ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230721C001000002022-11-22 12:20PM EDT100.0097.00107.20114.000.00--90.00%
ALGN230721C001450002022-11-23 11:40AM EDT145.0068.4071.5074.300.00--140.00%
ALGN230721C001650002022-11-23 11:40AM EDT165.0054.8056.8059.800.00--100.00%
ALGN230721C001700002022-11-29 3:14PM EDT170.0049.3860.1066.500.00-110.00%
ALGN230721C001750002022-12-13 12:21PM EDT175.0052.6675.0079.000.00-330.00%
ALGN230721C001850002022-12-09 11:49AM EDT185.0037.2057.3061.600.00--10.00%
ALGN230721C001900002023-01-04 11:55AM EDT190.0054.06164.20171.700.00-348309.58%
ALGN230721C001950002023-01-06 3:04PM EDT195.0053.00152.60159.000.00-4255273.25%
ALGN230721C002000002023-03-29 3:22PM EDT200.00114.00124.00131.500.00-14180.42%
ALGN230721C002100002023-05-18 12:48PM EDT210.0089.400.000.000.00-100.00%
ALGN230721C002200002023-04-25 3:56PM EDT220.00136.4963.2068.000.00-4500.00%
ALGN230721C002300002023-05-03 9:30AM EDT230.0086.0068.7076.800.00-1058.44%
ALGN230721C002400002023-04-27 11:47AM EDT240.0080.0050.5051.300.00-1430.00%
ALGN230721C002500002023-05-25 9:31AM EDT250.0040.280.000.000.00-100.00%
ALGN230721C002600002023-06-05 2:08PM EDT260.0049.920.000.000.00-100.00%
ALGN230721C002700002023-06-02 10:07AM EDT270.0036.150.000.000.00-100.00%
ALGN230721C002800002023-06-01 2:04PM EDT280.0027.700.000.000.00-300.00%
ALGN230721C002900002023-06-06 2:09PM EDT290.0024.100.000.000.00-100.00%
ALGN230721C003000002023-06-06 3:42PM EDT300.0018.700.000.000.00-1000.00%
ALGN230721C003100002023-06-06 1:36PM EDT310.0013.400.000.000.00-801.56%
ALGN230721C003200002023-06-06 12:01PM EDT320.0010.800.000.000.00-2803.13%
ALGN230721C003300002023-06-06 12:38PM EDT330.006.420.000.000.00-206.25%
ALGN230721C003400002023-06-06 11:06AM EDT340.004.500.000.000.00-106.25%
ALGN230721C003500002023-06-06 2:53PM EDT350.002.500.000.000.00-3806.25%
ALGN230721C003600002023-06-06 11:47AM EDT360.002.000.000.000.00-32012.50%
ALGN230721C003700002023-06-02 3:04PM EDT370.001.120.000.000.00-2012.50%
ALGN230721C003800002023-06-06 2:30PM EDT380.000.650.000.000.00-1012.50%
ALGN230721C003900002023-06-02 11:15AM EDT390.000.530.000.000.00-5012.50%
ALGN230721C004000002023-06-02 12:19PM EDT400.000.550.000.000.00-7012.50%
ALGN230721C004100002023-05-03 1:18PM EDT410.001.700.051.000.00-11148.62%
ALGN230721C004200002023-06-02 11:06AM EDT420.000.300.000.000.00-4025.00%
ALGN230721C004300002023-06-05 1:41PM EDT430.000.300.000.000.00-3025.00%
ALGN230721C004400002023-06-05 1:41PM EDT440.000.100.000.000.00-3025.00%
ALGN230721C004500002023-04-21 3:18PM EDT450.006.100.001.350.00-302456.42%
ALGN230721C004600002023-04-27 10:01AM EDT460.000.600.000.300.00-31852.39%
ALGN230721C004700002023-04-19 2:34PM EDT470.003.990.000.300.00-1250.20%
ALGN230721C004800002023-05-09 2:40PM EDT480.000.500.000.000.00-1025.00%
ALGN230721C004900002023-05-08 12:04PM EDT490.000.160.000.000.00-1025.00%
ALGN230721C005000002023-05-16 10:21AM EDT500.000.050.000.000.00-2025.00%
ALGN230721C005200002023-06-05 12:51PM EDT520.000.200.000.000.00-2025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230721P000950002023-05-18 2:22PM EDT95.000.050.000.000.00-2050.00%
ALGN230721P001000002023-06-05 3:02PM EDT100.000.050.000.000.00-1050.00%
ALGN230721P001050002023-04-14 3:46PM EDT105.000.080.000.200.00-14116.02%
ALGN230721P001100002023-05-01 1:23PM EDT110.000.050.003.300.00-550165.43%
ALGN230721P001150002023-06-05 1:55PM EDT115.000.050.000.000.00-1050.00%
ALGN230721P001200002023-03-13 1:59PM EDT120.000.750.002.450.00-41,407144.34%
ALGN230721P001250002023-04-27 10:38AM EDT125.000.150.000.200.00-102298.05%
ALGN230721P001300002023-06-05 1:54PM EDT130.000.050.000.000.00-1050.00%
ALGN230721P001350002023-05-03 9:47AM EDT135.000.250.000.300.00-11594.14%
ALGN230721P001400002023-05-22 9:41AM EDT140.000.050.000.000.00-4050.00%
ALGN230721P001450002023-06-05 12:49PM EDT145.000.050.000.000.00-1050.00%
ALGN230721P001500002023-05-02 3:42PM EDT150.000.390.050.400.00-31987.11%
ALGN230721P001550002023-05-05 11:32AM EDT155.000.440.001.350.00-3697.66%
ALGN230721P001600002023-06-06 10:04AM EDT160.000.220.000.000.00-2025.00%
ALGN230721P001650002023-06-06 10:04AM EDT165.000.050.000.000.00-2025.00%
ALGN230721P001700002023-06-05 12:49PM EDT170.000.250.000.000.00-3025.00%
ALGN230721P001750002023-05-30 11:17AM EDT175.000.500.000.000.00-25025.00%
ALGN230721P001800002023-05-23 2:07PM EDT180.000.370.000.000.00-3025.00%
ALGN230721P001850002023-05-03 2:27PM EDT185.001.400.100.550.00-115566.60%
ALGN230721P001900002023-06-02 9:40AM EDT190.000.450.000.000.00-1025.00%
ALGN230721P001950002023-05-31 11:18AM EDT195.000.720.000.000.00-2025.00%
ALGN230721P002000002023-05-31 11:18AM EDT200.000.870.000.000.00-2025.00%
ALGN230721P002100002023-05-17 1:28PM EDT210.001.200.000.000.00-1025.00%
ALGN230721P002200002023-06-06 10:36AM EDT220.000.750.000.000.00-2025.00%
ALGN230721P002300002023-05-31 10:49AM EDT230.003.400.000.000.00-14012.50%
ALGN230721P002400002023-06-06 2:55PM EDT240.001.350.000.000.00-7012.50%
ALGN230721P002500002023-06-06 11:09AM EDT250.001.890.000.000.00-2012.50%
ALGN230721P002600002023-06-06 2:11PM EDT260.003.000.000.000.00-7012.50%
ALGN230721P002700002023-06-06 3:24PM EDT270.004.000.000.000.00-106.25%
ALGN230721P002800002023-06-06 1:55PM EDT280.006.300.000.000.00-606.25%
ALGN230721P002900002023-06-06 12:14PM EDT290.007.700.000.000.00-903.13%
ALGN230721P003000002023-06-06 2:43PM EDT300.0012.300.000.000.00-800.78%
ALGN230721P003100002023-06-06 12:14PM EDT310.0015.690.000.000.00-300.00%
ALGN230721P003200002023-06-06 10:37AM EDT320.0023.500.000.000.00-300.00%
ALGN230721P003300002023-05-25 12:10PM EDT330.0051.200.000.000.00-600.00%
ALGN230721P003400002023-06-02 11:00AM EDT340.0042.700.000.000.00-100.00%
ALGN230721P003500002023-05-31 3:21PM EDT350.0068.900.000.000.00-20000.00%
ALGN230721P003600002023-04-25 3:10PM EDT360.0033.3077.6082.100.00-23101.99%
ALGN230721P003700002023-05-31 3:21PM EDT370.0088.900.000.000.00-20000.00%
ALGN230721P003800002023-04-25 12:18PM EDT380.0042.4096.30101.100.00-50111.05%
ALGN230721P003900002023-04-24 12:47PM EDT390.0049.80105.30110.800.00--0114.85%
ALGN230721P004100002023-05-03 10:35AM EDT410.00105.05107.20114.800.00-2073.72%