ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117C000900002023-05-11 1:31PM EDT90.00215.90220.00227.800.00-163082.21%
ALGN250117C001000002023-04-12 11:13AM EDT100.00246.00201.50210.000.00-11664.98%
ALGN250117C001150002023-03-29 12:38PM EDT115.00207.66221.00229.000.00-10114.83%
ALGN250117C001200002022-11-17 4:56PM EDT120.00104.12103.00110.000.00--10.00%
ALGN250117C001300002022-11-17 4:56PM EDT130.0097.3297.00104.500.00--10.00%
ALGN250117C001500002023-04-21 11:31AM EDT150.00226.49157.50166.900.00-4656.30%
ALGN250117C001700002022-11-03 1:31PM EDT170.0064.0075.0083.000.00--10.00%
ALGN250117C001750002022-12-15 1:18PM EDT175.0085.00104.00113.000.00--10.00%
ALGN250117C001800002023-02-02 4:19PM EDT180.00206.00184.10191.800.00-12102.92%
ALGN250117C001850002023-05-11 10:12AM EDT185.00139.60145.20152.600.00-2762.91%
ALGN250117C001900002023-02-02 4:27PM EDT190.00200.20177.40184.600.00-11399.66%
ALGN250117C001950002023-02-02 4:32PM EDT195.00195.83173.10182.300.00-6898.26%
ALGN250117C002000002023-03-29 12:23PM EDT200.00148.80156.10164.000.00-11382.41%
ALGN250117C002100002023-03-10 12:29PM EDT210.00153.97149.20155.900.00-101179.48%
ALGN250117C002200002023-02-02 10:46AM EDT220.00182.08156.00163.100.00-1789.98%
ALGN250117C002300002023-03-06 2:16PM EDT230.00159.78133.90139.000.00-1472.88%
ALGN250117C002500002023-01-26 3:58PM EDT250.0083.60115.20120.800.00-3964.74%
ALGN250117C002600002022-12-15 4:13PM EDT260.0045.2063.0072.500.00-5533.16%
ALGN250117C002700002023-06-02 3:23PM EDT270.0091.2090.4097.200.00-52652.82%
ALGN250117C002800002023-03-06 2:16PM EDT280.00130.28103.80110.800.00-1865.81%
ALGN250117C002900002023-06-08 11:11AM EDT290.0084.8879.6087.400.00-41651.44%
ALGN250117C003000002023-05-11 9:34AM EDT300.0076.8873.5081.700.00-11450.06%
ALGN250117C003100002023-06-09 11:22AM EDT310.0076.3569.7077.00+4.13+5.72%14052.19%
ALGN250117C003200002023-06-09 11:22AM EDT320.0073.5364.2073.30+12.53+20.54%11852.07%
ALGN250117C003300002023-05-23 1:44PM EDT330.0052.6060.3068.100.00-12350.84%
ALGN250117C003400002023-04-27 12:52PM EDT340.0074.6047.2053.000.00-11843.06%
ALGN250117C003500002023-06-09 11:22AM EDT350.0059.9453.1059.50+4.94+8.98%23549.28%
ALGN250117C003600002023-06-09 2:04PM EDT360.0054.3048.3056.20+6.81+14.34%12249.01%
ALGN250117C003700002023-05-25 11:23AM EDT370.0050.6044.7052.70+11.10+28.10%22548.51%
ALGN250117C003800002023-06-09 2:11PM EDT380.0047.4041.0049.30+11.00+30.22%63847.99%
ALGN250117C003900002023-06-09 2:18PM EDT390.0043.1038.0045.50+9.20+27.14%1044047.11%
ALGN250117C004000002023-06-06 9:31AM EDT400.0040.0038.1043.800.00-113547.51%
ALGN250117C004100002023-05-24 2:10PM EDT410.0029.2033.8039.200.00-4645.92%
ALGN250117C004200002023-05-24 1:04PM EDT420.0027.1030.5037.400.00-64446.09%
ALGN250117C004300002023-05-22 12:28PM EDT430.0032.0029.7035.400.00-7846.05%
ALGN250117C004400002023-05-11 1:16PM EDT440.0028.9025.0032.000.00-1344.97%
ALGN250117C004500002023-04-27 2:19PM EDT450.0040.0021.9025.000.00-3441.18%
ALGN250117C004700002023-03-29 10:42AM EDT470.0036.3034.8040.500.00--252.34%
ALGN250117C004800002023-06-01 11:51AM EDT480.0024.0018.7025.500.00-1144.81%
ALGN250117C004900002023-05-01 1:09PM EDT490.0028.4011.8016.900.00-1239.07%
ALGN250117C005000002023-06-02 1:34PM EDT500.0018.0016.5021.500.00-104743.74%
ALGN250117C005200002023-05-05 3:02PM EDT520.0020.5012.0018.900.00-4443.47%
ALGN250117C005400002023-06-02 3:55PM EDT540.0013.1011.9017.100.00-102143.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117P000900002023-06-07 12:25PM EDT90.002.201.452.950.00-26757.19%
ALGN250117P000950002023-06-02 9:30AM EDT95.003.451.953.000.00-11756.14%
ALGN250117P001000002023-04-04 3:21PM EDT100.004.401.456.900.00-1260.52%
ALGN250117P001050002023-05-26 10:56AM EDT105.004.140.004.700.00-14751.11%
ALGN250117P001100002023-01-09 4:49PM EDT110.0011.121.5010.500.00-4561.19%
ALGN250117P001150002023-05-26 10:56AM EDT115.005.290.408.400.00-1154.28%
ALGN250117P001200002023-05-17 10:19AM EDT120.005.400.909.000.00-1353.73%
ALGN250117P001250002023-05-19 10:16AM EDT125.006.501.307.900.00-61850.70%
ALGN250117P001300002023-03-14 9:30AM EDT130.0010.054.0011.000.00-1255.69%
ALGN250117P001350002023-05-04 2:02PM EDT135.007.636.007.800.00-2952.29%
ALGN250117P001400002023-03-15 11:03AM EDT140.0011.754.5010.100.00-2551.14%
ALGN250117P001450002023-02-03 12:55PM EDT145.0010.336.3014.900.00-5555.33%
ALGN250117P001500002023-05-03 10:07AM EDT150.0010.258.7010.600.00-13651.64%
ALGN250117P001550002022-12-05 2:26PM EDT155.0032.2020.5029.500.00--272.00%
ALGN250117P001600002022-10-28 1:47PM EDT160.0035.3026.6036.000.00-5077.44%
ALGN250117P001650002023-02-13 10:50AM EDT165.0015.0014.5019.300.00-1656.54%
ALGN250117P001700002023-05-09 3:19PM EDT170.0013.4010.1013.700.00-11150.16%
ALGN250117P001750002022-10-28 1:47PM EDT175.0042.5033.0042.500.00-5077.05%
ALGN250117P001800002023-04-03 12:57PM EDT180.0016.3012.7016.700.00-1850.28%
ALGN250117P001850002023-02-10 1:39PM EDT185.0020.2017.8024.100.00-1553.41%
ALGN250117P001900002023-05-31 3:55PM EDT190.0019.6014.3019.300.00-3849.57%
ALGN250117P001950002023-02-14 12:24PM EDT195.0019.1019.4025.600.00-11251.20%
ALGN250117P002000002023-03-01 12:15PM EDT200.0025.0016.1024.100.00-1550.96%
ALGN250117P002100002023-05-03 12:29PM EDT210.0021.9021.1024.500.00-32347.57%
ALGN250117P002200002023-05-31 10:17AM EDT220.0030.0521.4027.000.00-12446.26%
ALGN250117P002300002023-05-31 10:17AM EDT230.0033.7024.3030.000.00-1745.28%
ALGN250117P002400002023-05-24 1:54PM EDT240.0037.6027.4033.000.00-5544.15%
ALGN250117P002500002023-05-25 12:22PM EDT250.0040.0029.2036.500.00-111243.31%
ALGN250117P002600002023-06-09 2:23PM EDT260.0035.0033.3037.90-1.70-4.63%7440.72%
ALGN250117P002700002023-06-08 12:13PM EDT270.0039.5038.4041.600.00-2239.80%
ALGN250117P002800002023-05-24 3:08PM EDT280.0054.9042.5045.700.00-21839.02%
ALGN250117P002900002023-05-24 3:43PM EDT290.0059.4046.2050.400.00-22638.50%
ALGN250117P003000002023-05-24 12:06PM EDT300.0064.5049.1056.600.00-31338.83%
ALGN250117P003100002023-05-24 12:14PM EDT310.0070.3053.2061.800.00-4638.31%
ALGN250117P003200002023-05-24 12:20PM EDT320.0076.4060.5064.200.00-126335.80%
ALGN250117P003300002023-05-24 3:28PM EDT330.0082.0063.2070.800.00-8835.91%
ALGN250117P003400002023-04-17 2:31PM EDT340.0070.2877.0082.600.00--139.22%
ALGN250117P003500002023-04-27 9:40AM EDT350.0082.6086.0094.400.00-253342.39%
ALGN250117P003600002023-05-11 1:26PM EDT360.0092.7083.4087.500.00-56333.25%
ALGN250117P003700002023-05-11 1:27PM EDT370.0099.3089.2095.900.00--733.92%
ALGN250117P003900002023-02-27 1:48PM EDT390.00113.50113.50119.000.00-13339.19%
ALGN250117P004000002023-06-08 1:27PM EDT400.00112.00107.80116.000.00-21131.64%