New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
302.63-8.85 (-2.84%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
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 EDT130.00127.10203.50212.500.00-11142.19%
ALGN240119C001500002023-01-09 4:18PM EDT150.0099.00192.00201.000.00-33138.69%
ALGN240119C001600002022-12-15 12:32PM EDT160.0070.00100.40106.500.00--10.00%
ALGN240119C001700002023-02-02 10:31AM EDT170.00189.00175.20180.600.00-12123.03%
ALGN240119C001750002022-11-09 12:34PM EDT175.0047.2052.9057.500.00-330.00%
ALGN240119C001800002023-01-04 3:15PM EDT180.0076.00175.90184.000.00-15133.50%
ALGN240119C001850002023-01-18 11:14AM EDT185.0095.70146.80154.000.00--292.40%
ALGN240119C001900002023-03-22 10:08AM EDT190.00153.77129.70135.500.00-11769.78%
ALGN240119C001950002023-01-20 4:22PM EDT195.0080.00138.90144.800.00-11088.10%
ALGN240119C002000002023-03-22 10:08AM EDT200.00145.35122.00127.400.00-13567.67%
ALGN240119C002100002023-03-21 11:54AM EDT210.00134.78115.10120.200.00-22566.61%
ALGN240119C002200002023-03-22 10:08AM EDT220.00130.52107.50113.600.00-1065.23%
ALGN240119C002300002023-03-22 10:08AM EDT230.00122.70100.80107.000.00-11164.20%
ALGN240119C002400002023-02-24 4:36PM EDT240.0097.5093.50100.000.00-27662.37%
ALGN240119C002500002023-03-06 10:38AM EDT250.00125.0088.3093.900.00-132462.04%
ALGN240119C002600002023-02-06 11:12AM EDT260.00130.20105.60110.200.00-13785.40%
ALGN240119C002700002023-02-28 3:15PM EDT270.0084.8574.8081.800.00-15059.07%
ALGN240119C002800002023-02-03 3:19PM EDT280.00106.5592.4097.500.00-36580.44%
ALGN240119C002900002023-02-14 11:10AM EDT290.0088.2877.3086.000.00-33171.13%
ALGN240119C003000002023-03-09 2:50PM EDT300.0077.4957.7066.000.00-114655.94%
ALGN240119C003100002023-03-06 11:14AM EDT310.0088.8255.6060.900.00-53556.26%
ALGN240119C003200002023-03-16 1:29PM EDT320.0069.4050.7056.500.00-227055.38%
ALGN240119C003300002023-03-24 11:07AM EDT330.0049.9043.7051.80-8.00-13.82%12353.20%
ALGN240119C003400002023-03-22 2:03PM EDT340.0053.9541.0048.400.00-42853.39%
ALGN240119C003500002023-03-23 2:45PM EDT350.0042.5439.4044.100.00-1053.48%
ALGN240119C003600002023-03-06 11:20AM EDT360.0061.9534.3041.000.00-71152.32%
ALGN240119C003700002023-03-20 1:37PM EDT370.0041.8331.1037.900.00-33751.85%
ALGN240119C003800002023-03-21 2:53PM EDT380.0042.0026.0034.700.00-102150.25%
ALGN240119C003900002023-03-23 2:45PM EDT390.0029.4024.2030.900.00-13852.92%
ALGN240119C004000002023-03-03 1:18PM EDT400.0036.5024.9029.100.00-37351.21%
ALGN240119C004100002023-03-03 12:46PM EDT410.0033.5220.0026.800.00-22452.95%
ALGN240119C004200002023-03-22 11:11AM EDT420.0031.6718.3025.400.00-12253.40%
ALGN240119C004300002023-03-02 3:59PM EDT430.0023.0017.8022.600.00-1052.30%
ALGN240119C004400002023-02-02 2:14PM EDT440.0040.9023.2029.300.00-51057.70%
ALGN240119C004500002023-03-21 2:53PM EDT450.0023.8015.6018.400.00-40051.05%
ALGN240119C004600002023-02-03 2:55PM EDT460.0028.0019.9025.300.00-21057.11%
ALGN240119C004700002023-03-20 1:37PM EDT470.0018.9312.9015.200.00-36150.30%
ALGN240119C004800002023-03-13 10:38AM EDT480.0014.5111.3013.800.00-2949.96%
ALGN240119C004900002023-03-02 4:57PM EDT490.0013.3110.3014.200.00-62151.77%
ALGN240119C005000002023-03-23 12:51PM EDT500.0011.766.8013.800.00-177852.54%
ALGN240119C005200002023-03-06 10:51AM EDT520.0013.605.9011.300.00-15051.63%
ALGN240119C005400002023-03-23 11:45AM EDT540.009.166.6010.200.00-13152.27%
ALGN240119C005600002023-03-03 2:38PM EDT560.009.004.2010.600.00-71954.95%
ALGN240119C005800002023-02-03 3:06PM EDT580.0010.002.959.400.00-32655.10%
ALGN240119C006000002023-03-14 11:51AM EDT600.005.102.959.400.00-15951.32%
ALGN240119C006100002023-03-23 11:45AM EDT610.005.352.509.000.00-117051.33%
ALGN240119C006200002022-03-11 2:55PM EDT620.0042.7039.0047.500.00-5597.82%
ALGN240119C006300002022-12-05 12:58PM EDT630.001.100.007.500.00-1256.36%
ALGN240119C006400002023-02-06 10:36AM EDT640.005.703.006.500.00-5951.59%
ALGN240119C006500002023-03-06 12:11PM EDT650.005.001.857.200.00-22551.83%
ALGN240119C006600002023-03-06 10:46AM EDT660.003.510.757.200.00-1051.21%
ALGN240119C006700002021-11-10 7:50AM EDT670.00118.00159.50168.500.00-31218.21%
ALGN240119C006800002022-12-07 4:07PM EDT680.000.650.005.100.00-11255.37%
ALGN240119C006900002022-10-11 2:07PM EDT690.002.000.002.600.00-1949.27%
ALGN240119C007000002023-03-21 2:42PM EDT700.002.000.058.200.00-11154.40%
ALGN240119C007100002022-05-05 11:23AM EDT710.006.000.009.200.00-1156.27%
ALGN240119C007200002023-03-13 1:54PM EDT720.001.330.008.000.00-392255.40%
ALGN240119C007300002023-02-17 2:20PM EDT730.000.800.004.500.00-2450.54%
ALGN240119C007400002023-03-13 1:53PM EDT740.002.350.007.500.00-3255.98%
ALGN240119C007500002023-03-21 1:54PM EDT750.001.250.007.800.00-31057.02%
ALGN240119C007600002023-02-16 3:04PM EDT760.001.650.007.600.00-21257.35%
ALGN240119C007700002022-08-03 9:31AM EDT770.001.800.000.000.00-1125.00%
ALGN240119C007800002023-03-16 1:06PM EDT780.001.500.007.400.00-1758.25%
ALGN240119C007900002022-09-19 10:57AM EDT790.001.200.007.000.00-1058.24%
ALGN240119C008000002022-09-26 3:39PM EDT800.003.000.009.600.00-11362.38%
ALGN240119C008100002022-09-20 12:53PM EDT810.001.100.000.000.00-2125.00%
ALGN240119C008200002022-02-23 10:48AM EDT820.0040.1014.0022.900.00--286.89%
ALGN240119C008300002022-09-20 12:53PM EDT830.001.050.000.000.00-3425.00%
ALGN240119C008400002022-09-20 11:41AM EDT840.000.550.005.000.00-2357.58%
ALGN240119C008500002022-09-20 12:53PM EDT850.001.000.005.000.00-1258.09%
ALGN240119C008600002022-08-19 9:31AM EDT860.001.250.007.000.00-1162.02%
ALGN240119C008800002022-10-10 11:53AM EDT880.001.200.001.350.00-81354.26%
ALGN240119C009000002022-10-10 11:54AM EDT900.001.100.001.350.00-4550.34%
ALGN240119C009200002022-09-20 2:31PM EDT920.000.650.004.800.00-2561.05%
ALGN240119C009400002022-10-21 10:47AM EDT940.000.500.003.100.00-2658.01%
ALGN240119C009600002023-02-17 12:28PM EDT960.000.210.000.550.00-26051.47%
ALGN240119C009800002023-03-10 12:21PM EDT980.000.230.006.600.00-12667.04%
ALGN240119C010000002023-03-13 12:09PM EDT1,000.000.260.006.600.00-36867.90%
ALGN240119C010200002023-03-13 12:09PM EDT1,020.000.010.006.500.00-31968.56%
ALGN240119C010400002022-12-09 1:25PM EDT1,040.000.130.004.600.00-196665.70%
ALGN240119C010600002023-03-21 12:38PM EDT1,060.000.050.000.150.00-117948.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119P000900002023-03-21 12:29PM EDT90.000.900.153.800.00-13977.83%
ALGN240119P000950002023-02-27 3:21PM EDT95.000.050.057.600.00-243785.93%
ALGN240119P001000002023-02-15 3:06PM EDT100.001.150.007.500.00-12182.03%
ALGN240119P001050002023-02-07 10:30AM EDT105.000.750.000.000.00-1525.00%
ALGN240119P001100002023-01-31 1:02PM EDT110.002.550.005.600.00-12570.74%
ALGN240119P001150002023-02-15 11:30AM EDT115.002.000.008.200.00-116874.13%
ALGN240119P001200002023-03-21 1:56PM EDT120.002.300.109.000.00-44973.08%
ALGN240119P001250002023-02-02 10:50AM EDT125.001.700.007.900.00-1467.82%
ALGN240119P001300002023-03-13 1:54PM EDT130.004.830.007.600.00-171664.56%
ALGN240119P001350002023-03-15 10:30AM EDT135.006.603.209.700.00-14071.25%
ALGN240119P001400002023-03-15 11:17AM EDT140.006.803.007.100.00-1664.07%
ALGN240119P001450002023-03-13 1:52PM EDT145.005.402.157.400.00-152860.68%
ALGN240119P001500002023-03-10 1:07PM EDT150.004.523.4010.100.00-22164.19%
ALGN240119P001550002023-02-13 2:01PM EDT155.004.202.709.900.00-1660.48%
ALGN240119P001600002023-01-17 1:39PM EDT160.0015.103.808.500.00-10257.72%
ALGN240119P001650002022-10-31 9:46AM EDT165.0027.250.000.000.00-14212.50%
ALGN240119P001700002023-03-13 10:38AM EDT170.008.348.4013.900.00-32464.52%
ALGN240119P001750002023-02-23 1:16PM EDT175.008.349.1012.400.00-26161.23%
ALGN240119P001800002023-02-23 1:16PM EDT180.009.1710.0013.500.00-210160.77%
ALGN240119P001850002023-01-17 1:02PM EDT185.0021.906.6011.200.00-12252.88%
ALGN240119P001900002023-01-17 12:52PM EDT190.0023.507.2012.100.00-12152.16%
ALGN240119P001950002023-03-22 12:09PM EDT195.0012.2012.6017.900.00-2459.69%
ALGN240119P002000002023-03-22 12:09PM EDT200.0013.1713.7018.300.00-14758.49%
ALGN240119P002100002023-03-09 11:12AM EDT210.0010.8015.9020.900.00-1031057.33%
ALGN240119P002200002023-03-22 12:09PM EDT220.0016.9318.5023.100.00-13855.91%
ALGN240119P002300002023-02-24 3:47PM EDT230.0019.0321.3026.500.00-1055.15%
ALGN240119P002400002023-03-10 2:52PM EDT240.0024.6024.4029.400.00-110253.97%
ALGN240119P002500002023-03-10 2:52PM EDT250.0027.8027.7032.700.00-216352.89%
ALGN240119P002600002023-03-22 9:30AM EDT260.0024.8031.4036.400.00-22452.00%
ALGN240119P002700002023-03-22 9:30AM EDT270.0028.8034.5040.500.00-236150.75%
ALGN240119P002800002023-03-21 3:34PM EDT280.0031.5039.0044.700.00-18150.02%
ALGN240119P002900002023-03-21 12:45PM EDT290.0036.3043.6049.000.00-25051.72%
ALGN240119P003000002023-03-22 3:18PM EDT300.0043.0548.1054.000.00-122351.05%
ALGN240119P003100002023-03-07 12:02PM EDT310.0044.5051.9058.900.00-112950.05%
ALGN240119P003200002023-03-22 3:18PM EDT320.0051.5556.1063.100.00-423448.18%
ALGN240119P003300002023-03-09 11:35AM EDT330.0048.5062.3069.700.00-21948.29%
ALGN240119P003400002023-03-22 3:18PM EDT340.0062.8067.5075.800.00-138547.71%
ALGN240119P003500002023-03-17 10:23AM EDT350.0068.0076.2080.400.00-22845.52%
ALGN240119P003600002023-02-16 3:05PM EDT360.0068.8272.2076.900.00-21835.32%
ALGN240119P003700002023-03-03 10:54AM EDT370.0076.8088.5094.100.00-1144.59%
ALGN240119P003800002023-02-16 3:10PM EDT380.0084.0084.9091.400.00-3334.07%
ALGN240119P003900002022-09-01 11:50AM EDT390.00159.50181.20189.500.00-454114.84%
ALGN240119P004000002023-02-06 1:30PM EDT400.0083.9089.2096.000.00-110.00%
ALGN240119P004100002023-02-02 10:37AM EDT410.0090.6092.5098.400.00-110.00%
ALGN240119P004200002022-10-14 3:25PM EDT420.00218.58197.10205.900.00-10107.90%
ALGN240119P004300002023-02-07 4:56PM EDT430.00103.50118.60125.000.00-110.00%
ALGN240119P004400002023-02-06 2:17PM EDT440.00111.30118.40125.000.00-440.00%
ALGN240119P004500002023-02-06 2:18PM EDT450.00118.50126.50133.000.00-50500.00%
ALGN240119P004600002022-03-30 11:37AM EDT460.00103.51181.00188.100.00-12361.88%
ALGN240119P004700002023-02-06 2:18PM EDT470.00134.20142.20149.900.00-330.00%
ALGN240119P004800002022-10-14 9:45AM EDT480.00267.50256.80265.200.00-10117.62%
ALGN240119P004900002022-03-10 2:52PM EDT490.00131.84124.50133.300.00-100.00%
ALGN240119P005000002022-06-21 2:10PM EDT500.00270.50216.50226.000.00-1564.19%
ALGN240119P005200002022-10-03 11:56AM EDT520.00308.50325.50334.000.00-10150.06%
ALGN240119P005400002022-10-18 10:32AM EDT540.00325.50342.10351.400.00-10149.82%
ALGN240119P005600002022-09-19 9:53AM EDT560.00318.00348.00356.500.00-10138.81%
ALGN240119P005800002022-09-30 2:43PM EDT580.00370.00387.50396.000.00-11159.33%
ALGN240119P006000002022-10-18 10:32AM EDT600.00385.50402.00411.000.00-10156.62%
ALGN240119P006100002022-11-10 12:53PM EDT610.00415.50416.60425.500.00-10161.97%
ALGN240119P006200002022-09-19 10:19AM EDT620.00383.00407.10416.000.00-10144.93%
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 EDT650.00450.50451.80460.200.00-10161.31%
ALGN240119P006600002022-10-21 9:58AM EDT660.00462.50461.60470.500.00-10162.33%
ALGN240119P006800002022-10-28 9:40AM EDT680.00494.00480.70489.900.00-10163.50%
ALGN240119P007000002022-10-05 1:20PM EDT700.00471.50519.00527.900.00-10182.42%
ALGN240119P007100002022-11-11 11:17AM EDT710.00500.00516.60526.000.00-10171.77%
ALGN240119P007400002022-10-11 3:10PM EDT740.00533.50540.10548.400.00-10167.74%
ALGN240119P007500002022-10-21 9:58AM EDT750.00552.50551.60559.900.00-10169.94%
ALGN240119P007700002022-11-11 2:49PM EDT770.00550.50576.90586.000.00--0176.83%
ALGN240119P007900002022-10-04 10:47AM EDT790.00562.00610.50619.500.00--0191.15%
ALGN240119P008000002022-10-04 10:47AM EDT800.00572.00620.60628.900.00-10191.65%
ALGN240119P008200002022-11-11 2:49PM EDT820.00600.50626.60636.000.00-10180.41%
ALGN240119P008300002022-10-27 9:30AM EDT830.00647.50630.80639.700.00-10175.51%
ALGN240119P008400002022-11-15 11:05AM EDT840.00620.00646.10653.500.00-10180.42%
ALGN240119P008500002022-09-21 3:30PM EDT850.00620.00640.00649.000.00--0167.04%
ALGN240119P008800002022-10-27 9:30AM EDT880.00697.50681.10689.400.00--0178.91%
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 EDT940.00717.50740.70749.800.00-10182.67%
ALGN240119P009600002022-11-15 11:05AM EDT960.00740.00766.20775.000.00-10188.79%
ALGN240119P009800002022-11-11 10:45AM EDT980.00779.00786.60796.000.00-10190.59%
ALGN240119P010000002022-10-26 11:00AM EDT1,000.00772.00801.00809.500.00-20186.13%
ALGN240119P010200002022-04-29 9:54AM EDT1,020.00704.00730.50740.500.00-2097.78%
ALGN240119P010400002022-11-23 11:59AM EDT1,040.00841.00831.50840.500.00-10179.83%
ALGN240119P010600002022-11-23 11:59AM EDT1,060.00861.00852.70860.500.00-10181.42%