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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN260116C000950002024-01-12 4:43PM EDT95.00187.50210.00219.000.00-18168.42%
ALGN260116C001000002024-02-08 3:00PM EDT100.00207.47221.00231.000.00-47202.83%
ALGN260116C001100002024-01-11 10:32AM EDT110.00177.00197.00207.000.00-12149.88%
ALGN260116C001150002023-12-18 4:36PM EDT115.00168.00162.00171.000.00--189.45%
ALGN260116C001200002023-11-29 12:10PM EDT120.00119.88167.00176.500.00-11102.41%
ALGN260116C001400002024-01-12 3:19PM EDT140.00154.01173.70179.700.00-20122.62%
ALGN260116C001450002023-11-30 2:12PM EDT145.0097.60147.00156.900.00-1190.32%
ALGN260116C001500002023-11-02 12:31PM EDT150.0078.2098.80103.800.00-110.00%
ALGN260116C001550002024-01-03 2:48PM EDT155.00131.00141.20148.700.00-1187.17%
ALGN260116C001600002024-01-10 2:06PM EDT160.00149.39158.00164.000.00-23110.33%
ALGN260116C001650002024-02-02 12:29PM EDT165.00138.00159.10167.000.00-11115.24%
ALGN260116C001700002024-03-13 1:32PM EDT170.00179.00169.00178.000.00-12131.23%
ALGN260116C001750002023-12-14 4:56PM EDT175.00117.00125.20133.000.00-1179.03%
ALGN260116C001800002024-01-19 2:13PM EDT180.00121.00156.00162.300.00-215116.31%
ALGN260116C001850002024-02-15 10:33AM EDT185.00155.00160.20166.900.00-123123.60%
ALGN260116C001900002024-02-16 12:38PM EDT190.00154.40156.20164.000.00-15121.05%
ALGN260116C001950002024-04-30 10:27AM EDT195.00130.7492.00102.000.00-1555.19%
ALGN260116C002000002024-04-30 2:07PM EDT200.00121.1089.8098.700.00-11354.96%
ALGN260116C002100002024-01-10 1:37PM EDT210.00114.60125.40133.000.00-2993.46%
ALGN260116C002200002024-05-07 3:12PM EDT220.00109.0079.6087.000.00-11653.58%
ALGN260116C002300002024-01-12 1:42PM EDT230.0095.51113.00120.000.00-1287.39%
ALGN260116C002400002024-02-15 12:19PM EDT240.00120.20124.10130.700.00-25100.68%
ALGN260116C002500002024-05-24 9:49AM EDT250.0065.0064.0067.90+0.90+1.40%11351.12%
ALGN260116C002600002024-04-09 3:33PM EDT260.00126.3078.2082.000.00-12064.04%
ALGN260116C002700002024-05-24 1:42PM EDT270.0056.3054.2057.50-9.70-14.70%51148.63%
ALGN260116C002800002024-05-20 3:17PM EDT280.0060.3050.9053.400.00-111148.04%
ALGN260116C002900002024-05-15 11:57AM EDT290.0065.3047.2049.500.00-1447.46%
ALGN260116C003000002024-05-24 2:53PM EDT300.0045.2041.3045.90-24.00-34.68%21646.96%
ALGN260116C003100002024-03-25 10:19AM EDT310.0092.0079.6083.900.00-2776.90%
ALGN260116C003200002024-05-24 2:27PM EDT320.0038.6036.9039.20-7.45-16.18%2345.93%
ALGN260116C003300002023-12-21 3:51PM EDT330.0052.6050.3055.800.00-2358.38%
ALGN260116C003500002024-05-20 11:15AM EDT350.0038.4028.5031.100.00-1844.89%
ALGN260116C003600002024-05-08 12:20PM EDT360.0036.7026.1028.700.00-32444.53%
ALGN260116C003700002023-12-27 3:48PM EDT370.0042.0036.9043.900.00-181755.22%
ALGN260116C003800002024-03-20 11:20AM EDT380.0068.0048.9053.500.00-33664.97%
ALGN260116C003900002024-01-22 12:30PM EDT390.0037.5548.7053.800.00-161666.41%
ALGN260116C004000002024-05-23 9:44AM EDT400.0021.0018.4022.300.00-13444.68%
ALGN260116C004100002024-01-24 11:31AM EDT410.0029.9850.0054.400.00-1269.76%
ALGN260116C004200002024-01-08 11:53AM EDT420.0031.3031.2039.800.00-11258.00%
ALGN260116C004300002024-02-14 1:27PM EDT430.0038.7048.2052.800.00-223270.88%
ALGN260116C004500002023-12-14 1:21PM EDT450.0021.1721.2030.000.00-1053.18%
ALGN260116C004600002024-05-23 2:16PM EDT460.0012.0511.0016.100.00-1245.51%
ALGN260116C004700002024-02-15 10:43AM EDT470.0033.1038.6043.600.00-69367.93%
ALGN260116C004900002024-04-24 1:31PM EDT490.0029.817.8011.600.00-1943.48%
ALGN260116C005000002024-04-02 10:30AM EDT500.0030.2015.0018.200.00-1851.19%
ALGN260116C005100002024-05-23 2:16PM EDT510.008.255.708.900.00-11941.85%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN260116P000950002024-04-23 12:04PM EDT95.002.500.000.000.00-11112.50%
ALGN260116P001000002024-03-20 12:24PM EDT100.003.531.155.800.00-12451.15%
ALGN260116P001050002024-04-12 2:15PM EDT105.004.001.354.700.00-2852.70%
ALGN260116P001100002024-04-12 2:51PM EDT110.004.871.556.300.00-2154.62%
ALGN260116P001150002024-03-15 2:33PM EDT115.004.502.157.500.00-1255.01%
ALGN260116P001200002024-04-16 9:30AM EDT120.005.000.000.000.00-4412.50%
ALGN260116P001250002024-04-25 12:57PM EDT125.004.704.208.200.00-11151.68%
ALGN260116P001300002024-05-06 2:50PM EDT130.006.005.107.800.00-512348.58%
ALGN260116P001350002024-05-06 2:46PM EDT135.006.205.807.700.00-3746.20%
ALGN260116P001400002024-05-22 3:31PM EDT140.007.206.508.400.00-5945.41%
ALGN260116P001450002024-05-10 10:53AM EDT145.008.195.609.300.00-3644.91%
ALGN260116P001500002024-04-25 10:09AM EDT150.008.006.6010.200.00-12244.32%
ALGN260116P001550002024-04-25 2:54PM EDT155.007.879.2011.900.00-1244.87%
ALGN260116P001600002024-04-22 2:30PM EDT160.0010.000.000.000.00-206.25%
ALGN260116P001650002023-11-15 3:24PM EDT165.0024.2514.1017.800.00-1248.64%
ALGN260116P001700002024-05-08 10:24AM EDT170.0013.0311.4015.000.00-2542.93%
ALGN260116P001750002023-12-19 10:36AM EDT175.0018.0018.1022.500.00-2949.84%
ALGN260116P001800002024-03-22 9:30AM EDT180.0015.4213.7015.900.00-115140.00%
ALGN260116P001850002024-04-02 10:53AM EDT185.0017.5014.7016.300.00-121338.49%
ALGN260116P001900002024-03-19 11:09AM EDT190.0017.5016.0019.100.00-176039.62%
ALGN260116P001950002024-01-12 11:00AM EDT195.0025.8018.9020.500.00-2939.10%
ALGN260116P002000002024-05-15 3:07PM EDT200.0018.1018.0026.700.00-163443.30%
ALGN260116P002100002024-05-03 3:43PM EDT210.0021.6022.8027.700.00-204040.01%
ALGN260116P002200002024-05-20 3:36PM EDT220.0026.0027.3032.300.00-13339.94%
ALGN260116P002300002024-05-20 3:42PM EDT230.0029.5029.7037.900.00-112540.42%
ALGN260116P002400002024-02-14 1:27PM EDT240.0033.0032.6037.000.00-223235.28%
ALGN260116P002500002024-04-16 9:44AM EDT250.0037.6034.0038.200.00-578131.85%
ALGN260116P002600002024-02-28 4:08PM EDT260.0039.0033.3037.500.00-11326.85%
ALGN260116P002700002024-04-02 2:17PM EDT270.0046.3542.2045.500.00-53028.31%
ALGN260116P002800002024-02-01 11:54AM EDT280.0058.8047.2049.700.00-11726.56%
ALGN260116P002900002024-01-05 10:30AM EDT290.0066.8060.2063.700.00-1132.06%
ALGN260116P003000002024-05-03 3:33PM EDT300.0058.8066.7070.200.00-316631.60%
ALGN260116P003100002024-05-03 3:29PM EDT310.0065.2071.0077.100.00-101131.22%
ALGN260116P003200002024-03-27 2:37PM EDT320.0062.2058.9064.000.00-160.00%
ALGN260116P003600002024-04-09 3:34PM EDT360.0081.7093.70100.300.00-110.00%
ALGN260116P003800002024-04-25 10:49AM EDT380.00100.85124.20131.100.00-1127.05%
ALGN260116P003900002024-03-19 10:43AM EDT390.00107.50107.10115.900.00-110.00%
ALGN260116P004000002023-10-26 2:44PM EDT400.00209.45176.00185.000.00--056.06%