New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.67-1.61 (-0.82%)
At close: 01:00PM EST
195.00 +0.33 (+0.17%)
After hours: 03:13PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230421C001400002022-11-02 12:32PM EST140.0060.6062.5065.900.00--569.95%
ALGN230421C001550002022-11-10 1:16PM EST155.0052.8051.3054.400.00-1065.96%
ALGN230421C001750002022-11-10 10:16AM EST175.0039.0838.0040.900.00-1061.64%
ALGN230421C001800002022-11-25 11:38AM EST180.0036.2034.8037.70-7.80-17.73%2060.28%
ALGN230421C001850002022-11-15 12:18PM EST185.0052.5032.2035.100.00-1059.98%
ALGN230421C001900002022-11-25 10:40AM EST190.0029.7029.2032.20-5.40-15.38%1058.66%
ALGN230421C001950002022-11-23 10:37AM EST195.0030.0027.2028.200.00-3056.98%
ALGN230421C002000002022-11-23 2:59PM EST200.0026.3624.7025.600.00-2055.99%
ALGN230421C002100002022-11-23 11:22AM EST210.0022.8420.2021.300.00-8054.63%
ALGN230421C002200002022-11-25 11:47AM EST220.0016.7116.0018.30-2.09-11.12%2053.87%
ALGN230421C002300002022-11-25 9:30AM EST230.0013.9013.1015.20-0.46-3.20%1053.35%
ALGN230421C002400002022-11-23 10:51AM EST240.0013.009.8011.700.00-1050.94%
ALGN230421C002500002022-11-23 11:35AM EST250.0010.398.009.800.00-118651.09%
ALGN230421C002600002022-11-18 11:14AM EST260.008.506.507.600.00-2050.41%
ALGN230421C002700002022-11-22 1:35PM EST270.004.174.106.200.00-1051.73%
ALGN230421C002800002022-11-22 1:35PM EST280.003.173.205.000.00-1051.46%
ALGN230421C002900002022-10-31 9:57AM EST290.006.202.404.000.00-42351.15%
ALGN230421C003000002022-11-23 12:16PM EST300.002.401.753.100.00-4050.49%
ALGN230421C003100002022-11-23 11:59AM EST310.002.501.352.750.00-5051.59%
ALGN230421C003200002022-11-25 11:19AM EST320.001.651.252.10-0.45-21.43%1050.85%
ALGN230421C003300002022-11-16 2:50PM EST330.002.400.451.750.00-1051.14%
ALGN230421C003400002022-11-17 9:56AM EST340.001.600.651.500.00-1051.67%
ALGN230421C003500002022-11-16 9:30AM EST350.002.490.251.350.00-2052.64%
ALGN230421C003600002022-11-25 9:38AM EST360.000.750.501.10-0.25-25.00%2052.59%
ALGN230421C003900002022-11-07 12:46PM EST390.000.300.000.850.00-1050.00%
ALGN230421C004000002022-11-23 1:22PM EST400.000.300.000.750.00-1050.64%
ALGN230421C004100002022-11-25 10:00AM EST410.000.300.001.30+0.05+20.00%1056.20%
ALGN230421C004200002022-11-25 10:00AM EST420.000.300.000.65+0.05+20.00%1052.44%
ALGN230421C004300002022-11-09 2:13PM EST430.000.400.000.600.00-1053.22%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230421P000900002022-11-25 9:50AM EST90.001.001.002.15-0.40-28.57%10077.59%
ALGN230421P001000002022-11-22 3:41PM EST100.002.200.702.450.00-1468.29%
ALGN230421P001050002022-11-18 3:43PM EST105.002.801.703.800.00-2073.18%
ALGN230421P001100002022-10-31 8:47AM EST110.003.741.554.800.00-3071.31%
ALGN230421P001150002022-10-31 8:47AM EST115.004.342.503.800.00-3066.65%
ALGN230421P001200002022-11-11 9:45AM EST120.004.002.804.200.00-1064.23%
ALGN230421P001250002022-11-25 11:19AM EST125.004.453.504.80-2.35-34.56%1063.18%
ALGN230421P001300002022-11-10 3:32PM EST130.006.204.407.100.00-71565.78%
ALGN230421P001350002022-11-09 2:01PM EST135.009.505.007.200.00-4062.65%
ALGN230421P001400002022-11-23 2:13PM EST140.006.965.307.900.00-2060.05%
ALGN230421P001450002022-11-10 9:30AM EST145.0010.406.909.200.00-115560.47%
ALGN230421P001500002022-11-23 2:13PM EST150.009.018.3010.500.00-1060.08%
ALGN230421P001550002022-11-16 11:10AM EST155.0010.108.9011.500.00-1057.76%
ALGN230421P001600002022-11-11 9:32AM EST160.0012.1610.3013.100.00-1057.16%
ALGN230421P001650002022-11-17 9:54AM EST165.0014.2011.9014.700.00-10056.48%
ALGN230421P001700002022-11-07 9:31AM EST170.0019.7013.1016.100.00-1054.76%
ALGN230421P001750002022-11-08 10:10AM EST175.0023.5015.5018.000.00-10054.76%
ALGN230421P001800002022-11-22 12:59PM EST180.0020.6017.0020.100.00-1053.62%
ALGN230421P001850002022-11-25 12:48PM EST185.0020.0819.3022.10-0.82-3.92%1052.96%
ALGN230421P001900002022-11-10 12:41PM EST190.0024.9021.0024.100.00-1051.37%
ALGN230421P001950002022-11-15 9:30AM EST195.0021.6023.9025.400.00-1050.02%
ALGN230421P002000002022-11-16 10:19AM EST200.0024.7026.4027.600.00-1050.12%
ALGN230421P002100002022-11-22 3:24PM EST210.0034.3031.5033.100.00-2048.57%
ALGN230421P002200002022-11-22 3:21PM EST220.0040.6038.0039.400.00-31047.46%
ALGN230421P002300002022-11-08 10:34AM EST230.0058.0244.6046.200.00-2046.21%
ALGN230421P002400002022-11-02 12:32PM EST240.0059.2551.9053.500.00-5044.89%
ALGN230421P002500002022-09-29 11:18AM EST250.0059.1064.1070.600.00-2158.51%
ALGN230421P002600002022-10-21 11:01AM EST260.0069.5070.0071.700.00-252648.58%
ALGN230421P002700002022-11-22 3:29PM EST270.0080.5375.9078.300.00-7041.24%
ALGN230421P002900002022-10-21 8:57AM EST290.0097.6096.4098.400.00-444447.64%
ALGN230421P003000002022-11-01 9:06AM EST300.00101.15102.60108.500.00-2050.83%
ALGN230421P003200002022-09-23 9:01AM EST320.00108.80112.20119.600.00-110.00%
ALGN230421P003300002022-11-15 9:48AM EST330.00115.40132.90138.100.00-1056.58%
ALGN230421P003400002022-09-22 8:35AM EST340.00118.00129.60137.900.00--50.00%
ALGN230421P003500002022-09-28 2:05PM EST350.00140.87158.00166.000.00--076.21%