New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.66+4.83 (+2.52%)
At close: 04:00PM EST
197.10 +0.44 (+0.22%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119C001100002022-10-17 8:38AM EST110.00116.5097.90103.800.00-1272.35%
ALGN240119C001150002022-07-28 12:50PM EST115.00174.50148.00156.100.00-11193.57%
ALGN240119C001500002022-11-02 2:57PM EST150.0063.000.000.000.00--00.00%
ALGN240119C001700002022-11-08 2:24PM EST170.0051.200.000.000.00--00.00%
ALGN240119C001750002022-11-09 11:34AM EST175.0047.200.000.000.00-300.00%
ALGN240119C001800002022-11-30 11:38AM EST180.0053.200.000.000.00-100.00%
ALGN240119C001900002022-11-30 12:26PM EST190.0046.320.000.000.00-1000.00%
ALGN240119C001950002022-03-15 2:05PM EST195.00213.50235.00243.500.00--10.00%
ALGN240119C002000002022-11-28 11:32AM EST200.0043.700.000.000.00-500.39%
ALGN240119C002100002022-11-28 12:05PM EST210.0040.500.000.000.00-2701.56%
ALGN240119C002200002022-11-03 2:20PM EST220.0030.710.000.000.00-103.13%
ALGN240119C002300002022-11-28 11:29AM EST230.0033.000.000.000.00-103.13%
ALGN240119C002400002022-10-21 9:42AM EST240.0037.5030.1035.300.00-1356.46%
ALGN240119C002500002022-11-30 2:05PM EST250.0027.000.000.000.00-2006.25%
ALGN240119C002600002022-11-23 9:30AM EST260.0023.520.000.000.00-1006.25%
ALGN240119C002700002022-11-23 9:30AM EST270.0019.400.000.000.00-1006.25%
ALGN240119C002800002022-11-23 9:30AM EST280.0018.260.000.000.00-1006.25%
ALGN240119C002900002022-11-11 2:00PM EST290.0030.100.000.000.00-106.25%
ALGN240119C003000002022-11-25 9:33AM EST300.0015.000.000.000.00-206.25%
ALGN240119C003100002022-11-11 2:58PM EST310.0026.690.000.000.00-106.25%
ALGN240119C003200002022-11-22 11:12AM EST320.0012.500.000.000.00-106.25%
ALGN240119C003300002022-10-28 10:22AM EST330.0011.659.3015.900.00-1051.36%
ALGN240119C003400002022-10-07 9:44AM EST340.0022.257.4012.600.00-12753.00%
ALGN240119C003500002022-11-28 10:22AM EST350.008.480.000.000.00-2012.50%
ALGN240119C003600002022-11-08 10:29AM EST360.006.800.000.000.00-7012.50%
ALGN240119C003700002022-11-08 10:29AM EST370.006.100.000.000.00-7012.50%
ALGN240119C003800002022-11-08 11:51AM EST380.006.400.000.000.00-5012.50%
ALGN240119C003900002022-11-02 9:04AM EST390.007.170.000.000.00-8012.50%
ALGN240119C004000002022-11-29 10:43AM EST400.005.800.000.000.00-10012.50%
ALGN240119C004100002022-10-27 8:40AM EST410.005.282.956.600.00-2051.96%
ALGN240119C004200002022-11-10 3:09PM EST420.005.290.000.000.00-7012.50%
ALGN240119C004300002022-10-27 8:34AM EST430.004.902.255.600.00-2051.96%
ALGN240119C004400002022-10-31 12:57PM EST440.005.000.259.400.00-1751.14%
ALGN240119C004500002022-11-23 9:30AM EST450.003.000.000.000.00-1012.50%
ALGN240119C004600002022-09-20 12:07PM EST460.008.304.909.100.00-1958.03%
ALGN240119C004700002022-11-25 11:18AM EST470.002.440.000.000.00-1012.50%
ALGN240119C004800002022-07-07 2:08PM EST480.0014.5013.5021.700.00-8678.16%
ALGN240119C004900002022-08-17 9:56AM EST490.0012.505.4010.800.00-41663.12%
ALGN240119C005000002022-11-22 9:32AM EST500.002.000.000.000.00-1012.50%
ALGN240119C005200002022-11-29 1:50PM EST520.001.950.000.000.00-1012.50%
ALGN240119C005400002022-11-28 3:48PM EST540.001.000.000.000.00-16012.50%
ALGN240119C005600002022-10-18 8:43AM EST560.005.100.003.600.00-77150.90%
ALGN240119C005800002022-11-21 9:33AM EST580.001.200.000.000.00-2025.00%
ALGN240119C006000002022-09-01 10:04AM EST600.002.351.504.900.00-15359.07%
ALGN240119C006100002022-11-28 2:58PM EST610.001.000.500.000.00-1025.00%
ALGN240119C006200002022-03-11 1:55PM EST620.0042.7039.0047.500.00-55124.20%
ALGN240119C006300002022-11-28 2:58PM EST630.001.000.000.000.00-1025.00%
ALGN240119C006400002022-08-02 9:59AM EST640.004.400.005.700.00-1960.25%
ALGN240119C006500002022-11-22 2:12PM EST650.001.000.000.000.00-3025.00%
ALGN240119C006600002022-08-29 10:07AM EST660.004.470.005.200.00-13460.41%
ALGN240119C006700002021-11-10 6:50AM EST670.00118.00159.50168.500.00-31313.87%
ALGN240119C006800002022-11-28 2:57PM EST680.000.800.000.000.00-1025.00%
ALGN240119C006900002022-10-11 1:07PM EST690.002.000.002.600.00-1955.59%
ALGN240119C007000002022-10-27 11:31AM EST700.000.050.152.050.00-1054.76%
ALGN240119C007100002022-05-05 10:23AM EST710.006.000.009.200.00-1169.96%
ALGN240119C007200002022-08-03 8:31AM EST720.002.500.000.000.00-1225.00%
ALGN240119C007300002022-10-14 8:30AM EST730.001.200.009.200.00-1471.03%
ALGN240119C007400002022-08-03 8:31AM EST740.002.200.000.000.00-1125.00%
ALGN240119C007500002022-08-03 8:31AM EST750.002.050.000.000.00-1325.00%
ALGN240119C007600002022-09-26 2:39PM EST760.003.100.000.000.00-111825.00%
ALGN240119C007700002022-08-03 8:31AM EST770.001.800.000.000.00-1125.00%
ALGN240119C007800002022-11-23 9:30AM EST780.000.500.000.000.00-1025.00%
ALGN240119C007900002022-09-19 9:57AM EST790.001.200.007.000.00-1070.39%
ALGN240119C008000002022-09-26 2:39PM EST800.003.000.009.600.00-11375.07%
ALGN240119C008100002022-09-20 11:53AM EST810.001.100.000.000.00-2125.00%
ALGN240119C008200002022-02-23 9:48AM EST820.0040.1014.0022.900.00--2103.55%
ALGN240119C008300002022-09-20 11:53AM EST830.001.050.000.000.00-3425.00%
ALGN240119C008400002022-09-20 10:41AM EST840.000.550.005.000.00-2368.62%
ALGN240119C008500002022-09-20 11:53AM EST850.001.000.005.000.00-1269.04%
ALGN240119C008600002022-08-19 8:31AM EST860.001.250.007.000.00-1173.45%
ALGN240119C008800002022-10-10 10:53AM EST880.001.200.001.350.00-81358.51%
ALGN240119C009000002022-10-10 10:54AM EST900.001.100.001.350.00-4559.20%
ALGN240119C009200002022-09-20 1:31PM EST920.000.650.004.800.00-2571.31%
ALGN240119C009400002022-10-21 9:47AM EST940.000.500.003.100.00-2667.52%
ALGN240119C009600002022-11-18 3:03PM EST960.000.500.000.000.00-4025.00%
ALGN240119C009800002022-10-20 1:37PM EST980.000.600.003.000.00-382668.56%
ALGN240119C010000002022-10-20 1:32PM EST1,000.000.450.001.750.00-216764.45%
ALGN240119C010200002022-11-11 11:36AM EST1,020.000.450.000.000.00-2025.00%
ALGN240119C010400002022-09-20 1:31PM EST1,040.000.600.003.600.00-136872.32%
ALGN240119C010600002022-11-14 11:23AM EST1,060.000.150.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240119P000900002022-11-28 11:54AM EST90.005.200.000.000.00-1012.50%
ALGN240119P001000002022-11-23 10:01AM EST100.006.700.000.000.00-1012.50%
ALGN240119P001050002022-11-21 1:47PM EST105.009.220.000.000.00-1012.50%
ALGN240119P001100002022-09-28 2:12PM EST110.0011.1110.2014.600.00--168.23%
ALGN240119P001150002022-11-30 10:35AM EST115.0010.930.000.000.00-4012.50%
ALGN240119P001200002022-11-17 12:09PM EST120.0013.190.000.000.00-1012.50%
ALGN240119P001250002022-10-11 8:39AM EST125.0015.500.000.000.00-126.25%
ALGN240119P001300002022-09-27 10:30AM EST130.0016.0017.6021.300.00-1167.37%
ALGN240119P001350002022-11-08 3:49PM EST135.0018.040.000.000.00-606.25%
ALGN240119P001400002022-10-31 11:33AM EST140.0018.7317.1021.200.00-2559.46%
ALGN240119P001450002022-10-31 10:48AM EST145.0019.9519.2022.200.00-22058.52%
ALGN240119P001500002022-11-11 10:22AM EST150.0019.000.000.000.00-806.25%
ALGN240119P001550002022-11-10 9:30AM EST155.0023.730.000.000.00-206.25%
ALGN240119P001600002022-11-25 10:49AM EST160.0024.500.000.000.00-203.13%
ALGN240119P001650002022-10-31 8:46AM EST165.0027.250.000.000.00-1423.13%
ALGN240119P001700002022-10-28 9:26AM EST170.0031.5026.0029.700.00-1051.74%
ALGN240119P001750002022-11-25 10:38AM EST175.0029.700.000.000.00-603.13%
ALGN240119P001800002022-11-07 3:18PM EST180.0037.300.000.000.00-201.56%
ALGN240119P001850002022-11-30 10:57AM EST185.0037.300.000.000.00-301.56%
ALGN240119P001900002022-11-30 12:26PM EST190.0041.000.000.000.00-1500.78%
ALGN240119P001950002022-06-02 10:41AM EST195.0028.0032.2038.500.00--247.73%
ALGN240119P002000002022-11-08 10:14AM EST200.0050.200.000.000.00-100.00%
ALGN240119P002100002022-11-30 10:09AM EST210.0049.900.000.000.00-100.00%
ALGN240119P002200002022-11-28 12:37PM EST220.0054.500.000.000.00-400.00%
ALGN240119P002300002022-10-28 1:03PM EST230.0066.5556.9062.400.00-1048.85%
ALGN240119P002400002022-10-03 1:31PM EST240.0061.7967.1072.900.00-16652.73%
ALGN240119P002500002022-11-01 9:31AM EST250.0073.560.000.000.00-100.00%
ALGN240119P002600002022-08-31 12:56PM EST260.0060.9073.2078.800.00-71441.05%
ALGN240119P002700002022-11-23 10:26AM EST270.0086.260.000.000.00-2000.00%
ALGN240119P002800002022-11-25 12:34PM EST280.0093.920.000.000.00-200.00%
ALGN240119P002900002022-08-31 12:21PM EST290.0079.3093.5099.500.00-71833.95%
ALGN240119P003000002022-11-03 1:36PM EST300.00126.800.000.000.00-100.00%
ALGN240119P003100002022-11-03 8:36AM EST310.00136.000.000.000.00-200.00%
ALGN240119P003200002022-07-08 9:19AM EST320.0092.5870.0077.900.00-1400.00%
ALGN240119P003300002022-09-26 10:52AM EST330.00118.00112.30120.000.00-690.00%
ALGN240119P003400002022-11-07 10:47AM EST340.00159.000.000.000.00-500.00%
ALGN240119P003500002022-08-17 12:08PM EST350.0099.20112.20121.400.00-1210.00%
ALGN240119P003600002022-11-08 9:31AM EST360.00178.800.000.000.00-100.00%
ALGN240119P003700002022-08-01 12:04PM EST370.00111.00130.10139.100.00-190.00%
ALGN240119P003800002022-11-10 9:59AM EST380.00188.400.000.000.00-100.00%
ALGN240119P003900002022-09-01 10:50AM EST390.00159.50181.20189.500.00-4540.00%
ALGN240119P004000002022-10-27 12:10PM EST400.00217.10201.20210.000.00-1051.03%
ALGN240119P004100002022-11-16 9:46AM EST410.00203.500.000.000.00--00.00%
ALGN240119P004200002022-10-14 2:25PM EST420.00218.58197.10205.900.00-100.00%
ALGN240119P004300002022-08-01 10:09AM EST430.00155.50184.00193.200.00-1400.00%
ALGN240119P004400002022-11-02 2:35PM EST440.00258.500.000.000.00-100.00%
ALGN240119P004500002022-11-04 12:07PM EST450.00273.500.000.000.00-100.00%
ALGN240119P004600002022-03-30 10:37AM EST460.00103.51181.00188.100.00-1230.00%
ALGN240119P004700002022-11-16 9:46AM EST470.00263.500.000.000.00-100.00%
ALGN240119P004800002022-10-14 8:45AM EST480.00267.50256.80265.200.00-100.00%
ALGN240119P004900002022-03-10 1:52PM EST490.00131.84124.50133.300.00-100.00%
ALGN240119P005000002022-06-21 1:10PM EST500.00270.50216.50226.000.00-150.00%
ALGN240119P005200002022-10-03 10:56AM EST520.00308.50325.50334.000.00-1062.23%
ALGN240119P005400002022-10-18 9:32AM EST540.00325.50342.10351.400.00-1055.87%
ALGN240119P005600002022-09-19 8:53AM EST560.00318.00348.00356.500.00-100.00%
ALGN240119P005800002022-09-30 1:43PM EST580.00370.00387.50396.000.00-1171.23%
ALGN240119P006000002022-10-18 9:32AM EST600.00385.50402.00411.000.00-1059.17%
ALGN240119P006100002022-11-10 11:53AM EST610.00415.500.000.000.00-100.00%
ALGN240119P006200002022-09-19 9:19AM EST620.00383.00407.10416.000.00-100.00%
ALGN240119P006300002022-03-15 9:29AM EST630.00271.50236.00244.000.00-130.00%
ALGN240119P006400002021-12-15 12:55PM EST640.00161.55185.50195.000.00-120.00%
ALGN240119P006500002022-10-21 10:49AM EST650.00450.50451.80460.200.00-1060.38%
ALGN240119P006600002022-10-21 8:58AM EST660.00462.50461.60470.500.00-1061.15%
ALGN240119P006800002022-10-28 8:40AM EST680.00494.00480.70489.900.00-1059.06%
ALGN240119P007000002022-10-05 12:20PM EST700.00471.50519.00527.900.00-1099.43%
ALGN240119P007100002022-11-11 10:17AM EST710.00500.000.000.000.00-100.00%
ALGN240119P007400002022-10-11 2:10PM EST740.00533.50540.10548.400.00-1055.82%
ALGN240119P007500002022-10-21 8:58AM EST750.00552.50551.60559.900.00-1064.61%
ALGN240119P007700002022-11-11 1:49PM EST770.00550.500.000.000.00--00.00%
ALGN240119P007900002022-10-04 9:47AM EST790.00562.00610.50619.500.00--0106.99%
ALGN240119P008000002022-10-04 9:47AM EST800.00572.00620.60628.900.00-10107.16%
ALGN240119P008200002022-11-11 1:49PM EST820.00600.500.000.000.00-100.00%
ALGN240119P008300002022-10-27 8:30AM EST830.00647.50630.80639.700.00-1065.87%
ALGN240119P008400002022-11-15 10:05AM EST840.00620.000.000.000.00-100.00%
ALGN240119P008500002022-09-21 2:30PM EST850.00620.00640.00649.000.00--00.00%
ALGN240119P008800002022-10-27 8:30AM EST880.00697.50681.10689.400.00--067.90%
ALGN240119P009000002022-05-02 9:26AM EST900.00598.00627.00637.000.00-100.00%
ALGN240119P009400002022-10-26 12:28PM EST940.00717.50740.70749.800.00-1070.15%
ALGN240119P009600002022-11-15 10:05AM EST960.00740.000.000.000.00-100.00%
ALGN240119P009800002022-11-11 9:45AM EST980.00779.000.000.000.00-100.00%
ALGN240119P010000002022-10-26 10:00AM EST1,000.00772.00801.00809.500.00-2072.27%
ALGN240119P010200002022-04-29 8:54AM EST1,020.00704.00730.50740.500.00-200.00%
ALGN240119P010400002022-11-23 10:59AM EST1,040.00841.000.000.000.00-100.00%
ALGN240119P010600002022-11-23 10:59AM EST1,060.00861.000.000.000.00-100.00%