New Zealand markets close in 42 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
302.39-10.67 (-3.41%)
At close: 04:00PM EST
300.00 -2.39 (-0.79%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419C001050002023-11-01 10:44AM EST105.0080.80114.00123.000.00-990.00%
ALGN240419C001100002023-11-13 12:45PM EST110.0086.30119.50128.100.00-9370.00%
ALGN240419C001150002023-11-21 11:04AM EST115.00103.00154.60162.800.00-2340.00%
ALGN240419C001200002023-11-15 11:35AM EST120.0094.10134.00143.000.00-8220.00%
ALGN240419C001250002023-12-07 11:22AM EST125.0095.20139.00147.000.00-7240.00%
ALGN240419C001300002023-12-06 10:18AM EST130.0092.80136.50145.600.00-7410.00%
ALGN240419C001350002023-11-08 2:40PM EST135.0066.4089.4095.400.00--40.00%
ALGN240419C001450002023-11-16 10:19AM EST145.0070.43111.00119.000.00-220.00%
ALGN240419C001500002023-11-16 10:19AM EST150.0066.10106.00114.900.00-220.00%
ALGN240419C001550002023-11-15 11:57AM EST155.0060.80101.20110.000.00-230.00%
ALGN240419C001600002023-11-15 11:57AM EST160.0057.6097.20105.500.00-240.00%
ALGN240419C001650002023-11-07 10:39AM EST165.0047.4060.7061.400.00-1210.00%
ALGN240419C001750002023-11-14 1:25PM EST175.0042.6087.4091.900.00-230.00%
ALGN240419C001800002023-11-03 1:17PM EST180.0038.3051.8053.600.00-150.00%
ALGN240419C001850002023-12-20 2:53PM EST185.0086.9082.2091.000.00-2190.00%
ALGN240419C001900002024-02-05 3:13PM EST190.0087.20109.30119.000.00-11079.20%
ALGN240419C001950002024-01-05 1:10PM EST195.0079.1578.0087.000.00-1510.00%
ALGN240419C002000002024-02-15 9:31AM EST200.00108.8899.50109.000.00-21872.73%
ALGN240419C002100002024-02-20 10:25AM EST210.00103.6090.0099.000.00-33567.58%
ALGN240419C002200002024-01-31 10:13AM EST220.0054.3280.1089.700.00-14863.26%
ALGN240419C002300002024-01-31 3:20PM EST230.0049.5570.8079.200.00-16356.84%
ALGN240419C002400002024-02-28 3:32PM EST240.0066.2163.5069.60-8.79-11.72%14357.50%
ALGN240419C002500002024-02-23 1:43PM EST250.0072.1052.8060.100.00-14363.21%
ALGN240419C002600002024-02-15 3:31PM EST260.0053.5046.9048.000.00-329448.02%
ALGN240419C002700002024-02-26 10:51AM EST270.0047.8538.6039.500.00-620744.82%
ALGN240419C002800002024-02-22 11:41AM EST280.0042.8030.9033.300.00-311246.50%
ALGN240419C002900002024-02-28 3:52PM EST290.0024.6524.3024.80-4.44-15.26%323640.63%
ALGN240419C003000002024-02-28 3:12PM EST300.0019.1018.4018.70-5.02-20.81%1223438.95%
ALGN240419C003100002024-02-28 3:41PM EST310.0014.0013.5013.80-5.76-29.15%22523638.01%
ALGN240419C003200002024-02-28 3:12PM EST320.0010.109.6010.00-2.60-20.47%910837.54%
ALGN240419C003300002024-02-28 3:08PM EST330.007.006.607.00-2.10-23.08%428837.03%
ALGN240419C003400002024-02-27 12:10PM EST340.005.404.504.80-1.20-18.18%19836.73%
ALGN240419C003500002024-02-28 12:52PM EST350.003.503.003.30-1.20-25.53%15436.80%
ALGN240419C003600002024-02-28 3:01PM EST360.002.252.052.20-3.45-60.53%15036.76%
ALGN240419C003700002024-02-28 2:12PM EST370.001.431.351.45-1.92-57.31%14336.79%
ALGN240419C003800002024-02-28 9:42AM EST380.001.080.851.00-0.52-32.50%611437.29%
ALGN240419C003900002024-02-26 9:35AM EST390.001.300.354.600.00-32158.81%
ALGN240419C004000002024-02-20 3:50PM EST400.001.200.151.500.00-12847.39%
ALGN240419C004100002024-02-14 11:37AM EST410.000.520.102.800.00-2850.18%
ALGN240419C004200002024-02-22 2:33PM EST420.000.550.152.750.00-11253.20%
ALGN240419C004300002023-12-28 10:23AM EST430.002.200.304.400.00-11862.10%
ALGN240419C004400002024-02-21 10:17AM EST440.000.200.000.000.00-21225.00%
ALGN240419C004500002024-02-21 1:13PM EST450.000.150.002.600.00-254560.35%
ALGN240419C004600002024-02-08 9:57AM EST460.000.100.003.900.00-31368.05%
ALGN240419C004700002023-10-20 9:52AM EST470.002.150.004.800.00-14273.74%
ALGN240419C004800002023-10-24 12:29PM EST480.000.980.004.800.00-1176.37%
ALGN240419C005000002024-01-22 10:18AM EST500.000.200.000.800.00-1560.50%
ALGN240419C005200002024-02-15 11:30AM EST520.000.100.001.500.00-505070.43%
ALGN240419C005400002023-12-26 10:21AM EST540.000.300.004.300.00-4688.70%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419P000950002024-02-26 2:22PM EST95.000.100.001.500.00-1114153.13%
ALGN240419P001000002024-01-11 3:35PM EST100.000.350.005.000.00-12182.40%
ALGN240419P001050002024-02-06 1:36PM EST105.000.050.002.600.00-33154.20%
ALGN240419P001100002024-02-21 10:46AM EST110.000.050.002.600.00-16147.95%
ALGN240419P001150002023-11-29 11:55AM EST115.000.950.004.800.00-11159.84%
ALGN240419P001200002024-02-21 10:46AM EST120.000.050.002.600.00-28136.23%
ALGN240419P001250002024-02-12 3:43PM EST125.000.140.002.600.00-18130.74%
ALGN240419P001300002024-02-20 2:49PM EST130.000.050.000.650.00-121100.98%
ALGN240419P001350002024-01-31 3:41PM EST135.000.650.001.500.00-13109.57%
ALGN240419P001400002024-02-26 1:56PM EST140.000.100.050.750.00-136495.51%
ALGN240419P001450002024-02-01 11:45AM EST145.000.380.050.750.00-31091.50%
ALGN240419P001500002024-02-20 2:42PM EST150.000.150.001.500.00-29096.53%
ALGN240419P001550002024-02-01 9:56AM EST155.000.310.001.500.00-42592.48%
ALGN240419P001600002024-02-05 3:50PM EST160.000.400.000.750.00-128679.59%
ALGN240419P001650002024-02-20 2:48PM EST165.000.170.001.500.00-36584.74%
ALGN240419P001700002024-02-09 2:19PM EST170.000.250.001.500.00-510481.05%
ALGN240419P001750002024-02-01 10:12AM EST175.000.700.051.500.00-118877.88%
ALGN240419P001800002024-02-27 11:36AM EST180.000.250.051.500.00-210074.34%
ALGN240419P001850002024-02-05 11:07AM EST185.000.820.051.500.00-214770.90%
ALGN240419P001900002024-02-07 12:49PM EST190.000.050.101.500.00-129667.92%
ALGN240419P001950002024-02-06 10:33AM EST195.000.850.101.500.00-417064.62%
ALGN240419P002000002024-02-28 1:19PM EST200.000.260.100.30+0.08+44.44%6030852.34%
ALGN240419P002100002024-02-15 11:28AM EST210.001.400.201.200.00-112553.83%
ALGN240419P002200002024-02-26 2:24PM EST220.000.420.251.000.00-114351.34%
ALGN240419P002300002024-02-23 12:05PM EST230.000.500.352.100.00-2414653.72%
ALGN240419P002400002024-02-26 2:24PM EST240.001.151.151.40+0.13+12.75%188442.60%
ALGN240419P002500002024-02-28 9:43AM EST250.001.681.801.95+0.18+12.00%118939.83%
ALGN240419P002600002024-02-28 12:40PM EST260.002.652.802.95+0.53+25.00%16838.07%
ALGN240419P002700002024-02-28 11:27AM EST270.004.154.304.60+0.95+29.69%10195737.05%
ALGN240419P002800002024-02-28 11:31AM EST280.006.006.506.90+1.30+27.66%430135.99%
ALGN240419P002900002024-02-28 12:27PM EST290.008.509.6010.10+1.30+18.06%3431935.16%
ALGN240419P003000002024-02-28 3:57PM EST300.0013.9013.7014.20+3.20+29.91%1414534.24%
ALGN240419P003100002024-02-28 3:57PM EST310.0019.0018.8019.30+4.70+32.87%726933.30%
ALGN240419P003200002024-02-28 1:12PM EST320.0024.5024.9025.40+4.60+23.12%612432.31%
ALGN240419P003300002024-02-26 1:30PM EST330.0026.5030.9032.700.00-33131.93%
ALGN240419P003400002024-02-26 1:32PM EST340.0033.6039.4040.800.00-24131.59%
ALGN240419P003500002024-02-23 1:47PM EST350.0034.7046.7051.100.00-101037.51%
ALGN240419P003600002023-10-17 12:31PM EST360.0090.70152.00161.800.00-30266.39%
ALGN240419P003700002023-10-25 10:46AM EST370.00115.25145.60155.000.00-10234.01%
ALGN240419P003800002023-09-06 9:25AM EST380.0048.10101.20106.300.00-410112.75%
ALGN240419P003900002023-10-03 10:46AM EST390.00101.00193.00202.400.00-70308.00%
ALGN240419P004000002023-09-07 8:31AM EST400.0061.20115.40120.500.00--1108.69%