ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN231020C001900002023-03-24 2:17PM EDT190.00129.30172.30176.500.00-11228.38%
ALGN231020C002000002023-04-19 10:02AM EDT200.00156.8495.00102.900.00--178.47%
ALGN231020C002100002023-04-27 1:32PM EDT210.00122.4084.5087.700.00--165.31%
ALGN231020C002200002023-05-24 10:41AM EDT220.0075.7074.5079.200.00-1160.38%
ALGN231020C002300002023-04-26 9:48AM EDT230.00134.6667.9072.000.00-1059.84%
ALGN231020C002600002023-04-21 12:40PM EDT260.00111.8352.2054.300.00-2260.80%
ALGN231020C002700002023-05-26 12:00PM EDT270.0042.3540.5041.400.00-5750.50%
ALGN231020C002800002023-05-31 3:49PM EDT280.0035.0034.9035.70-2.50-6.67%5749.09%
ALGN231020C002900002023-05-24 12:35PM EDT290.0026.2029.7030.70-3.40-11.49%1948.07%
ALGN231020C003000002023-05-31 10:33AM EDT300.0021.5025.2025.90-6.38-22.88%414146.73%
ALGN231020C003100002023-05-31 10:39AM EDT310.0018.4021.1021.80-2.70-12.80%1386345.76%
ALGN231020C003200002023-05-31 10:30AM EDT320.0014.8017.3018.40-3.70-20.00%56545.18%
ALGN231020C003300002023-05-25 1:11PM EDT330.0014.5014.1015.400.00-1444.61%
ALGN231020C003400002023-05-23 2:52PM EDT340.0010.2011.5012.80-2.40-19.05%51344.08%
ALGN231020C003500002023-05-26 2:27PM EDT350.0011.529.3010.600.00-23743.64%
ALGN231020C003600002023-05-31 1:43PM EDT360.007.607.508.70-1.90-20.00%14043.19%
ALGN231020C003700002023-05-25 2:58PM EDT370.007.006.207.100.00-13842.78%
ALGN231020C003800002023-05-31 1:43PM EDT380.005.204.805.70-1.00-16.13%21842.26%
ALGN231020C003900002023-05-24 3:44PM EDT390.004.813.904.700.00-28942.18%
ALGN231020C004000002023-05-31 12:09PM EDT400.003.152.753.80-0.59-15.78%13241.92%
ALGN231020C004100002023-05-25 2:32PM EDT410.003.102.153.100.00-1341.81%
ALGN231020C004200002023-05-30 10:48AM EDT420.002.591.952.550.00-1941.82%
ALGN231020C004300002023-05-15 2:37PM EDT430.003.701.652.100.00-1441.84%
ALGN231020C004400002023-05-22 1:51PM EDT440.002.851.202.500.00-21145.18%
ALGN231020C004500002023-05-22 1:36PM EDT450.002.250.751.700.00-15743.35%
ALGN231020C004600002023-04-27 2:59PM EDT460.006.000.004.800.00-2256.31%
ALGN231020C004700002023-05-02 12:02PM EDT470.003.080.004.800.00-1258.03%
ALGN231020C004900002023-05-15 12:09PM EDT490.001.250.004.800.00-1252.69%
ALGN231020C005000002023-05-22 3:55PM EDT500.000.850.054.700.00-1654.02%
ALGN231020C005200002023-05-22 10:01AM EDT520.000.200.004.600.00-11756.44%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN231020P001500002023-05-25 1:59PM EDT150.001.601.001.600.00-35658.81%
ALGN231020P001650002023-05-24 3:26PM EDT165.002.201.402.650.00-152256.03%
ALGN231020P001700002023-05-31 10:13AM EDT170.002.772.152.65-0.03-1.07%12655.52%
ALGN231020P001750002023-05-24 11:02AM EDT175.003.102.453.000.00-11054.53%
ALGN231020P001800002023-05-23 1:22PM EDT180.003.202.853.400.00-12653.72%
ALGN231020P001850002023-05-23 12:47PM EDT185.003.202.203.900.00-1450.77%
ALGN231020P001900002023-05-24 2:26PM EDT190.006.302.654.400.00-21250.12%
ALGN231020P001950002023-05-31 9:40AM EDT195.004.003.305.00-2.20-35.48%1252.68%
ALGN231020P002000002023-05-31 2:02PM EDT200.005.564.805.60+0.56+11.20%512050.59%
ALGN231020P002100002023-05-31 2:22PM EDT210.006.836.207.10+1.28+23.06%42450.43%
ALGN231020P002200002023-05-24 2:10PM EDT220.009.607.808.800.00-202348.87%
ALGN231020P002300002023-05-24 10:11AM EDT230.0011.459.8010.900.00-15247.53%
ALGN231020P002400002023-05-31 10:16AM EDT240.0014.5012.0013.30+2.08+16.75%21546.11%
ALGN231020P002500002023-05-24 3:40PM EDT250.0016.5014.8016.200.00-53844.89%
ALGN231020P002600002023-05-31 2:35PM EDT260.0019.2018.6019.20+2.95+18.15%26143.17%
ALGN231020P002700002023-05-31 2:14PM EDT270.0023.4522.3022.90+1.18+5.30%116441.86%
ALGN231020P002800002023-05-22 12:54PM EDT280.0020.0226.6027.200.00-418840.70%
ALGN231020P002900002023-05-24 1:39PM EDT290.0034.2031.4032.000.00-14539.52%
ALGN231020P003000002023-05-24 11:24AM EDT300.0038.1436.7037.400.00-51638.43%
ALGN231020P003100002023-05-30 1:18PM EDT310.0041.7542.6043.600.00-13137.72%
ALGN231020P003200002023-05-30 1:18PM EDT320.0048.1948.6050.400.00-1537.14%
ALGN231020P003300002023-04-06 3:25PM EDT330.0044.4538.5043.100.00-1170.00%
ALGN231020P003400002023-05-15 12:27PM EDT340.0055.1061.8064.900.00-2935.07%
ALGN231020P003500002023-04-28 3:35PM EDT350.0047.1068.8072.700.00-9933.70%
ALGN231020P003600002023-04-27 9:31AM EDT360.0056.7175.9082.800.00-3336.66%
ALGN231020P003700002023-05-08 2:43PM EDT370.0073.3086.7091.900.00-332237.15%