00%
ALGN230120P002400002022-11-30 10:25AM EST240.0050.900.000.000.00-200.00%
ALGN230120P002500002022-11-30 10:25AM EST250.0060.500.000.000.00-200.00%
ALGN230120P002600002022-11-29 11:03AM EST260.0068.200.000.000.00-200.00%
ALGN230120P002700002022-11-01 9:28AM EST270.0072.860.000.000.00-100.00%
ALGN230120P002800002022-10-17 2:23PM EST280.0071.5784.9088.600.00-10076.12%
ALGN230120P002900002022-09-21 1:48PM EST290.0061.8084.2086.300.00-2630.00%
ALGN230120P003000002022-10-28 10:42AM EST300.00115.00101.70108.800.00-1074.66%
ALGN230120P003100002022-11-22 2:43PM EST310.00124.900.000.000.00-2700.00%
ALGN230120P003200002022-09-14 2:16PM EST320.0081.20114.90122.700.00-22760.00%
ALGN230120P003300002022-11-22 2:43PM EST330.00136.700.000.000.00-2600.00%
ALGN230120P003400002022-11-22 2:43PM EST340.00154.900.000.000.00-2600.00%
ALGN230120P003500002022-11-22 2:43PM EST350.00156.600.000.000.00-5200.00%
ALGN230120P003600002022-11-22 2:41PM EST360.00170.730.000.000.00-600.00%
ALGN230120P003700002022-11-22 2:43PM EST370.00184.720.000.000.00-3000.00%
ALGN230120P003800002022-11-22 2:41PM EST380.00190.690.000.000.00-600.00%
ALGN230120P003900002022-11-22 2:43PM EST390.00204.700.000.000.00-2400.00%
ALGN230120P004000002022-11-22 2:43PM EST400.00206.600.000.000.00-2100.00%
ALGN230120P004100002022-11-22 2:43PM EST410.00224.800.000.000.00-2100.00%
ALGN230120P004200002022-11-22 2:42PM EST420.00230.680.000.000.00-3800.00%
ALGN230120P004300002022-06-23 8:30AM EST430.00194.80163.10169.800.00-9140.00%
ALGN230120P004400002022-09-28 12:17PM EST440.00231.15248.00256.000.00-80169.23%
ALGN230120P004500002022-07-08 9:19AM EST450.00187.58153.30160.600.00-1280.00%
ALGN230120P004600002022-08-18 11:47AM EST460.00179.89206.50214.900.00-100.00%
ALGN230120P004700002022-08-10 2:08PM EST470.00187.40201.30209.700.00-6000.00%
ALGN230120P004800002022-07-01 1:03PM EST480.00236.57194.00202.500.00-230.00%
ALGN230120P004900002022-05-24 8:42AM EST490.00219.280.000.000.00-220.00%
ALGN230120P005000002022-08-10 2:08PM EST500.00217.80231.40239.500.00-1000.00%
ALGN230120P005200002022-11-22 2:57PM EST520.00333.900.000.000.00-1200.00%
ALGN230120P005400002022-09-28 12:15PM EST540.00331.51348.00355.900.00-50195.24%
ALGN230120P005600002022-08-04 8:31AM EST560.00271.60312.60321.000.00-100.00%
ALGN230120P005800002022-07-27 2:19PM EST580.00316.59323.50331.500.00-800.00%
ALGN230120P006000002022-07-27 2:19PM EST600.00335.88343.50351.800.00-500.00%
ALGN230120P006200002022-08-23 9:27AM EST620.00364.83396.90403.400.00-540.00%
ALGN230120P006400002022-11-22 2:57PM EST640.00453.900.000.000.00-1200.00%
ALGN230120P006600002022-11-22 2:43PM EST660.00474.600.000.000.00-1500.00%
ALGN230120P006800002022-10-20 8:47AM EST680.00476.34482.70489.400.00-30176.83%
ALGN230120P007000002022-05-09 2:10PM EST700.00430.04422.00430.900.00-200.00%
ALGN230120P007200002021-12-07 10:18AM EST720.00146.43195.40203.300.00-1600.00%
ALGN230120P007400002022-02-23 9:54AM EST740.00261.00316.50325.900.00-110.00%
ALGN230120P007600002021-11-10 6:50AM EST760.00258.50167.00174.200.00--100.00%
ALGN230120P008200002021-11-10 6:50AM EST820.00188.80208.30216.100.00-10100.00%
ALGN230120P008400002021-11-10 6:50AM EST840.00292.60222.70230.800.00-10100.00%
ALGN230120P008600002022-01-31 3:04PM EST860.00376.90365.50374.400.00-120.00%
ALGN230120P008800002022-03-22 8:31AM EST880.00441.50473.20481.300.00--00.00%
ALGN230120P009000002022-05-15 11:03PM EST900.00630.09638.00647.500.00--00.00%
ALGN230120P009200002022-03-08 10:12AM EST920.00501.50492.80501.100.00-100.00%
ALGN230120P009400002021-11-10 6:50AM EST940.00295.90300.80308.100.00-200.00%
ALGN230120P009600002022-05-15 11:03PM EST960.00689.71698.00706.600.00---0.00%
ALGN230120P010000002022-01-14 10:47AM EST1,000.00489.50488.50498.000.00-130.00%
ALGN230120P010600002022-05-09 2:08PM EST1,060.00789.76782.00791.100.00-200.00%