New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.62+3.23 (+1.28%)
At close: 04:00PM EDT
255.62 0.00 (0.00%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117C000900002024-05-02 11:29AM EDT90.00197.28166.00173.500.00-163293.55%
ALGN250117C001000002024-02-05 4:56PM EDT100.00181.50205.00214.000.00-139254.63%
ALGN250117C001150002023-03-29 12:38PM EDT115.00207.66221.00229.000.00-10330.01%
ALGN250117C001200002023-10-31 11:11AM EDT120.0085.50103.00108.700.00-100.00%
ALGN250117C001250002024-02-01 11:00AM EDT125.00165.80180.00188.000.00-111200.63%
ALGN250117C001300002023-12-29 4:56PM EDT130.00156.38147.10155.900.00-46125.51%
ALGN250117C001350002023-12-14 3:37PM EDT135.00134.00144.00152.900.00-11124.89%
ALGN250117C001450002023-11-07 1:17PM EDT145.0076.3589.8091.100.00-110.00%
ALGN250117C001500002024-04-18 2:32PM EDT150.00160.36125.10132.700.00-122100.60%
ALGN250117C001550002023-11-22 1:27PM EDT155.0086.20131.80138.000.00--1118.74%
ALGN250117C001600002023-10-26 3:50PM EDT160.0062.8679.6086.100.00--00.00%
ALGN250117C001650002024-01-31 12:13PM EDT165.00121.000.000.000.00-110.00%
ALGN250117C001700002023-12-15 12:04PM EDT170.00113.23118.30121.600.00-13105.05%
ALGN250117C001750002024-02-01 11:00AM EDT175.00124.30137.20143.900.00-117146.76%
ALGN250117C001800002024-03-20 3:20PM EDT180.00161.00128.10135.900.00-28134.95%
ALGN250117C001850002023-12-14 11:01AM EDT185.00100.00107.80110.700.00-1799.75%
ALGN250117C001900002023-12-27 4:08PM EDT190.00109.4297.70100.900.00-22887.49%
ALGN250117C001950002024-05-20 3:10PM EDT195.0086.6074.9080.500.00-52356.52%
ALGN250117C002000002024-02-02 12:33PM EDT200.0098.37117.30123.600.00-114128.96%
ALGN250117C002100002024-04-16 9:55AM EDT210.00108.0385.0087.700.00-12083.07%
ALGN250117C002200002024-05-21 10:32AM EDT220.0066.2857.6060.500.00-11551.01%
ALGN250117C002300002024-05-08 10:58AM EDT230.0063.0451.2053.300.00-22850.56%
ALGN250117C002400002024-05-20 9:50AM EDT240.0057.6545.7047.500.00-114749.54%
ALGN250117C002500002024-05-24 3:39PM EDT250.0041.4040.2041.70-40.60-49.51%22448.07%
ALGN250117C002600002024-05-24 2:54PM EDT260.0035.7535.6036.40+0.45+1.27%83146.78%
ALGN250117C002700002024-05-23 10:20AM EDT270.0031.6028.3031.800.00-13845.91%
ALGN250117C002800002024-05-17 11:00AM EDT280.0035.8026.8027.600.00-36045.07%
ALGN250117C002900002024-05-20 2:06PM EDT290.0030.3023.0023.900.00-49844.40%
ALGN250117C003000002024-05-23 1:51PM EDT300.0020.7419.7020.50+1.74+9.16%211743.66%
ALGN250117C003100002024-05-23 2:47PM EDT310.0015.8016.9017.600.00-26743.12%
ALGN250117C003200002024-05-22 2:59PM EDT320.0016.8014.3015.100.00-210842.70%
ALGN250117C003300002024-05-21 11:19AM EDT330.0015.3012.1012.900.00-59142.30%
ALGN250117C003400002024-05-08 10:10AM EDT340.0015.909.6011.100.00-6012442.12%
ALGN250117C003500002024-05-23 3:38PM EDT350.007.958.309.400.00-125341.73%
ALGN250117C003600002024-05-24 10:20AM EDT360.007.647.107.90+0.86+12.68%413741.32%
ALGN250117C003700002024-05-23 2:48PM EDT370.005.503.606.600.00-610040.90%
ALGN250117C003800002024-05-23 1:18PM EDT380.005.005.005.700.00-115240.95%
ALGN250117C003900002024-05-02 11:29AM EDT390.0011.364.204.800.00-1614040.72%
ALGN250117C004000002024-04-30 11:12AM EDT400.0011.953.504.100.00-417840.67%
ALGN250117C004100002024-05-21 3:04PM EDT410.004.302.953.400.00-13040.35%
ALGN250117C004200002024-05-21 3:04PM EDT420.003.702.502.900.00-16040.33%
ALGN250117C004300002024-02-09 1:58PM EDT430.0015.3919.6021.600.00-41274.38%
ALGN250117C004400002024-03-21 12:39PM EDT440.0021.7011.2016.000.00-202265.42%
ALGN250117C004500002024-05-23 3:49PM EDT450.001.551.451.850.00-813840.50%
ALGN250117C004600002024-05-07 10:19AM EDT460.004.501.202.050.00-14142.52%
ALGN250117C004700002024-05-01 11:28AM EDT470.003.550.301.850.00-1642.85%
ALGN250117C004800002024-04-25 2:50PM EDT480.006.840.752.200.00-1845.44%
ALGN250117C004900002024-05-08 2:23PM EDT490.001.870.002.050.00-1645.93%
ALGN250117C005000002024-05-01 10:21AM EDT500.002.540.851.950.00-25646.57%
ALGN250117C005100002024-04-09 11:48AM EDT510.0010.900.751.950.00-1347.62%
ALGN250117C005200002024-01-26 11:49AM EDT520.005.005.0013.000.00-11068.12%
ALGN250117C005300002024-05-08 11:46AM EDT530.000.790.004.800.00-2351.54%
ALGN250117C005400002024-04-15 3:09PM EDT540.005.800.001.700.00-12149.39%
ALGN250117C005500002024-04-25 9:52AM EDT550.002.800.001.900.00-322051.29%
ALGN250117C005600002024-03-13 10:28AM EDT560.007.505.206.300.00-2365.12%
ALGN250117C005700002024-05-17 9:30AM EDT570.000.500.004.600.00-11354.93%
ALGN250117C005800002024-04-30 3:55PM EDT580.001.040.001.350.00-81051.04%
ALGN250117C005900002024-05-08 11:46AM EDT590.000.310.001.350.00-2351.87%
ALGN250117C006000002024-04-30 2:41PM EDT600.000.450.004.500.00-5357.34%
ALGN250117C006100002024-05-20 11:25AM EDT610.000.200.000.500.00-153046.48%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN250117P000900002024-05-02 11:29AM EDT90.001.010.051.300.00-1615165.09%
ALGN250117P000950002024-05-24 9:50AM EDT95.000.760.151.50+0.12+18.75%12864.01%
ALGN250117P001000002023-12-14 3:14PM EDT100.003.500.356.800.00-3682.08%
ALGN250117P001050002024-05-06 10:40AM EDT105.000.900.202.500.00-105663.42%
ALGN250117P001100002024-05-02 10:25AM EDT110.000.900.252.500.00-51560.63%
ALGN250117P001150002024-02-15 2:05PM EDT115.001.450.654.300.00-1665.31%
ALGN250117P001200002024-05-03 11:43AM EDT120.001.400.403.100.00-51357.75%
ALGN250117P001250002024-05-21 11:29AM EDT125.001.650.502.500.00-11953.31%
ALGN250117P001300002024-05-24 3:30PM EDT130.001.540.802.80+0.26+20.31%23352.69%
ALGN250117P001350002024-05-24 9:59AM EDT135.001.510.753.40+0.01+0.67%24051.72%
ALGN250117P001400002024-05-24 3:30PM EDT140.001.871.353.60-0.33-15.00%22251.23%
ALGN250117P001450002024-05-03 2:17PM EDT145.002.201.053.700.00-5853.89%
ALGN250117P001500002024-05-23 12:03PM EDT150.002.382.353.000.00-6011548.52%
ALGN250117P001550002024-03-14 3:34PM EDT155.003.901.553.400.00-11147.60%
ALGN250117P001600002024-05-01 3:02PM EDT160.002.443.303.800.00-42946.56%
ALGN250117P001650002024-05-23 11:53AM EDT165.004.003.804.300.00-12745.73%
ALGN250117P001700002024-05-23 12:03PM EDT170.004.504.405.000.00-505445.34%
ALGN250117P001750002024-05-23 1:58PM EDT175.005.555.105.900.00-31645.26%
ALGN250117P001800002024-02-21 11:37AM EDT180.006.853.306.300.00-14043.76%
ALGN250117P001850002024-05-23 3:58PM EDT185.007.156.707.300.00-16943.56%
ALGN250117P001900002024-05-06 2:16PM EDT190.005.607.608.300.00-14043.15%
ALGN250117P001950002024-05-20 2:10PM EDT195.007.108.709.400.00-166842.76%
ALGN250117P002000002024-05-21 11:05AM EDT200.008.609.7010.600.00-1112642.38%
ALGN250117P002100002024-05-23 12:21PM EDT210.0012.7012.2013.200.00-132541.46%
ALGN250117P002200002024-05-23 3:50PM EDT220.0016.2015.2016.100.00-507040.39%
ALGN250117P002300002024-05-06 2:16PM EDT230.0013.3918.6019.800.00-121639.85%
ALGN250117P002400002024-05-14 10:38AM EDT240.0017.5022.5023.500.00-215938.69%
ALGN250117P002500002024-05-22 11:28AM EDT250.0024.0526.8027.800.00-113637.72%
ALGN250117P002600002024-05-09 10:57AM EDT260.0025.5031.7032.500.00-57236.66%
ALGN250117P002700002024-05-17 10:21AM EDT270.0030.7537.0037.800.00-117435.73%
ALGN250117P002800002024-05-23 1:14PM EDT280.0044.6042.7043.700.00-523634.94%
ALGN250117P002900002024-04-19 3:11PM EDT290.0037.940.000.000.00-15900.00%
ALGN250117P003000002024-05-10 10:05AM EDT300.0050.0055.2059.700.00-229537.02%
ALGN250117P003100002024-04-25 10:41AM EDT310.0040.1059.7064.300.00-13532.63%
ALGN250117P003200002024-04-25 9:59AM EDT320.0047.9068.9075.200.00-37436.69%
ALGN250117P003300002024-05-23 11:56AM EDT330.0080.0076.8082.700.00-105535.40%
ALGN250117P003400002024-02-26 10:59AM EDT340.0058.0353.8055.600.00-170.00%
ALGN250117P003500002024-03-21 2:12PM EDT350.0060.9070.6073.500.00-180.00%
ALGN250117P003600002023-09-20 2:16PM EDT360.0079.99104.70109.500.00-138536.08%
ALGN250117P003700002023-10-26 3:53PM EDT370.00179.50146.00155.000.00-2082.74%
ALGN250117P003800002024-04-10 3:52PM EDT380.0078.34105.20112.400.00-550.00%
ALGN250117P003900002024-05-02 11:09AM EDT390.00110.16130.40139.000.00-15040.36%
ALGN250117P004000002024-05-02 11:29AM EDT400.00119.09140.30149.000.00-1042.00%
ALGN250117P004100002024-04-03 2:55PM EDT410.00110.88121.20127.000.00-660.00%
ALGN250117P004400002024-01-11 11:28AM EDT440.00167.50141.00146.800.00-330.00%
ALGN250117P004700002024-01-30 11:20AM EDT470.00204.44165.20170.100.00-1400.00%
ALGN250117P005500002023-07-28 11:13AM EDT550.00177.00193.50199.700.00-110.00%
ALGN250117P006100002023-08-15 10:52AM EDT610.00250.00275.20283.000.00--00.00%