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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230120C001550002022-03-07 3:38PM EDT155.00297.00269.00277.500.00-121640.33%
ALGN230120C001700002022-05-10 10:35AM EDT170.00114.25116.00124.900.00-11073.77%
ALGN230120C001750002022-04-29 2:15PM EDT175.00133.70112.30120.000.00-2272.03%
ALGN230120C001800002021-11-10 7:50AM EDT180.00447.00489.50498.500.00--10.00%
ALGN230120C001850002021-11-10 7:50AM EDT185.00419.30484.50494.000.00-220.00%
ALGN230120C002000002022-04-28 10:17AM EDT200.00105.0094.10102.000.00-1468.65%
ALGN230120C002100002022-04-21 1:17PM EDT210.00193.2587.3095.000.00--167.24%
ALGN230120C002300002022-01-20 10:46AM EDT230.00289.73275.50285.500.00--20.00%
ALGN230120C002400002022-03-02 11:08AM EDT240.00265.50215.00224.500.00-11302.42%
ALGN230120C002500002022-02-11 3:25PM EDT250.00275.83166.10175.200.00-12206.14%
ALGN230120C002600002022-05-16 12:02PM EDT260.0062.0056.8063.300.00-22360.30%
ALGN230120C002800002022-05-19 11:16AM EDT280.0050.0046.7052.500.00-52357.91%
ALGN230120C002900002022-04-28 11:19AM EDT290.0052.0042.1047.600.00-9956.81%
ALGN230120C003000002022-05-13 3:14PM EDT300.0042.5039.8043.400.00-37857.10%
ALGN230120C003100002022-04-29 9:30AM EDT310.0059.0033.7039.900.00-1355.37%
ALGN230120C003200002022-05-03 10:05AM EDT320.0054.6630.5035.500.00-1254.47%
ALGN230120C003300002022-05-12 12:30PM EDT330.0027.2227.0032.400.00-2253.85%
ALGN230120C003400002022-05-20 2:03PM EDT340.0023.5025.3028.70-2.00-7.84%19853.65%
ALGN230120C003500002022-05-05 12:47PM EDT350.0029.0021.5025.900.00-11952.49%
ALGN230120C003600002022-05-19 3:02PM EDT360.0022.1518.2023.300.00-21251.45%
ALGN230120C003700002022-05-19 11:52AM EDT370.0019.9917.1021.200.00-1451.81%
ALGN230120C003800002022-05-19 3:03PM EDT380.0017.6214.7019.600.00-4651.46%
ALGN230120C003900002022-05-09 11:39AM EDT390.0016.8013.3017.000.00-4850.88%
ALGN230120C004000002022-05-18 3:49PM EDT400.0011.4012.7015.000.00-1011051.03%
ALGN230120C004100002022-05-04 3:44PM EDT410.0023.1010.0013.500.00-42952.39%
ALGN230120C004200002022-05-03 11:07AM EDT420.0020.007.8012.200.00-34652.24%
ALGN230120C004300002022-05-02 10:42AM EDT430.0017.806.3010.700.00-1151.60%
ALGN230120C004400002022-04-19 2:32PM EDT440.0070.504.609.300.00-53350.89%
ALGN230120C004500002022-05-20 3:39PM EDT450.007.205.808.50+0.46+6.82%12151.00%
ALGN230120C004600002022-04-29 10:55AM EDT460.008.574.909.600.00-2950.13%
ALGN230120C004700002022-05-06 12:12PM EDT470.008.404.206.700.00-101450.41%
ALGN230120C004800002022-05-20 3:11PM EDT480.004.803.906.20-0.60-11.11%73250.68%
ALGN230120C004900002022-05-20 12:43PM EDT490.003.802.805.60-0.82-17.75%62050.64%
ALGN230120C005000002022-05-10 9:30AM EDT500.006.602.755.500.00-110451.62%
ALGN230120C005200002022-05-19 3:05PM EDT520.003.231.453.800.00-212449.60%
ALGN230120C005400002022-05-20 3:23PM EDT540.002.401.703.80-0.40-14.29%1034151.71%
ALGN230120C005600002022-05-20 3:39PM EDT560.002.001.153.30-0.90-31.03%116452.19%
ALGN230120C005800002022-05-19 11:18AM EDT580.002.000.352.950.00-12752.89%
ALGN230120C006000002022-05-09 2:28PM EDT600.002.400.802.300.00-19352.22%
ALGN230120C006200002022-04-26 1:03PM EDT620.007.400.202.450.00-14454.48%
ALGN230120C006400002022-04-27 3:07PM EDT640.007.500.301.800.00-16653.20%
ALGN230120C006600002022-05-18 10:20AM EDT660.000.600.002.500.00-11751.65%
ALGN230120C006800002022-05-06 12:44PM EDT680.001.000.001.500.00-122454.53%
ALGN230120C007000002022-05-11 1:39PM EDT700.002.390.001.900.00-367852.27%
ALGN230120C007200002022-05-18 10:20AM EDT720.000.550.001.800.00-37753.13%
ALGN230120C007400002022-05-18 10:22AM EDT740.000.450.004.800.00-82463.01%
ALGN230120C007600002022-03-08 10:36AM EDT760.0010.350.309.000.00-12072.42%
ALGN230120C007800002022-03-11 2:23PM EDT780.007.220.007.600.00-23371.00%
ALGN230120C008000002022-05-13 12:31PM EDT800.001.080.004.800.00-26466.74%
ALGN230120C008200002022-04-18 3:01PM EDT820.002.300.004.600.00-213167.44%
ALGN230120C008400002022-04-04 2:51PM EDT840.002.750.004.700.00-238268.81%
ALGN230120C008600002022-03-22 9:38AM EDT860.004.100.004.800.00-120170.14%
ALGN230120C008800002022-05-10 9:50AM EDT880.000.650.001.750.00-149161.60%
ALGN230120C009000002022-04-28 3:42PM EDT900.000.800.001.700.00-26662.33%
ALGN230120C009200002022-02-07 12:35PM EDT920.008.600.005.800.00-1475.54%
ALGN230120C009400002022-04-28 3:41PM EDT940.000.800.004.600.00-11273.77%
ALGN230120C009600002022-04-21 11:14AM EDT960.001.100.004.600.00-2543174.72%
ALGN230120C009800002022-04-28 11:16AM EDT980.000.700.004.600.00-14275.66%
ALGN230120C010000002022-05-11 10:00AM EDT1,000.000.050.000.750.00-15860.64%
ALGN230120C010200002022-04-20 2:30PM EDT1,020.000.920.004.600.00-2044577.47%
ALGN230120C010400002022-04-20 2:30PM EDT1,040.000.850.004.500.00-1903878.08%
ALGN230120C010600002022-05-20 1:24PM EDT1,060.000.270.050.50-0.03-10.00%314960.89%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230120P001550002022-05-13 3:27PM EDT155.009.408.8011.200.00-517070.99%
ALGN230120P001600002022-04-28 2:41PM EDT160.007.849.7012.500.00-56870.61%
ALGN230120P001650002022-04-28 2:16PM EDT165.008.1010.3015.300.00-12671.41%
ALGN230120P001700002022-04-28 1:31PM EDT170.009.4011.4016.100.00-1670.38%
ALGN230120P001750002022-05-12 2:06PM EDT175.0018.0012.2017.000.00-12169.07%
ALGN230120P001800002022-05-12 3:29PM EDT180.0019.7813.6018.200.00-110168.58%
ALGN230120P001850002022-04-22 12:01PM EDT185.007.0014.7019.700.00-1767.98%
ALGN230120P001900002022-05-16 12:03AM EDT190.0020.7515.8020.300.00--166.49%
ALGN230120P001950002021-11-10 7:50AM EDT195.0010.200.009.600.00-42148.26%
ALGN230120P002000002022-05-12 3:29PM EDT200.0025.6518.4022.900.00-24364.88%
ALGN230120P002100002021-11-10 7:50AM EDT210.0012.600.159.600.00--141.06%
ALGN230120P002200002022-05-17 3:06PM EDT220.0023.0024.5028.800.00-567261.94%
ALGN230120P002300002022-05-11 12:26PM EDT230.0033.5027.6031.800.00-12660.09%
ALGN230120P002400002022-05-20 12:49PM EDT240.0034.9031.4035.70+2.44+7.52%1759.00%
ALGN230120P002500002022-05-11 3:31PM EDT250.0045.6035.8038.700.00-127557.39%
ALGN230120P002600002022-05-16 2:46PM EDT260.0039.3939.7044.500.00-2756.87%
ALGN230120P002700002022-05-12 10:21AM EDT270.0055.3044.7048.200.00-18955.42%
ALGN230120P002800002022-05-06 9:39AM EDT280.0051.5549.3054.400.00-101854.86%
ALGN230120P002900002022-04-28 11:20AM EDT290.0051.7052.9059.500.00-414652.80%
ALGN230120P003000002022-05-13 11:15AM EDT300.0064.0061.0064.400.00-216652.83%
ALGN230120P003100002022-04-13 12:40PM EDT310.0025.6064.5072.400.00-101151.71%
ALGN230120P003200002022-05-09 9:50AM EDT320.0075.5073.2076.300.00-124350.89%
ALGN230120P003300002022-04-13 12:40PM EDT330.0031.6077.0085.000.00-82954.26%
ALGN230120P003400002022-05-09 2:39PM EDT340.0099.7084.5091.000.00-21252.57%
ALGN230120P003500002022-05-10 3:05PM EDT350.00115.6092.8097.600.00-13751.26%
ALGN230120P003600002022-04-29 3:43PM EDT360.00112.0098.50106.200.00-13452.07%
ALGN230120P003700002022-05-09 10:37AM EDT370.00121.39108.20112.100.00-110649.30%
ALGN230120P003800002022-05-02 11:19AM EDT380.00101.20114.90121.400.00-52350.57%
ALGN230120P003900002022-05-02 9:42AM EDT390.00112.00122.60130.000.00-22450.76%
ALGN230120P004000002022-05-20 10:15AM EDT400.00136.00130.70138.70+1.00+0.74%74150.91%
ALGN230120P004100002022-04-13 12:40PM EDT410.0064.10139.50147.000.00-114150.29%
ALGN230120P004200002022-05-06 11:35AM EDT420.00147.06148.60155.300.00-17749.42%
ALGN230120P004300002022-05-09 11:13AM EDT430.00168.35156.50164.900.00-12250.42%
ALGN230120P004400002022-05-13 11:31AM EDT440.00171.50166.10173.600.00-24049.80%
ALGN230120P004500002022-05-04 12:56PM EDT450.00161.08175.40182.200.00-24248.75%
ALGN230120P004600002022-04-21 10:14AM EDT460.0097.00184.40191.900.00-24649.59%
ALGN230120P004700002022-03-29 1:13PM EDT470.0084.00168.60174.200.00-11130.00%
ALGN230120P004800002022-04-19 9:51AM EDT480.00106.23205.50212.700.00-111053.84%
ALGN230120P004900002022-05-05 3:51PM EDT490.00209.00213.00220.300.00-11150.12%
ALGN230120P005000002022-05-12 2:55PM EDT500.00249.80224.10229.900.00-131250.39%
ALGN230120P005200002022-05-12 10:29AM EDT520.00261.11240.60250.400.00-19853.89%
ALGN230120P005400002022-04-25 12:06PM EDT540.00189.00260.60270.000.00-205355.12%
ALGN230120P005600002022-05-19 3:03PM EDT560.00283.30280.10289.900.00-14156.93%
ALGN230120P005800002022-03-21 10:12AM EDT580.00171.00165.20170.700.00-1430.00%
ALGN230120P006000002022-05-05 11:02AM EDT600.00329.95320.00329.500.00-24259.71%
ALGN230120P006200002022-03-21 1:07PM EDT620.00206.87205.50214.500.00-10190.00%
ALGN230120P006400002022-04-28 11:49AM EDT640.00360.00360.00369.600.00-3563.50%
ALGN230120P006600002022-03-16 10:25AM EDT660.00252.50250.60257.600.00-9590.00%
ALGN230120P006800002022-03-16 10:47AM EDT680.00271.70269.00277.300.00-880.00%
ALGN230120P007000002022-05-09 3:10PM EDT700.00430.04420.00429.900.00-2069.13%
ALGN230120P007200002021-12-07 11:18AM EDT720.00146.43195.40203.300.00-1600.00%
ALGN230120P007400002022-02-23 10:54AM EDT740.00261.00316.50325.900.00-110.00%
ALGN230120P007600002021-11-10 7:50AM EDT760.00258.50167.00174.200.00--100.00%
ALGN230120P008200002021-11-10 7:50AM EDT820.00188.80208.30216.100.00-10100.00%
ALGN230120P008400002021-11-10 7:50AM EDT840.00292.60222.70230.800.00-10100.00%
ALGN230120P008600002022-01-31 4:04PM EDT860.00376.90365.50374.400.00-120.00%
ALGN230120P008800002022-03-22 9:31AM EDT880.00441.50473.20481.300.00--00.00%
ALGN230120P009000002022-05-16 12:03AM EDT900.00630.09620.00629.400.00--180.42%
ALGN230120P009200002022-03-08 11:12AM EDT920.00501.50492.80501.100.00-100.00%
ALGN230120P009400002021-11-10 7:50AM EDT940.00295.90300.80308.100.00-200.00%
ALGN230120P009600002022-05-16 12:03AM EDT960.00689.71680.00689.500.00---83.91%
ALGN230120P010000002022-01-14 11:47AM EDT1,000.00489.50488.50498.000.00-130.00%
ALGN230120P010600002022-05-09 3:08PM EDT1,060.00789.76780.00789.400.00-2088.35%