New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.45+6.65 (+3.11%)
At close: 04:00PM EST
220.71 +0.26 (+0.12%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117C000900002023-11-08 1:22PM EST90.00113.30136.00143.000.00-13381.67%
ALGN250117C001000002023-11-30 12:38PM EST100.00123.13126.00134.000.00-134774.98%
ALGN250117C001150002023-03-29 11:38AM EST115.00207.66221.00229.000.00-100.00%
ALGN250117C001200002023-10-31 10:11AM EST120.0085.50103.00108.700.00-1050.21%
ALGN250117C001250002023-12-01 3:34PM EST125.00109.45107.80113.90-141.55-56.39%10170.27%
ALGN250117C001300002022-11-17 3:56PM EST130.0097.3297.00104.500.00--156.40%
ALGN250117C001350002023-10-27 8:49AM EST135.0076.5096.20103.700.00-1061.74%
ALGN250117C001450002023-11-07 12:17PM EST145.0076.3591.4094.900.00-1161.09%
ALGN250117C001500002023-11-30 12:38PM EST150.0084.1389.3092.900.00-132762.76%
ALGN250117C001550002023-11-22 12:27PM EST155.0086.2085.6088.100.00--160.71%
ALGN250117C001600002023-10-26 2:50PM EST160.0062.8679.6086.100.00--059.05%
ALGN250117C001650002023-11-17 9:58AM EST165.0066.7078.8082.000.00-1159.61%
ALGN250117C001700002023-08-11 11:03AM EST170.00201.70178.70185.700.00-34241.92%
ALGN250117C001750002023-12-01 3:34PM EST175.0073.5070.8074.10+21.80+42.17%10856.13%
ALGN250117C001800002023-11-16 9:44AM EST180.0060.4968.8070.400.00-1555.84%
ALGN250117C001850002023-11-27 9:33AM EST185.0063.8865.6069.400.00-1856.40%
ALGN250117C001900002023-11-27 12:26PM EST190.0061.6062.7064.200.00-13054.40%
ALGN250117C001950002023-11-29 11:33AM EST195.0058.3760.2061.500.00-12354.15%
ALGN250117C002000002023-11-27 10:36AM EST200.0056.2255.7058.600.00-21452.50%
ALGN250117C002100002023-11-28 10:21AM EST210.0048.4051.8053.400.00-11752.34%
ALGN250117C002200002023-11-30 12:57PM EST220.0043.4047.3048.400.00-21651.59%
ALGN250117C002300002023-11-24 11:51AM EST230.0045.0042.8043.80+2.20+5.14%12350.75%
ALGN250117C002400002023-11-09 2:40PM EST240.0023.5138.2040.000.00-214450.95%
ALGN250117C002500002023-12-01 1:48PM EST250.0036.9034.3035.50+6.02+19.49%102549.57%
ALGN250117C002600002023-11-22 12:07PM EST260.0031.0530.6031.900.00-21548.87%
ALGN250117C002700002023-11-22 12:27PM EST270.0026.8027.3028.500.00-12748.11%
ALGN250117C002800002023-11-22 10:06AM EST280.0023.7024.2025.600.00-11447.63%
ALGN250117C002900002023-11-22 12:07PM EST290.0021.9821.7022.800.00-15447.00%
ALGN250117C003000002023-11-29 1:13PM EST300.0018.5019.1020.400.00-17346.58%
ALGN250117C003100002023-11-03 1:42PM EST310.0012.7516.9018.100.00-34246.03%
ALGN250117C003200002023-12-01 9:51AM EST320.0015.8015.0016.10+3.00+23.44%114145.60%
ALGN250117C003300002023-11-13 10:29AM EST330.007.8213.4014.400.00-71945.33%
ALGN250117C003400002023-11-22 10:37AM EST340.0011.7111.9012.700.00-21644.85%
ALGN250117C003500002023-11-24 10:51AM EST350.009.609.1011.300.00-14944.56%
ALGN250117C003600002023-11-06 9:58AM EST360.006.509.3010.000.00-18644.22%
ALGN250117C003700002023-11-27 2:36PM EST370.007.518.208.900.00-207344.00%
ALGN250117C003800002023-11-21 12:18PM EST380.005.807.308.000.00-77143.93%
ALGN250117C003900002023-11-03 1:14PM EST390.004.806.407.100.00-212643.70%
ALGN250117C004000002023-11-29 1:30PM EST400.005.205.706.300.00-316143.49%
ALGN250117C004100002023-11-09 3:18PM EST410.002.355.105.700.00-91743.51%
ALGN250117C004200002023-11-16 3:24PM EST420.002.314.505.000.00-24543.19%
ALGN250117C004300002023-11-14 11:06AM EST430.002.634.004.500.00-41843.16%
ALGN250117C004400002023-12-01 1:45PM EST440.004.003.504.10+2.00+100.00%1943.25%
ALGN250117C004500002023-11-16 3:24PM EST450.001.463.103.600.00-22842.98%
ALGN250117C004600002023-11-30 9:48AM EST460.002.352.803.300.00-11243.11%
ALGN250117C004700002023-03-29 9:42AM EST470.0036.3034.8040.500.00--292.72%
ALGN250117C004800002023-09-14 11:16AM EST480.0024.809.6012.400.00-2960.28%
ALGN250117C004900002023-08-30 12:33PM EST490.0040.1015.0019.800.00-2570.62%
ALGN250117C005000002023-11-28 2:50PM EST500.002.101.802.45+0.85+68.00%65043.95%
ALGN250117C005100002023-11-21 3:42PM EST510.000.651.502.250.00-4244.04%
ALGN250117C005200002023-11-21 3:42PM EST520.000.950.1010.000.00-41052.73%
ALGN250117C005400002023-11-09 3:14PM EST540.001.000.1010.000.00-202054.32%
ALGN250117C005500002023-12-01 3:33PM EST550.001.250.3010.00+0.25+25.00%520655.33%
ALGN250117C006100002023-07-28 1:51PM EST610.0023.1711.9017.700.00-1177.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117P000900002023-12-01 3:50PM EST90.002.251.107.30-0.05-2.17%613664.62%
ALGN250117P000950002023-11-14 2:37PM EST95.003.340.003.500.00-52958.34%
ALGN250117P001000002023-11-15 11:52AM EST100.003.500.108.100.00-3657.63%
ALGN250117P001050002023-11-20 3:36PM EST105.002.993.108.600.00-15360.52%
ALGN250117P001100002023-11-29 10:08AM EST110.003.723.605.800.00-71753.75%
ALGN250117P001150002023-11-30 10:37AM EST115.004.774.505.500.00-3851.84%
ALGN250117P001200002023-11-15 11:25AM EST120.005.995.205.700.00-51350.39%
ALGN250117P001250002023-11-03 10:41AM EST125.008.105.906.900.00-32250.21%
ALGN250117P001300002023-11-10 1:58PM EST130.0010.906.707.400.00-11749.93%
ALGN250117P001350002023-11-30 10:27AM EST135.008.207.608.300.00-11949.23%
ALGN250117P001400002023-11-22 10:36AM EST140.008.058.609.300.00-11648.61%
ALGN250117P001450002023-09-21 9:50AM EST145.006.529.1011.500.00-3850.12%
ALGN250117P001500002023-10-30 1:35PM EST150.0020.5710.6011.400.00-175947.17%
ALGN250117P001550002023-10-30 8:56AM EST155.0022.400.000.000.00-146.25%
ALGN250117P001600002023-11-17 2:45PM EST160.0015.0013.1014.400.00-102646.76%
ALGN250117P001650002023-10-26 12:04PM EST165.0024.7013.6014.700.00-2044.50%
ALGN250117P001700002023-11-22 10:04AM EST170.0015.8516.0016.700.00-4944.75%
ALGN250117P001750002023-11-09 1:10PM EST175.0026.6017.5018.400.00-11244.40%
ALGN250117P001800002023-10-26 2:17PM EST180.0031.2516.7019.300.00-3042.85%
ALGN250117P001850002023-12-01 3:51PM EST185.0021.3020.8021.30-3.40-13.77%66842.68%
ALGN250117P001900002023-11-08 10:05AM EST190.0031.3022.6023.500.00-74342.63%
ALGN250117P001950002023-11-10 2:47PM EST195.0035.5024.5027.100.00-13944.14%
ALGN250117P002000002023-12-01 1:39PM EST200.0025.9926.6028.70-1.58-5.73%44143.08%
ALGN250117P002100002023-11-27 3:35PM EST210.0031.3030.8033.000.00-16541.97%
ALGN250117P002200002023-11-09 9:41AM EST220.0049.0035.5037.000.00-14140.15%
ALGN250117P002300002023-11-02 12:39PM EST230.0056.0040.5042.000.00-2013939.04%
ALGN250117P002400002023-11-29 11:07AM EST240.0046.8045.9047.300.00-27337.86%
ALGN250117P002500002023-11-29 10:23AM EST250.0052.5051.7053.300.00-112437.02%
ALGN250117P002600002023-10-26 12:46PM EST260.0080.9054.9060.400.00-2036.97%
ALGN250117P002700002023-11-02 8:34AM EST270.0086.9864.3068.400.00-2537.57%
ALGN250117P002800002023-11-22 12:27PM EST280.0070.6571.4074.900.00-118636.13%
ALGN250117P002900002023-10-26 2:45PM EST290.00102.8777.4082.400.00-1035.45%
ALGN250117P003000002023-11-29 10:58AM EST300.0088.3083.8090.200.00-119034.78%
ALGN250117P003100002023-11-20 10:27AM EST310.00100.0092.1099.300.00-1635.53%
ALGN250117P003200002023-10-30 9:36AM EST320.00143.00101.50109.800.00-352038.08%
ALGN250117P003300002023-10-31 10:58AM EST330.00145.99115.20121.500.00-20642.17%
ALGN250117P003400002023-11-01 2:07PM EST340.00160.50118.80123.900.00-46631.87%
ALGN250117P003500002023-11-01 2:00PM EST350.00174.10128.20134.200.00-10333.90%
ALGN250117P003600002023-09-20 1:16PM EST360.0079.99104.70109.500.00-13850.00%
ALGN250117P003700002023-10-26 2:53PM EST370.00179.50146.00155.000.00-2038.18%
ALGN250117P003800002023-10-26 11:19AM EST380.00191.51156.00165.000.00-1039.48%
ALGN250117P003900002023-10-03 2:52PM EST390.00113.85193.00202.500.00-5071.71%
ALGN250117P004000002023-06-28 8:37AM EST400.0090.0065.0074.500.00-290.00%
ALGN250117P004700002023-07-28 8:39AM EST470.00112.00127.20132.200.00-220.00%
ALGN250117P005500002023-07-28 10:13AM EST550.00177.00193.50199.700.00-110.00%
ALGN250117P006100002023-08-15 9:52AM EST610.00250.00275.20283.000.00--00.00%