New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.04+1.15 (+0.42%)
At close: 04:00PM EDT
274.30 -0.74 (-0.27%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119C001800002022-04-28 10:08AM EDT180.00134.00126.90134.500.00-1165.63%
ALGN240119C001950002022-03-15 3:05PM EDT195.00213.50235.00243.500.00--1220.04%
ALGN240119C002000002022-05-16 12:03AM EDT200.00116.00114.70122.000.00--163.45%
ALGN240119C002100002022-03-21 10:39AM EDT210.00244.00240.50250.500.00-11238.65%
ALGN240119C002200002022-05-16 12:03AM EDT220.0094.45102.90110.000.00--161.19%
ALGN240119C002300002022-05-16 12:03AM EDT230.0089.1597.20104.500.00--060.20%
ALGN240119C002400002022-05-16 12:03AM EDT240.0089.6091.0099.000.00--158.89%
ALGN240119C002600002022-05-16 12:03AM EDT260.0070.9780.8087.700.00--1056.74%
ALGN240119C002700002022-05-20 2:54PM EDT270.0077.0076.3082.20+5.65+7.92%31055.79%
ALGN240119C002800002022-05-20 2:41PM EDT280.0072.0071.0078.70-5.00-6.49%31855.19%
ALGN240119C002900002022-05-05 12:16PM EDT290.0076.2066.7074.700.00-91954.66%
ALGN240119C003000002022-05-13 1:56PM EDT300.0066.0063.0070.200.00-21154.05%
ALGN240119C003100002022-04-28 2:02PM EDT310.0078.5059.2066.200.00-3253.47%
ALGN240119C003200002022-05-16 1:37PM EDT320.0059.2056.7062.000.00-10510553.18%
ALGN240119C003300002022-04-25 3:35PM EDT330.00113.9451.7059.400.00-1152.46%
ALGN240119C003400002022-05-09 11:19AM EDT340.0050.0748.6057.500.00-3352.57%
ALGN240119C003500002022-05-09 9:57AM EDT350.0049.5046.7052.600.00-110551.94%
ALGN240119C003600002022-05-19 3:05PM EDT360.0043.2341.5051.000.00-2451.21%
ALGN240119C003700002022-05-16 9:52AM EDT370.0041.8139.8048.400.00-5751.27%
ALGN240119C003800002022-03-04 4:41PM EDT380.00161.97142.00150.500.00-11129.79%
ALGN240119C003900002022-04-28 11:54AM EDT390.0039.0033.8042.300.00-11652.94%
ALGN240119C004000002022-05-18 12:12PM EDT400.0035.3031.5039.900.00-14652.60%
ALGN240119C004100002022-05-09 11:19AM EDT410.0032.4429.2038.500.00-3852.90%
ALGN240119C004200002022-05-09 9:50AM EDT420.0031.9227.4035.400.00-2251.89%
ALGN240119C004300002022-04-28 11:02AM EDT430.0034.1025.0034.500.00-242952.43%
ALGN240119C004400002022-04-28 11:00AM EDT440.0031.9023.4031.500.00-2451.34%
ALGN240119C004500002022-05-05 1:55PM EDT450.0028.0021.1029.200.00-12150.68%
ALGN240119C004600002022-05-10 11:03AM EDT460.0021.7320.3027.400.00-1550.34%
ALGN240119C004700002022-04-26 12:20PM EDT470.0055.0019.9026.000.00-506650.25%
ALGN240119C004800002022-04-29 2:36PM EDT480.0025.0016.8024.400.00-1649.94%
ALGN240119C004900002022-04-28 9:56AM EDT490.0019.8515.8023.200.00-2249.90%
ALGN240119C005000002022-05-19 12:27PM EDT500.0017.9514.8022.800.00-12650.48%
ALGN240119C005200002022-05-02 3:45PM EDT520.0028.9011.7019.100.00-13749.00%
ALGN240119C005400002022-05-06 12:07PM EDT540.0017.7010.4017.200.00-42048.87%
ALGN240119C005600002022-05-06 12:20PM EDT560.0015.007.9015.700.00-41348.95%
ALGN240119C005800002022-04-04 10:35AM EDT580.0058.258.6017.000.00-151151.64%
ALGN240119C006000002022-04-04 9:48AM EDT600.0057.0010.0014.800.00-15950.83%
ALGN240119C006100002022-05-16 12:03PM EDT610.008.004.9012.000.00-2448.49%
ALGN240119C006200002022-03-11 2:55PM EDT620.0042.7039.0047.500.00-5576.05%
ALGN240119C006300002022-02-10 3:33PM EDT630.00102.0033.5042.500.00-2272.76%
ALGN240119C006400002022-05-06 11:40AM EDT640.009.002.7010.800.00-1448.94%
ALGN240119C006500002022-04-12 9:37AM EDT650.0037.750.000.000.00-12412.50%
ALGN240119C006600002022-03-24 12:32PM EDT660.0042.0015.0024.500.00-363759.44%
ALGN240119C006700002021-11-10 7:50AM EDT670.00118.00159.50168.500.00-31170.55%
ALGN240119C006800002022-01-13 4:41PM EDT680.0079.3069.0077.400.00-12101.59%
ALGN240119C006900002022-03-24 9:59AM EDT690.0037.0012.0021.400.00-1158.21%
ALGN240119C007000002022-03-04 3:36PM EDT700.0048.5532.5040.500.00-3476.00%
ALGN240119C007100002022-05-05 11:23AM EDT710.006.000.509.600.00-1151.25%
ALGN240119C007200002022-03-28 3:18PM EDT720.0029.0011.0020.000.00-1258.58%
ALGN240119C007300002022-05-09 2:38PM EDT730.005.300.007.700.00-1249.62%
ALGN240119C007500002022-05-20 2:39PM EDT750.003.000.057.10+0.02+0.67%2449.66%
ALGN240119C007600002021-11-10 3:23PM EDT760.00143.34124.50133.000.00-17146.50%
ALGN240119C007900002022-02-03 2:15PM EDT790.0044.0029.5038.500.00-1178.86%
ALGN240119C008000002022-01-31 12:03PM EDT800.0044.0038.1046.800.00-2486.00%
ALGN240119C008200002022-02-23 10:48AM EDT820.0040.1014.0022.900.00--266.43%
ALGN240119C008400002022-03-09 12:13PM EDT840.0021.5010.5019.500.00-1063.67%
ALGN240119C008500002022-02-24 3:39PM EDT850.0035.5013.0021.000.00--166.25%
ALGN240119C009400002022-05-17 9:57AM EDT940.001.500.009.600.00-1152.97%
ALGN240119C009600002022-05-17 10:12AM EDT960.001.350.009.600.00-2053.63%
ALGN240119C009800002022-05-17 10:12AM EDT980.001.300.009.600.00-1154.26%
ALGN240119C010000002022-05-18 10:19AM EDT1,000.002.420.009.600.00-6654.88%
ALGN240119C010200002022-05-18 12:46PM EDT1,020.001.600.009.600.00-1955.48%
ALGN240119C010400002022-05-19 1:36PM EDT1,040.005.000.009.600.00-62956.07%
ALGN240119C010600002022-05-19 3:35PM EDT1,060.001.100.009.600.00-714456.65%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119P001550002022-05-16 12:03AM EDT155.0022.2016.3023.500.00--259.27%
ALGN240119P001700002022-05-16 12:03AM EDT170.0027.5021.7027.900.00--1158.32%
ALGN240119P001750002022-05-05 10:23AM EDT175.0020.0023.1028.500.00--157.16%
ALGN240119P001900002022-05-12 3:20PM EDT190.0038.0027.7033.500.00-1255.52%
ALGN240119P001950002022-04-18 12:04AM EDT195.0012.8028.1033.700.00--153.59%
ALGN240119P002000002022-05-11 10:47AM EDT200.0035.0031.2037.000.00-2554.53%
ALGN240119P002100002022-05-16 12:03AM EDT210.0042.6032.8040.500.00--652.51%
ALGN240119P002300002022-05-19 11:35AM EDT230.0042.8040.0048.000.00-63850.21%
ALGN240119P002400002022-05-13 2:31PM EDT240.0046.8044.7052.500.00-5752.80%
ALGN240119P002500002022-05-19 10:20AM EDT250.0054.2050.7055.700.00-515150.84%
ALGN240119P002600002022-04-22 1:13PM EDT260.0034.0055.2062.000.00-4551.19%
ALGN240119P002700002022-05-18 1:36PM EDT270.0064.3058.5066.100.00-12149.70%
ALGN240119P002800002022-05-18 1:36PM EDT280.0069.6063.5072.500.00-34349.81%
ALGN240119P002900002022-05-18 1:36PM EDT290.0075.0070.4077.900.00-1749.04%
ALGN240119P003000002022-05-18 1:36PM EDT300.0080.5075.3083.300.00-21248.14%
ALGN240119P003100002022-05-09 2:39PM EDT310.0091.5083.2089.300.00-16147.55%
ALGN240119P003200002022-05-19 1:06PM EDT320.0090.5287.9095.800.00-383947.19%
ALGN240119P003300002022-04-21 12:31PM EDT330.0054.2093.70102.500.00-5846.85%
ALGN240119P003400002022-04-21 12:31PM EDT340.0058.40100.60108.100.00--145.61%
ALGN240119P003500002022-05-17 3:45PM EDT350.00106.00106.50115.000.00-12145.18%
ALGN240119P003600002022-05-19 3:03PM EDT360.00115.80114.50121.700.00-11644.48%
ALGN240119P003700002022-04-25 9:45AM EDT370.0082.70120.00130.000.00-1844.83%
ALGN240119P003800002022-04-08 10:35AM EDT380.0066.96125.60133.000.00-101341.17%
ALGN240119P003900002022-03-21 1:52PM EDT390.0074.0069.0078.500.00--400.00%
ALGN240119P004000002022-04-29 12:42PM EDT400.00129.80144.00152.000.00-1743.15%
ALGN240119P004200002022-05-09 11:13AM EDT420.00168.50159.90167.100.00-1241.79%
ALGN240119P004300002022-03-22 2:51PM EDT430.0086.08102.10111.900.00-240.00%
ALGN240119P004400002022-04-14 1:06PM EDT440.00101.90176.50184.500.00-2541.90%
ALGN240119P004500002022-05-09 11:26AM EDT450.00196.70183.50191.800.00-131140.62%
ALGN240119P004600002022-03-30 11:37AM EDT460.00103.51181.00188.100.00-12325.98%
ALGN240119P004700002022-04-27 12:29PM EDT470.00145.55201.70209.800.00-1140.76%
ALGN240119P004800002022-05-12 9:44AM EDT480.00232.00210.10218.000.00-1339.94%
ALGN240119P004900002022-03-10 2:52PM EDT490.00131.84124.50133.300.00-100.00%
ALGN240119P005000002022-05-17 3:44PM EDT500.00227.33228.80236.200.00-1639.83%
ALGN240119P005200002022-05-12 9:37AM EDT520.00270.00246.70254.800.00-1639.89%
ALGN240119P005400002022-03-30 11:02AM EDT540.00150.88236.50258.700.00-5100.00%
ALGN240119P005600002022-05-12 9:43AM EDT560.00305.75284.70291.600.00-16438.75%
ALGN240119P005800002022-01-05 2:10PM EDT580.00124.00160.50168.500.00-120.00%
ALGN240119P006000002022-04-28 1:15PM EDT600.00310.00321.50331.000.00-4240.40%
ALGN240119P006100002022-02-03 2:14PM EDT610.00176.23193.60202.900.00-120.00%
ALGN240119P006200002022-03-21 1:07PM EDT620.00223.93220.50229.000.00--100.00%
ALGN240119P006300002022-03-15 10:29AM EDT630.00271.50236.00244.000.00-130.00%
ALGN240119P006400002021-12-15 1:55PM EDT640.00161.55185.50195.000.00-120.00%
ALGN240119P006500002022-03-21 1:07PM EDT650.00247.84245.00253.500.00--100.00%
ALGN240119P006600002021-11-01 3:12PM EDT660.00142.50165.50174.500.00--10.00%
ALGN240119P007400002022-02-23 10:48AM EDT740.00278.00324.10332.400.00-100.00%
ALGN240119P008000002022-05-16 12:03AM EDT800.00529.53520.00530.000.00---48.58%
ALGN240119P009000002022-05-02 10:26AM EDT900.00598.00620.00630.000.00-1052.38%
ALGN240119P009400002022-04-29 9:54AM EDT940.00624.00660.00669.500.00-1052.76%
ALGN240119P010000002022-05-09 3:10PM EDT1,000.00729.57720.00729.500.00-2054.69%
ALGN240119P010200002022-04-29 9:54AM EDT1,020.00704.00740.00749.500.00-2055.30%
ALGN240119P010400002022-04-29 9:32AM EDT1,040.00730.50760.00769.500.00-1055.89%