New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
359.88+77.35 (+27.38%)
At close: 04:00PM EST
355.04 -4.84 (-1.34%)
Pre-market: 08:49AM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230721C001000002022-11-22 11:20AM EST100.0097.00107.20114.000.00--90.00%
ALGN230721C001450002022-11-23 10:40AM EST145.0068.4071.5074.300.00--140.00%
ALGN230721C001650002022-11-23 10:40AM EST165.0054.8056.8059.800.00--100.00%
ALGN230721C001700002022-11-29 2:14PM EST170.0049.3860.1066.500.00-110.00%
ALGN230721C001750002022-12-13 11:21AM EST175.0052.6675.0079.000.00-330.00%
ALGN230721C001850002022-12-09 10:49AM EST185.0037.2057.3061.600.00--10.00%
ALGN230721C001900002023-01-04 10:55AM EST190.0054.060.000.000.00-3480.00%
ALGN230721C001950002023-01-06 2:04PM EST195.0053.000.000.000.00-42550.00%
ALGN230721C002000002023-02-02 10:58AM EST200.00170.000.000.000.00-140.00%
ALGN230721C002100002023-01-18 1:24PM EST210.0061.250.000.000.00-390.00%
ALGN230721C002200002023-01-18 10:23AM EST220.0059.000.000.000.00-1520.00%
ALGN230721C002300002023-02-01 10:27AM EST230.0066.400.000.000.00-1150.00%
ALGN230721C002400002023-02-02 9:30AM EST240.00113.290.000.000.00-1420.00%
ALGN230721C002500002023-02-02 10:50AM EST250.00121.890.000.000.00-9470.00%
ALGN230721C002600002023-02-02 1:15PM EST260.00117.600.000.000.00-46650.00%
ALGN230721C002700002023-02-02 1:35PM EST270.00110.000.000.000.00-151510.00%
ALGN230721C002800002023-02-02 3:48PM EST280.0096.330.000.000.00-20370.00%
ALGN230721C002900002023-02-02 10:45AM EST290.0090.460.000.000.00-6230.00%
ALGN230721C003000002023-02-02 12:24PM EST300.0082.000.000.000.00-48450.00%
ALGN230721C003100002023-02-02 11:27AM EST310.0078.150.000.000.00-25170.00%
ALGN230721C003200002023-02-02 12:00PM EST320.0071.250.000.000.00-240.00%
ALGN230721C003300002023-02-02 1:00PM EST330.0064.970.000.000.00-13150.00%
ALGN230721C003400002023-02-02 9:57AM EST340.0051.660.000.000.00-330.00%
ALGN230721C003500002023-02-02 3:41PM EST350.0048.700.000.000.00-3153160.00%
ALGN230721C003600002023-02-02 1:43PM EST360.0049.200.000.000.00-2590.01%
ALGN230721C003700002023-02-02 12:27PM EST370.0041.680.000.000.00-350.78%
ALGN230721C003800002023-02-02 1:23PM EST380.0039.800.000.000.00-231.56%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230721P000950002023-01-26 3:52PM EST95.000.300.000.000.00-14050.00%
ALGN230721P001000002023-01-20 2:56PM EST100.001.500.000.000.00-228425.00%
ALGN230721P001050002023-01-24 1:24PM EST105.001.070.000.000.00-1025.00%
ALGN230721P001100002023-02-02 2:43PM EST110.000.450.000.000.00-2625.00%
ALGN230721P001150002023-01-19 11:22AM EST115.002.200.000.000.00--125.00%
ALGN230721P001200002023-02-01 10:26AM EST120.001.000.000.000.00-11,41125.00%
ALGN230721P001250002023-01-04 1:19PM EST125.004.730.000.000.00--1025.00%
ALGN230721P001300002023-01-27 1:53PM EST130.002.230.000.000.00-3325.00%
ALGN230721P001350002023-01-27 1:52PM EST135.002.380.000.000.00-2425.00%
ALGN230721P001400002023-02-02 12:02PM EST140.002.350.000.000.00-121525.00%
ALGN230721P001450002023-02-02 12:02PM EST145.002.500.000.000.00-13025.00%
ALGN230721P001500002023-01-23 10:08AM EST150.005.000.000.000.00-1525.00%
ALGN230721P001550002023-01-19 12:07PM EST155.007.250.000.000.00-1225.00%
ALGN230721P001600002023-02-02 2:43PM EST160.001.700.000.000.00-1725.00%
ALGN230721P001650002023-01-23 2:31PM EST165.006.520.000.000.00-1225.00%
ALGN230721P001700002023-01-25 2:17PM EST170.007.300.000.000.00-101225.00%
ALGN230721P001750002023-01-27 2:43PM EST175.005.800.000.000.00-1325.00%
ALGN230721P001800002023-01-25 11:05AM EST180.009.220.000.000.00-11025.00%
ALGN230721P001850002023-02-02 1:23PM EST185.003.050.000.000.00-10013625.00%
ALGN230721P001900002023-01-31 10:29AM EST190.008.690.000.000.00-45625.00%
ALGN230721P001950002023-01-31 10:29AM EST195.009.650.000.000.00-410012.50%
ALGN230721P002000002023-02-02 3:13PM EST200.003.180.000.000.00-18220612.50%
ALGN230721P002100002023-01-25 2:30PM EST210.0016.000.000.000.00-156012.50%
ALGN230721P002200002023-02-02 3:13PM EST220.004.710.000.000.00-4233212.50%
ALGN230721P002300002023-02-02 12:14PM EST230.005.900.000.000.00-1312.50%
ALGN230721P002400002023-02-02 3:36PM EST240.007.000.000.000.00-46648912.50%
ALGN230721P002500002023-01-20 2:54PM EST250.0036.520.000.000.00-1212.50%
ALGN230721P002600002023-02-02 2:44PM EST260.0011.500.000.000.00-11212.50%
ALGN230721P002700002023-02-02 9:30AM EST270.0013.700.000.000.00-126.25%
ALGN230721P002800002023-02-02 3:58PM EST280.0013.290.000.000.00-876.25%
ALGN230721P003000002023-02-02 2:29PM EST300.0019.470.000.000.00-136.25%
ALGN230721P003600002023-02-02 3:58PM EST360.0040.140.000.000.00-5110.00%