New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.95-0.75 (-0.24%)
At close: 04:00PM EDT
306.72 +0.77 (+0.25%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230421C001100002022-12-30 12:45PM EDT110.00102.63157.70163.500.00-100.00%
ALGN230421C001200002022-12-30 12:45PM EDT120.0093.40146.00154.200.00-100.00%
ALGN230421C001400002022-12-08 2:47PM EDT140.0059.4383.4090.100.00-320.00%
ALGN230421C001550002022-11-10 2:16PM EDT155.0052.8046.3049.800.00-110.00%
ALGN230421C001700002023-03-24 1:23PM EDT170.00132.500.000.000.00-1100.00%
ALGN230421C001750002023-01-19 11:00AM EDT175.0069.40139.70146.200.00-22223.83%
ALGN230421C001800002023-02-22 11:59AM EDT180.00125.00119.70125.500.00-190.00%
ALGN230421C001850002023-02-01 11:11AM EDT185.0092.55147.60154.800.00-1020310.61%
ALGN230421C001900002023-02-22 2:38PM EDT190.00119.24115.10119.300.00-116107.45%
ALGN230421C001950002023-03-24 1:05PM EDT195.00107.530.000.000.00-100.00%
ALGN230421C002000002023-02-22 2:38PM EDT200.00109.53104.90109.800.00-16099.80%
ALGN230421C002100002023-02-10 3:48PM EDT210.00106.40101.90106.400.00-1109145.94%
ALGN230421C002200002023-02-09 10:30AM EDT220.00119.8092.2096.500.00-196134.00%
ALGN230421C002300002023-03-03 12:33PM EDT230.00103.800.000.000.00-300.00%
ALGN230421C002400002023-03-24 1:05PM EDT240.0064.310.000.000.00-400.00%
ALGN230421C002500002023-03-22 2:38PM EDT250.0074.800.000.000.00-100.00%
ALGN230421C002600002023-03-22 3:50PM EDT260.0058.850.000.000.00-100.00%
ALGN230421C002700002023-03-21 3:28PM EDT270.0061.350.000.000.00-100.00%
ALGN230421C002800002023-03-24 11:43AM EDT280.0029.700.000.000.00-400.00%
ALGN230421C002900002023-03-24 11:46AM EDT290.0024.200.000.000.00-100.00%
ALGN230421C002950002023-03-27 1:25PM EDT295.0020.100.000.000.00-100.00%
ALGN230421C003000002023-03-27 11:05AM EDT300.0017.600.000.000.00-200.00%
ALGN230421C003025002023-03-24 12:26PM EDT302.5015.300.000.000.00-500.00%
ALGN230421C003050002023-03-27 3:47PM EDT305.0014.600.000.000.00-1100.00%
ALGN230421C003075002023-03-24 9:50AM EDT307.5014.700.000.000.00-300.39%
ALGN230421C003100002023-03-27 2:11PM EDT310.0011.800.000.000.00-801.56%
ALGN230421C003125002023-03-24 1:09PM EDT312.5010.610.000.000.00-401.56%
ALGN230421C003150002023-03-27 1:34PM EDT315.009.700.000.000.00-303.13%
ALGN230421C003175002023-03-27 9:58AM EDT317.5010.500.000.000.00-203.13%
ALGN230421C003200002023-03-27 12:43PM EDT320.007.800.000.000.00-303.13%
ALGN230421C003225002023-03-27 9:56AM EDT322.509.000.000.000.00-106.25%
ALGN230421C003250002023-03-27 3:45PM EDT325.006.370.000.000.00-1406.25%
ALGN230421C003275002023-03-27 9:56AM EDT327.507.300.000.000.00-106.25%
ALGN230421C003300002023-03-27 9:36AM EDT330.006.400.000.000.00-106.25%
ALGN230421C003325002023-03-24 9:46AM EDT332.505.900.000.000.00-206.25%
ALGN230421C003350002023-03-24 12:56PM EDT335.004.340.000.000.00-306.25%
ALGN230421C003400002023-03-27 3:45PM EDT340.003.060.000.000.00-39806.25%
ALGN230421C003450002023-03-27 12:22PM EDT345.002.450.000.000.00-1012.50%
ALGN230421C003500002023-03-27 9:30AM EDT350.003.020.000.000.00-1012.50%
ALGN230421C003550002023-03-27 3:01PM EDT355.001.550.000.000.00-3012.50%
ALGN230421C003600002023-03-27 11:18AM EDT360.001.050.000.000.00-3012.50%
ALGN230421C003650002023-03-24 12:40PM EDT365.001.310.000.000.00-3012.50%
ALGN230421C003700002023-03-24 3:28PM EDT370.000.900.000.000.00-4012.50%
ALGN230421C003750002023-03-23 11:48AM EDT375.000.950.000.000.00--012.50%
ALGN230421C003800002023-03-22 3:48PM EDT380.000.850.000.000.00-44012.50%
ALGN230421C003850002023-03-21 3:51PM EDT385.001.330.000.000.00--012.50%
ALGN230421C003900002023-03-22 12:07PM EDT390.000.800.000.000.00-1025.00%
ALGN230421C004000002023-03-24 12:40PM EDT400.000.530.000.000.00-3025.00%
ALGN230421C004100002023-03-21 3:19PM EDT410.000.400.000.000.00-223025.00%
ALGN230421C004200002023-03-20 2:22PM EDT420.000.700.000.000.00-2025.00%
ALGN230421C004300002023-03-24 1:15PM EDT430.000.100.000.000.00-1025.00%
ALGN230421C004400002023-03-07 11:14AM EDT440.000.750.000.000.00-1025.00%
ALGN230421C004500002023-03-16 10:59AM EDT450.000.200.000.000.00-8025.00%
ALGN230421C004600002023-03-16 10:56AM EDT460.000.200.000.000.00-7025.00%
ALGN230421C004700002023-03-15 2:53PM EDT470.000.500.000.000.00-1025.00%
ALGN230421C004800002023-03-23 9:59AM EDT480.000.050.000.000.00-8025.00%
ALGN230421C004900002023-03-15 2:56PM EDT490.000.100.000.000.00-1025.00%
ALGN230421C005000002023-03-20 2:51PM EDT500.000.050.000.000.00-24025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230421P000900002023-03-10 4:49PM EDT90.000.050.000.000.00-24050.00%
ALGN230421P000950002023-03-06 11:55AM EDT95.000.650.000.000.00-1050.00%
ALGN230421P001000002023-03-14 10:50AM EDT100.000.050.000.000.00-1050.00%
ALGN230421P001050002023-03-17 9:44AM EDT105.000.050.000.000.00-1050.00%
ALGN230421P001100002023-01-20 3:23PM EDT110.000.250.001.500.00-15194.34%
ALGN230421P001150002023-01-19 1:19PM EDT115.000.700.001.500.00-217186.52%
ALGN230421P001200002023-03-08 10:47AM EDT120.000.050.000.000.00-4050.00%
ALGN230421P001250002023-03-08 10:47AM EDT125.000.050.000.000.00-4050.00%
ALGN230421P001300002023-03-08 10:52AM EDT130.000.050.000.000.00-524050.00%
ALGN230421P001350002023-03-15 1:46PM EDT135.000.010.000.000.00-2050.00%
ALGN230421P001400002023-03-08 11:14AM EDT140.000.050.000.000.00-2050.00%
ALGN230421P001450002023-03-20 12:43PM EDT145.000.060.000.000.00-6050.00%
ALGN230421P001500002023-03-20 3:11PM EDT150.000.050.000.000.00-2050.00%
ALGN230421P001550002023-03-16 11:03AM EDT155.000.150.000.000.00-1050.00%
ALGN230421P001600002023-03-21 3:39PM EDT160.000.050.000.000.00-3050.00%
ALGN230421P001650002023-03-24 1:35PM EDT165.000.100.000.000.00-1050.00%
ALGN230421P001700002023-03-27 1:45PM EDT170.000.110.000.000.00-2050.00%
ALGN230421P001750002023-03-23 2:05PM EDT175.000.200.000.000.00-1050.00%
ALGN230421P001800002023-03-17 10:32AM EDT180.000.150.000.000.00-16050.00%
ALGN230421P001850002023-03-07 10:31AM EDT185.000.190.000.000.00-4050.00%
ALGN230421P001900002023-03-16 11:00AM EDT190.000.300.000.000.00-20025.00%
ALGN230421P001950002023-03-27 9:51AM EDT195.000.300.000.000.00-16025.00%
ALGN230421P002000002023-03-27 9:52AM EDT200.000.300.000.000.00-20025.00%
ALGN230421P002100002023-03-21 10:11AM EDT210.000.350.000.000.00-3025.00%
ALGN230421P002200002023-03-22 9:30AM EDT220.000.250.000.000.00-3025.00%
ALGN230421P002300002023-03-27 1:21PM EDT230.000.600.000.000.00-2025.00%
ALGN230421P002400002023-03-27 3:53PM EDT240.000.770.000.000.00-3025.00%
ALGN230421P002500002023-03-27 3:53PM EDT250.001.190.000.000.00-2012.50%
ALGN230421P002550002023-03-21 2:43PM EDT255.001.100.000.000.00--012.50%
ALGN230421P002600002023-03-22 3:38PM EDT260.001.700.000.000.00-1012.50%
ALGN230421P002650002023-03-27 12:13PM EDT265.002.950.000.000.00-1012.50%
ALGN230421P002700002023-03-27 3:31PM EDT270.003.040.000.000.00-8012.50%
ALGN230421P002750002023-03-24 1:44PM EDT275.005.100.000.000.00-206.25%
ALGN230421P002800002023-03-27 3:31PM EDT280.004.940.000.000.00-106.25%
ALGN230421P002850002023-03-24 12:27PM EDT285.008.500.000.000.00-1306.25%
ALGN230421P002900002023-03-27 3:54PM EDT290.007.300.000.000.00-106.25%
ALGN230421P002925002023-03-24 11:40AM EDT292.5011.200.000.000.00-803.13%
ALGN230421P002950002023-03-27 3:54PM EDT295.008.900.000.000.00-603.13%
ALGN230421P002975002023-03-27 3:54PM EDT297.509.800.000.000.00-203.13%
ALGN230421P003000002023-03-27 3:39PM EDT300.0010.800.000.000.00-401.56%
ALGN230421P003025002023-03-27 10:15AM EDT302.5011.100.000.000.00-100.78%
ALGN230421P003050002023-03-27 1:50PM EDT305.0013.500.000.000.00-400.39%
ALGN230421P003075002023-03-27 3:54PM EDT307.5014.100.000.000.00-300.00%
ALGN230421P003100002023-03-27 11:36AM EDT310.0016.960.000.000.00-200.00%
ALGN230421P003125002023-03-20 1:12PM EDT312.5013.900.000.000.00--00.00%
ALGN230421P003150002023-03-23 1:37PM EDT315.0015.300.000.000.00--00.00%
ALGN230421P003175002023-03-27 1:34PM EDT317.5020.600.000.000.00-100.00%
ALGN230421P003200002023-03-24 2:52PM EDT320.0022.200.000.000.00-200.00%
ALGN230421P003225002023-03-23 10:19AM EDT322.5017.300.000.000.00--00.00%
ALGN230421P003275002023-03-21 2:51PM EDT327.5015.400.000.000.00--00.00%
ALGN230421P003300002023-03-22 3:18PM EDT330.0020.800.000.000.00-200.00%
ALGN230421P003350002023-03-22 3:18PM EDT335.0023.950.000.000.00--00.00%
ALGN230421P003400002023-03-17 11:10AM EDT340.0027.900.000.000.00-200.00%
ALGN230421P003475002023-03-20 1:13PM EDT347.5033.900.000.000.00--00.00%
ALGN230421P003500002023-03-10 1:19PM EDT350.0041.800.000.000.00-700.00%
ALGN230421P003600002023-02-17 11:11AM EDT360.0049.5042.3046.100.00-1160.00%
ALGN230421P003700002023-02-17 10:46AM EDT370.0057.7050.1054.800.00-340.00%
ALGN230421P003800002023-03-17 1:10PM EDT380.0060.200.000.000.00-100.00%
ALGN230421P003900002023-02-03 4:04PM EDT390.0053.5055.6060.400.00-130.00%
ALGN230421P004000002023-02-10 1:03PM EDT400.0087.5083.0091.000.00-200.00%
ALGN230421P004100002023-02-02 4:01PM EDT410.0063.8071.5078.900.00--00.00%