New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.46+3.13 (+1.67%)
At close: 04:00PM EST
190.45 -0.01 (-0.01%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117C001200002022-11-17 3:56PM EST120.00104.120.000.000.00--00.00%
ALGN250117C001300002022-11-17 3:56PM EST130.0097.320.000.000.00--00.00%
ALGN250117C001500002022-11-16 3:27PM EST150.0096.900.000.000.00-100.00%
ALGN250117C001700002022-11-03 12:31PM EST170.0064.0075.0083.000.00--168.08%
ALGN250117C001800002022-11-10 3:39PM EST180.0076.500.000.000.00-200.00%
ALGN250117C001850002022-11-30 11:38AM EST185.0066.500.000.000.00-100.00%
ALGN250117C001900002022-12-07 3:13PM EST190.0066.160.000.000.00-500.00%
ALGN250117C002000002022-12-05 10:31AM EST200.0064.600.000.000.00-200.78%
ALGN250117C002100002022-11-15 2:54PM EST210.0074.000.000.000.00-101.56%
ALGN250117C002200002022-09-29 12:53PM EST220.0068.5046.5056.000.00--756.19%
ALGN250117C002300002022-11-01 9:53AM EST230.0054.7050.0058.000.00-1661.23%
ALGN250117C002500002022-10-28 11:12AM EST250.0040.2539.0049.000.00-1056.51%
ALGN250117C002600002022-10-28 12:24PM EST260.0038.3036.0046.000.00-5555.80%
ALGN250117C002700002022-10-28 12:47PM EST270.0036.2035.7043.000.00-5056.19%
ALGN250117C002800002022-11-09 2:53PM EST280.0028.900.000.000.00-206.25%
ALGN250117C002900002022-11-09 1:55PM EST290.0026.900.000.000.00-306.25%
ALGN250117C003000002022-11-22 11:28AM EST300.0028.820.000.000.00-106.25%
ALGN250117C003100002022-11-09 11:30AM EST310.0023.400.000.000.00-606.25%
ALGN250117C003200002022-11-09 3:40PM EST320.0021.700.000.000.00-906.25%
ALGN250117C003300002022-11-09 1:27PM EST330.0020.400.000.000.00-406.25%
ALGN250117C003400002022-11-01 1:56PM EST340.0027.3023.0030.500.00--655.12%
ALGN250117C003500002022-11-11 9:58AM EST350.0027.500.000.000.00-106.25%
ALGN250117C003600002022-11-01 12:24PM EST360.0024.9020.0027.000.00--654.34%
ALGN250117C003700002022-11-03 12:57PM EST370.0015.9017.0024.000.00--1252.44%
ALGN250117C003800002022-11-03 12:59PM EST380.0015.0016.0023.000.00-62352.46%
ALGN250117C003900002022-11-11 2:58PM EST390.0026.900.000.000.00-1012.50%
ALGN250117C004000002022-11-22 11:28AM EST400.0014.020.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117P000900002022-12-06 2:27PM EST90.0011.000.000.000.00-3012.50%
ALGN250117P000950002022-11-07 3:29PM EST95.0012.009.0017.000.00--159.25%
ALGN250117P001000002022-11-02 1:46PM EST100.0012.299.0017.000.00--155.91%
ALGN250117P001050002022-11-22 11:28AM EST105.0013.050.000.000.00-106.25%
ALGN250117P001250002022-12-01 11:13AM EST125.0018.100.000.000.00-806.25%
ALGN250117P001300002022-09-27 10:30AM EST130.0018.0018.0027.500.00--152.36%
ALGN250117P001350002022-12-01 11:06AM EST135.0023.100.000.000.00--06.25%
ALGN250117P001400002022-12-01 11:06AM EST140.0024.750.000.000.00--03.13%
ALGN250117P001500002022-10-27 11:37AM EST150.0030.5022.5031.500.00--051.15%
ALGN250117P001600002022-10-28 12:47PM EST160.0035.3026.6036.000.00-5050.20%
ALGN250117P001650002022-10-28 12:47PM EST165.0037.7028.6038.000.00-5549.37%
ALGN250117P001700002022-11-03 2:16PM EST170.0042.9032.5040.500.00-2749.00%
ALGN250117P001750002022-10-28 12:47PM EST175.0042.5033.0042.500.00-5048.06%
ALGN250117P001800002022-12-05 2:37PM EST180.0041.920.000.000.00-100.78%
ALGN250117P001850002022-10-31 11:50AM EST185.0043.1741.0049.500.00-1648.98%
ALGN250117P001900002022-10-28 12:24PM EST190.0050.7040.5050.000.00-5046.43%
ALGN250117P001950002022-10-31 1:40PM EST195.0050.0046.6054.500.00-61147.67%
ALGN250117P002000002022-10-28 12:47PM EST200.0055.9045.7054.900.00-5044.98%
ALGN250117P002100002022-10-28 12:47PM EST210.0061.7051.1060.500.00-5043.97%
ALGN250117P002200002022-12-05 9:37AM EST220.0065.040.000.000.00-500.00%
ALGN250117P002300002022-12-01 9:37AM EST230.0069.000.000.000.00-100.00%
ALGN250117P002400002022-10-28 12:31PM EST240.0081.1069.5079.000.00-5041.21%
ALGN250117P002500002022-10-31 11:17AM EST250.0081.5082.2088.900.00-1143.28%
ALGN250117P002600002022-11-03 12:25PM EST260.00100.0082.6090.400.00-1237.39%
ALGN250117P002700002022-11-25 12:34PM EST270.0094.570.000.000.00-200.00%
ALGN250117P002800002022-11-03 12:26PM EST280.00115.4996.50105.000.00-1235.60%
ALGN250117P003000002022-11-03 12:28PM EST300.00132.00111.50120.000.00-1333.18%
ALGN250117P003900002022-10-20 9:01AM EST390.00187.93192.50201.500.00--128.93%
ALGN250117P004000002022-10-06 11:56AM EST400.00181.50214.00224.000.00-1049.03%