New Zealand markets close in 4 hours 8 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.01+0.99 (+0.33%)
At close: 04:00PM EDT
300.63 +1.62 (+0.54%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119C000900002023-04-27 9:30AM EDT90.00237.00204.40210.800.00--0122.31%
ALGN240119C001100002022-10-17 9:38AM EDT110.00116.5097.90103.800.00-120.00%
ALGN240119C001150002022-07-28 1:50PM EDT115.00174.50148.00156.100.00-110.00%
ALGN240119C001200002022-12-21 2:00PM EDT120.00100.77132.20138.200.00--750.00%
ALGN240119C001300002023-01-17 12:30PM EDT130.00127.10203.50212.500.00-11240.63%
ALGN240119C001500002023-01-09 4:18PM EDT150.0099.00192.00201.000.00-33233.31%
ALGN240119C001600002022-12-15 12:32PM EDT160.0070.00100.40106.500.00--10.00%
ALGN240119C001700002023-02-02 10:31AM EDT170.00189.00175.20180.600.00-12206.67%
ALGN240119C001750002022-11-09 12:34PM EDT175.0047.2052.9057.500.00-330.00%
ALGN240119C001800002023-01-04 3:15PM EDT180.0076.00175.90184.000.00-15223.17%
ALGN240119C001850002023-01-18 11:14AM EDT185.0095.70146.80154.000.00--2156.47%
ALGN240119C001900002023-03-22 10:08AM EDT190.00153.77174.10179.200.00-117224.93%
ALGN240119C001950002023-04-28 11:27AM EDT195.00142.85102.90107.400.00-11157.46%
ALGN240119C002000002023-07-19 11:06AM EDT200.00152.10154.00162.000.00-235190.97%
ALGN240119C002100002023-07-10 3:59PM EDT210.00144.40146.00154.700.00-218183.65%
ALGN240119C002200002023-04-28 11:27AM EDT220.00122.6884.9089.300.00-1458.83%
ALGN240119C002300002023-08-04 3:48PM EDT230.00141.10148.00156.500.00-111204.22%
ALGN240119C002400002023-04-27 10:10AM EDT240.0099.0070.1073.600.00-387357.62%
ALGN240119C002500002023-08-08 3:39PM EDT250.00120.0097.60105.400.00-1246123.33%
ALGN240119C002600002023-09-13 2:51PM EDT260.0077.5054.2056.200.00-23551.13%
ALGN240119C002700002023-09-06 10:39AM EDT270.00107.5248.5049.200.00-25450.68%
ALGN240119C002800002023-09-26 2:32PM EDT280.0042.2042.3042.70-56.39-57.20%15349.80%
ALGN240119C002900002023-09-21 1:48PM EDT290.0036.4036.4036.800.00-3048.60%
ALGN240119C003000002023-09-25 3:43PM EDT300.0029.2031.0031.500.00-515347.63%
ALGN240119C003100002023-09-26 10:40AM EDT310.0026.0026.3026.70+0.10+0.39%417346.70%
ALGN240119C003200002023-09-25 1:23PM EDT320.0020.0022.1022.500.00-537045.97%
ALGN240119C003300002023-09-25 3:33PM EDT330.0016.8018.5018.800.00-136445.30%
ALGN240119C003400002023-09-26 3:18PM EDT340.0015.3015.3015.70+2.08+15.73%217544.88%
ALGN240119C003500002023-09-26 12:03PM EDT350.0011.9012.6013.00+1.34+12.69%119744.45%
ALGN240119C003600002023-09-26 10:16AM EDT360.0010.0010.4010.70+0.65+6.95%58744.07%
ALGN240119C003700002023-09-21 2:39PM EDT370.008.008.408.900.00-48344.02%
ALGN240119C003800002023-09-21 10:09AM EDT380.007.336.807.300.00-5027143.81%
ALGN240119C003900002023-09-26 10:11AM EDT390.005.415.606.10+0.31+6.08%318043.95%
ALGN240119C004000002023-09-26 12:03PM EDT400.004.154.505.00-0.14-3.26%160043.85%
ALGN240119C004100002023-09-25 10:46AM EDT410.003.033.704.100.00-281743.80%
ALGN240119C004200002023-09-25 12:18PM EDT420.002.743.003.900.00-34645.48%
ALGN240119C004300002023-09-25 10:47AM EDT430.002.092.402.800.00-46243.97%
ALGN240119C004400002023-09-12 1:35PM EDT440.004.001.952.350.00-11944.21%
ALGN240119C004500002023-09-26 12:10PM EDT450.001.751.502.00+0.39+28.68%212944.57%
ALGN240119C004600002023-09-06 12:22PM EDT460.009.101.201.700.00-182644.90%
ALGN240119C004700002023-09-08 9:54AM EDT470.004.110.702.100.00-212448.59%
ALGN240119C004800002023-09-20 1:05PM EDT480.001.250.004.800.00-11251.67%
ALGN240119C004900002023-08-24 2:32PM EDT490.004.700.004.800.00-82053.35%
ALGN240119C005000002023-09-25 10:44AM EDT500.000.800.502.550.00-378550.43%
ALGN240119C005200002023-09-05 10:10AM EDT520.004.100.002.050.00-111956.36%
ALGN240119C005400002023-08-31 3:55PM EDT540.002.140.001.700.00-14251.12%
ALGN240119C005600002023-09-19 9:40AM EDT560.000.900.001.500.00-12252.66%
ALGN240119C005800002023-08-23 10:02AM EDT580.001.100.004.500.00-22265.78%
ALGN240119C006000002023-09-20 9:38AM EDT600.000.400.000.450.00-55553.47%
ALGN240119C006100002023-08-18 3:55PM EDT610.001.130.004.600.00-117269.84%
ALGN240119C006200002023-07-27 9:48AM EDT620.003.260.004.800.00-81171.58%
ALGN240119C006300002023-07-27 10:14AM EDT630.002.330.004.700.00-3572.50%
ALGN240119C006400002023-07-27 10:14AM EDT640.002.130.004.700.00-31273.66%
ALGN240119C006500002023-07-27 1:06PM EDT650.001.800.002.000.00-42865.21%
ALGN240119C006600002023-03-06 10:46AM EDT660.003.510.455.400.00-13478.97%
ALGN240119C006700002021-10-13 3:58PM EDT670.00118.00159.50168.500.00-31356.73%
ALGN240119C006800002022-12-07 4:07PM EDT680.000.650.005.100.00-11279.21%
ALGN240119C006900002022-10-11 2:07PM EDT690.002.000.002.600.00-1971.92%
ALGN240119C007000002023-09-05 12:55PM EDT700.000.400.002.250.00-51371.35%
ALGN240119C007100002022-05-05 11:23AM EDT710.006.000.009.200.00-1191.95%
ALGN240119C007200002023-09-21 2:21PM EDT720.000.100.002.850.00-52775.84%
ALGN240119C007300002023-08-11 9:30AM EDT730.000.200.004.400.00-5582.26%
ALGN240119C007400002023-03-13 1:53PM EDT740.002.350.002.400.00-3275.74%
ALGN240119C007500002023-08-10 10:23AM EDT750.000.300.001.000.00-11768.21%
ALGN240119C007600002023-02-16 3:04PM EDT760.001.650.007.600.00-21293.64%
ALGN240119C007700002022-08-03 9:31AM EDT770.001.800.000.000.00-1125.00%
ALGN240119C007800002023-05-25 11:43AM EDT780.000.200.004.500.00-1787.22%
ALGN240119C007900002022-09-19 10:57AM EDT790.001.200.007.000.00-1095.06%
ALGN240119C008000002023-04-26 3:52PM EDT800.001.250.004.400.00-11988.66%
ALGN240119C008100002023-04-26 3:54PM EDT810.000.800.004.400.00-151689.51%
ALGN240119C008200002022-02-23 10:48AM EDT820.0040.1014.0022.900.00--2141.71%
ALGN240119C008300002022-09-20 12:53PM EDT830.001.050.000.000.00-3425.00%
ALGN240119C008400002022-09-20 11:41AM EDT840.000.550.005.000.00-2393.93%
ALGN240119C008500002022-09-20 12:53PM EDT850.001.000.005.000.00-1294.75%
ALGN240119C008600002022-08-19 9:31AM EDT860.001.250.007.000.00-11101.15%
ALGN240119C008800002022-10-10 11:53AM EDT880.001.200.001.350.00-81380.71%
ALGN240119C009000002022-10-10 11:54AM EDT900.001.100.001.350.00-4582.08%
ALGN240119C009200002022-09-20 2:31PM EDT920.000.650.004.800.00-2599.51%
ALGN240119C009400002022-10-21 10:47AM EDT940.000.500.003.100.00-2694.54%
ALGN240119C009600002023-06-16 9:30AM EDT960.000.250.000.300.00-15573.14%
ALGN240119C009800002023-03-10 12:21PM EDT980.000.230.004.500.00-126102.72%
ALGN240119C010000002023-03-13 12:09PM EDT1,000.000.260.001.500.00-36889.55%
ALGN240119C010200002023-03-13 12:09PM EDT1,020.000.010.001.500.00-31990.72%
ALGN240119C010400002022-12-09 1:25PM EDT1,040.000.130.004.600.00-1966106.98%
ALGN240119C010600002023-09-21 12:48PM EDT1,060.000.050.051.500.00-118393.38%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119P000900002023-09-20 1:07PM EDT90.000.050.000.150.00-26178.91%
ALGN240119P000950002023-08-30 10:10AM EDT95.000.050.000.250.00-443879.59%
ALGN240119P001000002023-08-30 10:10AM EDT100.000.050.000.700.00-25286.43%
ALGN240119P001050002023-09-20 1:51PM EDT105.000.050.000.200.00-1971.19%
ALGN240119P001100002023-08-30 10:10AM EDT110.000.050.002.850.00-1398.90%
ALGN240119P001150002023-09-15 9:30AM EDT115.000.830.002.600.00-115193.31%
ALGN240119P001200002023-08-07 9:50AM EDT120.000.250.050.250.00-47165.43%
ALGN240119P001250002023-08-28 11:45AM EDT125.001.900.054.500.00-3795.75%
ALGN240119P001300002023-08-28 11:45AM EDT130.001.900.101.300.00-31974.12%
ALGN240119P001350002023-06-23 12:01PM EDT135.000.500.004.800.00-14289.23%
ALGN240119P001400002023-07-21 11:41AM EDT140.000.850.000.700.00-81861.43%
ALGN240119P001450002023-09-13 2:27PM EDT145.000.700.054.800.00-12782.35%
ALGN240119P001500002023-09-13 2:27PM EDT150.000.700.051.300.00-1062.13%
ALGN240119P001550002023-07-27 12:03PM EDT155.000.500.101.000.00-814157.57%
ALGN240119P001600002023-09-18 10:26AM EDT160.000.730.053.800.00-1869.07%
ALGN240119P001650002023-09-18 10:26AM EDT165.000.780.051.900.00-14557.96%
ALGN240119P001700002023-09-12 10:47AM EDT170.001.230.104.800.00-11966.75%
ALGN240119P001750002023-09-12 10:47AM EDT175.001.290.301.400.00-17751.62%
ALGN240119P001800002023-08-25 11:26AM EDT180.001.500.252.000.00-410551.86%
ALGN240119P001850002023-07-20 2:13PM EDT185.002.600.104.900.00-12658.57%
ALGN240119P001900002023-09-22 2:33PM EDT190.002.001.804.400.00-12758.91%
ALGN240119P001950002023-09-18 3:09PM EDT195.001.672.254.100.00-2056.52%
ALGN240119P002000002023-09-25 10:33AM EDT200.002.732.603.200.00-114852.59%
ALGN240119P002100002023-09-20 1:07PM EDT210.002.353.504.000.00-233050.89%
ALGN240119P002200002023-09-21 3:57PM EDT220.004.204.605.000.00-336449.87%
ALGN240119P002300002023-09-21 2:41PM EDT230.005.505.906.200.00-156747.93%
ALGN240119P002400002023-09-25 9:54AM EDT240.007.107.607.900.00-4940246.64%
ALGN240119P002500002023-09-22 3:18PM EDT250.008.509.609.900.00-230745.28%
ALGN240119P002600002023-09-25 12:32PM EDT260.0011.9012.1012.400.00-19044.15%
ALGN240119P002700002023-09-25 10:35AM EDT270.0015.0815.0015.400.00-8043.14%
ALGN240119P002800002023-09-26 1:26PM EDT280.0018.6018.4018.80+1.55+9.09%5419741.98%
ALGN240119P002900002023-09-26 3:03PM EDT290.0022.6022.5022.80-0.25-1.09%19032640.96%
ALGN240119P003000002023-09-26 9:58AM EDT300.0026.5027.1027.50-1.00-3.64%150640.18%
ALGN240119P003100002023-09-26 10:24AM EDT310.0031.2332.3032.70+0.73+2.39%339939.30%
ALGN240119P003200002023-09-26 10:24AM EDT320.0037.4138.1038.60+1.03+2.83%448538.61%
ALGN240119P003300002023-09-26 9:57AM EDT330.0044.9044.6045.00+0.17+0.38%414937.85%
ALGN240119P003400002023-09-26 10:24AM EDT340.0050.2051.5052.00+0.67+1.35%143837.20%
ALGN240119P003500002023-09-22 2:21PM EDT350.0058.8357.7059.900.00-122937.31%
ALGN240119P003600002023-09-15 1:12PM EDT360.0042.4063.7067.700.00-4036.48%
ALGN240119P003700002023-09-14 9:43AM EDT370.0053.4573.2076.000.00-18235.83%
ALGN240119P003800002023-09-20 11:56AM EDT380.0070.2982.1085.700.00-39437.92%
ALGN240119P003900002023-09-22 10:25AM EDT390.0091.0090.1096.100.00-104741.59%
ALGN240119P004000002023-09-01 10:46AM EDT400.00102.00100.70103.00+54.30+113.84%24734.66%
ALGN240119P004100002023-09-01 10:46AM EDT410.0054.10110.50115.300.00-5044.44%
ALGN240119P004200002022-10-14 3:25PM EDT420.00218.58197.10205.900.00-10171.68%
ALGN240119P004300002023-07-27 9:41AM EDT430.0050.0075.8083.000.00-110.00%
ALGN240119P004400002023-07-05 9:38AM EDT440.00109.8080.6083.300.00-110.00%
ALGN240119P004500002023-02-06 2:18PM EDT450.00118.50126.50133.000.00-50500.00%
ALGN240119P004600002023-08-10 9:32AM EDT460.00110.00124.80131.000.00-110.00%
ALGN240119P004700002023-02-06 2:18PM EDT470.00134.20142.20149.900.00-330.00%
ALGN240119P004800002023-05-19 9:30AM EDT480.00189.50146.80154.000.00-500.00%
ALGN240119P004900002022-03-10 2:52PM EDT490.00131.84124.50133.300.00-100.00%
ALGN240119P005000002023-07-27 2:33PM EDT500.00118.31139.20148.000.00-400.00%
ALGN240119P005200002022-10-03 11:56AM EDT520.00308.50325.50334.000.00-10239.91%
ALGN240119P005400002022-10-18 10:32AM EDT540.00325.50342.10351.400.00-10239.47%
ALGN240119P005600002022-09-19 9:53AM EDT560.00318.00348.00356.500.00-10221.53%
ALGN240119P005800002022-09-30 2:43PM EDT580.00370.00387.50396.000.00-11254.86%
ALGN240119P006000002022-10-18 10:32AM EDT600.00385.50402.00411.000.00-10250.41%
ALGN240119P006100002022-11-10 12:53PM EDT610.00415.50416.60425.500.00-10259.09%
ALGN240119P006200002022-09-19 10:19AM EDT620.00383.00407.10416.000.00-10231.35%
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%
ALGN240119P006500002022-10-21 11:49AM EDT650.00450.50451.80460.200.00-10257.95%
ALGN240119P006600002022-10-21 9:58AM EDT660.00462.50461.60470.500.00-10259.58%
ALGN240119P006800002022-10-28 9:40AM EDT680.00494.00480.70489.900.00-10261.46%
ALGN240119P007000002022-10-05 1:20PM EDT700.00471.50519.00527.900.00-10292.16%
ALGN240119P007100002022-11-11 11:17AM EDT710.00500.00516.60526.000.00-10274.86%
ALGN240119P007400002022-10-11 3:10PM EDT740.00533.50540.10548.400.00-10268.25%
ALGN240119P007500002022-10-21 9:58AM EDT750.00552.50551.60559.900.00-10271.82%
ALGN240119P007700002022-11-11 2:49PM EDT770.00550.50576.90586.000.00--0282.99%
ALGN240119P007900002022-10-04 10:47AM EDT790.00562.00610.50619.500.00--0306.24%
ALGN240119P008000002022-10-04 10:47AM EDT800.00572.00620.60628.900.00-10307.04%
ALGN240119P008200002022-11-11 2:49PM EDT820.00600.50626.60636.000.00-10288.75%
ALGN240119P008300002022-10-27 9:30AM EDT830.00647.50630.80639.700.00-10280.76%
ALGN240119P008400002022-11-15 11:05AM EDT840.00620.00646.10653.500.00-10288.74%
ALGN240119P008500002022-09-21 3:30PM EDT850.00620.00640.00649.000.00--0266.92%
ALGN240119P008800002022-10-27 9:30AM EDT880.00697.50681.10689.400.00--0286.22%
ALGN240119P009000002023-01-18 11:02AM EDT900.00647.50580.00587.800.00-100.00%
ALGN240119P009200002023-01-18 11:02AM EDT920.00667.50600.00607.800.00--00.00%
ALGN240119P009400002022-10-26 1:28PM EDT940.00717.50740.70749.800.00-10292.26%
ALGN240119P009600002022-11-15 11:05AM EDT960.00740.00766.20775.000.00-10302.21%
ALGN240119P009800002022-11-11 10:45AM EDT980.00779.00786.60796.000.00-10305.12%
ALGN240119P010000002022-10-26 11:00AM EDT1,000.00772.00801.00809.500.00-20297.83%
ALGN240119P010200002022-04-29 9:54AM EDT1,020.00704.00730.50740.500.00-20150.51%
ALGN240119P010400002022-11-23 11:59AM EDT1,040.00841.00831.50840.500.00-10287.52%
ALGN240119P010600002022-11-23 11:59AM EDT1,060.00861.00852.70860.500.00-10290.09%