New Zealand markets open in 7 hours 19 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.88+0.32 (+0.10%)
At close: 04:00PM EST
323.99 +7.11 (+2.24%)
Pre-market: 08:24AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240315C001000002023-12-01 2:39PM EST100.00124.00171.40180.000.00-110.00%
ALGN240315C001050002023-12-01 2:36PM EST105.00119.10166.60175.000.00-110.00%
ALGN240315C001100002023-12-01 2:47PM EST110.00113.70161.70170.000.00-110.00%
ALGN240315C001250002023-11-13 10:29AM EST125.0072.3094.00103.300.00--30.00%
ALGN240315C001500002023-11-21 10:56AM EST150.0069.40119.70128.000.00--00.00%
ALGN240315C001600002023-11-10 2:08PM EST160.0042.7065.1071.900.00--30.00%
ALGN240315C001700002023-11-10 2:08PM EST170.0035.6058.0059.100.00--30.00%
ALGN240315C001800002023-11-21 1:12PM EST180.0044.8095.40104.000.00-10130.00%
ALGN240315C001850002023-12-14 9:41AM EST185.0074.7085.0094.500.00-110.00%
ALGN240315C001900002024-02-01 9:54AM EST190.0098.000.000.000.00-3370.00%
ALGN240315C001950002024-01-05 2:05PM EST195.0078.5076.0085.400.00-2170.00%
ALGN240315C002000002024-02-05 10:00AM EST200.0072.390.000.000.00-1400.00%
ALGN240315C002100002024-02-08 12:54PM EST210.0085.070.000.000.00-1670.00%
ALGN240315C002200002024-02-08 12:54PM EST220.0075.240.000.000.00-16810.00%
ALGN240315C002300002024-02-23 12:29PM EST230.0090.650.000.000.00-11840.00%
ALGN240315C002400002024-02-21 11:54AM EST240.0065.180.000.000.00-5390.00%
ALGN240315C002500002024-02-21 11:54AM EST250.0055.540.000.000.00-151690.00%
ALGN240315C002600002024-02-22 3:48PM EST260.0058.100.000.000.00-2640.00%
ALGN240315C002700002024-02-23 10:51AM EST270.0049.580.000.000.00-13530.00%
ALGN240315C002800002024-02-23 2:45PM EST280.0040.500.000.000.00-192420.00%
ALGN240315C002900002024-02-23 10:51AM EST290.0031.330.000.000.00-14780.00%
ALGN240315C002925002024-02-21 3:57PM EST292.5019.200.000.000.00--10.00%
ALGN240315C002950002024-02-23 2:24PM EST295.0027.800.000.000.00-350.00%
ALGN240315C002975002024-02-21 12:28PM EST297.5014.500.000.000.00--130.00%
ALGN240315C003000002024-02-23 2:00PM EST300.0025.450.000.000.00-277840.00%
ALGN240315C003025002024-02-20 10:11AM EST302.5016.200.000.000.00--10.00%
ALGN240315C003050002024-02-22 3:10PM EST305.0019.000.000.000.00-1360.00%
ALGN240315C003100002024-02-23 2:08PM EST310.0017.100.000.000.00-81870.00%
ALGN240315C003150002024-02-23 2:13PM EST315.0014.010.000.000.00-9160.00%
ALGN240315C003200002024-02-23 12:59PM EST320.0012.000.000.000.00-72510.78%
ALGN240315C003250002024-02-23 2:33PM EST325.008.790.000.000.00-14253.13%
ALGN240315C003300002024-02-23 2:33PM EST330.006.830.000.000.00-302613.13%
ALGN240315C003350002024-02-23 12:29PM EST335.005.790.000.000.00-256.25%
ALGN240315C003400002024-02-23 3:37PM EST340.003.500.000.000.00-91196.25%
ALGN240315C003450002024-02-23 2:19PM EST345.003.080.000.000.00-10196.25%
ALGN240315C003500002024-02-23 1:30PM EST350.002.670.000.000.00-188312.50%
ALGN240315C003550002024-02-23 1:28PM EST355.001.880.000.000.00-131312.50%
ALGN240315C003600002024-02-23 1:19PM EST360.001.370.000.000.00-66212.50%
ALGN240315C003700002024-02-16 12:56PM EST370.000.800.000.000.00-21412.50%
ALGN240315C003800002024-02-23 3:08PM EST380.000.400.000.000.00-1712.50%
ALGN240315C003900002023-12-28 10:54AM EST390.002.490.301.400.00-42354.39%
ALGN240315C004000002024-02-12 3:14PM EST400.000.200.000.000.00-254625.00%
ALGN240315C004100002024-02-20 11:52AM EST410.000.100.000.000.00--725.00%
ALGN240315C004200002024-02-20 9:37AM EST420.000.050.000.000.00-13225.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240315P000950002024-02-21 1:02PM EST95.000.020.000.000.00-22050.00%
ALGN240315P001000002024-02-09 12:29PM EST100.000.060.000.000.00-1550.00%
ALGN240315P001050002023-12-06 12:17PM EST105.000.400.003.900.00-22281.15%
ALGN240315P001100002024-02-06 9:30AM EST110.000.050.000.000.00-11650.00%
ALGN240315P001150002023-12-06 10:16AM EST115.000.550.001.500.00-11219.82%
ALGN240315P001200002023-12-01 1:21PM EST120.000.500.002.750.00-12233.89%
ALGN240315P001300002024-02-22 2:51PM EST130.001.120.000.000.00-2350.00%
ALGN240315P001350002023-11-17 3:39PM EST135.001.700.003.300.00-1012215.09%
ALGN240315P001400002024-02-22 2:51PM EST140.001.240.000.000.00-21450.00%
ALGN240315P001450002024-01-08 3:06PM EST145.000.800.000.800.00-14157.62%
ALGN240315P001500002024-02-06 10:17AM EST150.000.100.000.000.00-12150.00%
ALGN240315P001550002024-01-26 10:35AM EST155.000.600.004.300.00-37193.85%
ALGN240315P001600002024-02-08 1:54PM EST160.000.100.000.000.00-12150.00%
ALGN240315P001650002024-01-12 3:00PM EST165.000.920.000.400.00-8258121.78%
ALGN240315P001700002024-02-12 3:37PM EST170.000.100.000.000.00-17850.00%
ALGN240315P001750002024-01-30 11:51AM EST175.000.750.000.000.00-14150.00%
ALGN240315P001800002024-02-14 3:13PM EST180.000.050.000.000.00-13550.00%
ALGN240315P001850002024-02-13 11:24AM EST185.000.100.000.000.00-11950.00%
ALGN240315P001900002024-02-20 11:02AM EST190.000.050.000.000.00-522250.00%
ALGN240315P001950002024-02-07 3:26PM EST195.000.100.000.000.00-222850.00%
ALGN240315P002000002024-02-12 1:51PM EST200.000.300.000.000.00-113650.00%
ALGN240315P002100002024-02-13 3:34PM EST210.000.200.000.000.00-126725.00%
ALGN240315P002200002024-02-14 3:50PM EST220.000.240.000.000.00-353125.00%
ALGN240315P002300002024-02-23 1:25PM EST230.000.440.000.000.00-227625.00%
ALGN240315P002400002024-02-15 11:01AM EST240.000.290.000.000.00-217525.00%
ALGN240315P002500002024-02-23 1:59PM EST250.003.020.000.000.00-143525.00%
ALGN240315P002550002024-02-21 3:15PM EST255.000.800.000.000.00--2125.00%
ALGN240315P002600002024-02-23 2:48PM EST260.000.290.000.000.00-941812.50%
ALGN240315P002700002024-02-23 10:43AM EST270.000.650.000.000.00-141412.50%
ALGN240315P002750002024-02-22 1:54PM EST275.001.120.000.000.00-1112.50%
ALGN240315P002800002024-02-23 11:35AM EST280.001.170.000.000.00-231512.50%
ALGN240315P002825002024-02-22 2:51PM EST282.501.810.000.000.00-2212.50%
ALGN240315P002850002024-02-22 12:11PM EST285.002.500.000.000.00-81512.50%
ALGN240315P002875002024-02-23 12:22PM EST287.501.620.000.000.00-2312.50%
ALGN240315P002900002024-02-23 3:30PM EST290.002.000.000.000.00-51636.25%
ALGN240315P002925002024-02-23 12:22PM EST292.502.200.000.000.00-166.25%
ALGN240315P002950002024-02-22 3:10PM EST295.003.720.000.000.00-7346.25%
ALGN240315P002975002024-02-23 10:23AM EST297.503.800.000.000.00-11246.25%
ALGN240315P003000002024-02-22 3:10PM EST300.004.900.000.000.00-181526.25%
ALGN240315P003025002024-02-23 12:02PM EST302.504.400.000.000.00-4236.25%
ALGN240315P003050002024-02-23 12:09PM EST305.005.000.000.000.00-16323.13%
ALGN240315P003100002024-02-23 3:53PM EST310.007.100.000.000.00-15763.13%
ALGN240315P003150002024-02-23 10:33AM EST315.0010.000.000.000.00-5130.78%
ALGN240315P003200002024-02-23 3:45PM EST320.0011.800.000.000.00-2170.00%
ALGN240315P003300002024-02-23 2:04PM EST330.0016.300.000.000.00-230.00%
ALGN240315P003400002024-02-02 12:56PM EST340.0066.000.000.000.00-100.00%