Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116C00095000 | 2023-12-01 10:56AM EST | 95.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00100000 | 2023-12-08 3:45PM EST | 100.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00110000 | 2023-11-10 1:27PM EST | 110.00 | 105.00 | 125.00 | 133.00 | 0.00 | - | - | 1 | 63.97% |
| ALGN260116C00120000 | 2023-11-29 11:10AM EST | 120.00 | 119.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00145000 | 2023-11-30 1:12PM EST | 145.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00150000 | 2023-11-02 11:31AM EST | 150.00 | 78.20 | 98.80 | 103.80 | 0.00 | - | 1 | 1 | 57.16% |
| ALGN260116C00160000 | 2023-11-20 12:00PM EST | 160.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00170000 | 2023-11-09 3:38PM EST | 170.00 | 65.00 | 87.70 | 91.90 | 0.00 | - | 1 | 5 | 55.44% |
| ALGN260116C00175000 | 2023-12-04 12:19PM EST | 175.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00180000 | 2023-11-28 12:52PM EST | 180.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00185000 | 2023-11-09 11:53AM EST | 185.00 | 61.00 | 78.10 | 83.70 | 0.00 | - | 5 | 24 | 53.40% |
| ALGN260116C00190000 | 2023-11-30 10:48AM EST | 190.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN260116C00195000 | 2023-11-20 2:41PM EST | 195.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN260116C00200000 | 2023-11-29 3:33PM EST | 200.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN260116C00210000 | 2023-11-15 11:35AM EST | 210.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00220000 | 2023-12-06 12:09PM EST | 220.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00230000 | 2023-11-30 9:47AM EST | 230.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALGN260116C00240000 | 2023-11-30 9:47AM EST | 240.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN260116C00250000 | 2023-11-28 9:52AM EST | 250.00 | 47.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN260116C00260000 | 2023-11-01 8:54AM EST | 260.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ALGN260116C00270000 | 2023-11-20 2:13PM EST | 270.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116C00280000 | 2023-11-17 12:51PM EST | 280.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGN260116C00290000 | 2023-11-16 12:22PM EST | 290.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116C00300000 | 2023-11-29 2:55PM EST | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116C00310000 | 2023-11-08 1:00PM EST | 310.00 | 21.50 | 28.00 | 36.50 | 0.00 | - | 1 | 5 | 48.51% |
| ALGN260116C00320000 | 2023-10-30 9:29AM EST | 320.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ALGN260116C00330000 | 2023-11-29 3:57PM EST | 330.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116C00350000 | 2023-12-07 3:36PM EST | 350.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116C00360000 | 2023-10-30 9:35AM EST | 360.00 | 13.00 | 14.10 | 22.00 | 0.00 | - | 1 | 1 | 43.62% |
| ALGN260116C00370000 | 2023-10-30 10:47AM EST | 370.00 | 13.60 | 15.30 | 21.80 | 0.00 | - | 1 | 1 | 44.62% |
| ALGN260116C00380000 | 2023-12-01 2:22PM EST | 380.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALGN260116C00390000 | 2023-10-26 2:32PM EST | 390.00 | 13.30 | 11.50 | 18.20 | 0.00 | - | 1 | 0 | 43.58% |
| ALGN260116C00400000 | 2023-12-04 10:23AM EST | 400.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALGN260116C00410000 | 2023-11-22 10:39AM EST | 410.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN260116C00420000 | 2023-10-31 2:21PM EST | 420.00 | 7.50 | 7.50 | 15.00 | 0.00 | - | 2 | 2 | 43.43% |
| ALGN260116C00450000 | 2023-10-30 1:43PM EST | 450.00 | 8.65 | 5.70 | 12.80 | 0.00 | - | 1 | 1 | 43.74% |
| ALGN260116C00460000 | 2023-12-06 12:07PM EST | 460.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN260116C00470000 | 2023-12-06 12:07PM EST | 470.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN260116C00490000 | 2023-12-01 3:35PM EST | 490.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN260116C00500000 | 2023-12-01 3:35PM EST | 500.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN260116C00510000 | 2023-11-03 10:05AM EST | 510.00 | 4.00 | 1.95 | 9.90 | 0.00 | - | 2 | 2 | 44.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116P00095000 | 2023-11-28 1:44PM EST | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN260116P00100000 | 2023-11-30 2:23PM EST | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN260116P00115000 | 2023-10-27 8:48AM EST | 115.00 | 14.00 | 4.40 | 12.00 | 0.00 | - | 1 | 0 | 51.53% |
| ALGN260116P00120000 | 2023-11-03 9:52AM EST | 120.00 | 12.20 | 5.00 | 13.80 | 0.00 | - | 1 | 1 | 51.87% |
| ALGN260116P00130000 | 2023-11-16 2:46PM EST | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ALGN260116P00135000 | 2023-10-27 9:11AM EST | 135.00 | 20.00 | 10.30 | 14.80 | 0.00 | - | 6 | 0 | 45.88% |
| ALGN260116P00140000 | 2023-12-08 2:05PM EST | 140.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00145000 | 2023-12-08 2:05PM EST | 145.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00150000 | 2023-11-21 10:20AM EST | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00160000 | 2023-11-10 9:57AM EST | 160.00 | 26.00 | 18.90 | 21.80 | 0.00 | - | - | 2 | 42.84% |
| ALGN260116P00165000 | 2023-11-15 2:24PM EST | 165.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116P00170000 | 2023-11-03 8:32AM EST | 170.00 | 28.40 | 18.40 | 25.40 | 0.00 | - | 1 | 1 | 42.07% |
| ALGN260116P00175000 | 2023-11-15 3:39PM EST | 175.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116P00180000 | 2023-11-17 3:22PM EST | 180.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116P00185000 | 2023-10-30 10:04AM EST | 185.00 | 41.90 | 28.10 | 33.00 | 0.00 | - | - | 1 | 42.48% |
| ALGN260116P00190000 | 2023-12-01 3:00PM EST | 190.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN260116P00195000 | 2023-11-16 2:50PM EST | 195.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ALGN260116P00200000 | 2023-12-01 12:09PM EST | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALGN260116P00210000 | 2023-11-20 1:07PM EST | 210.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ALGN260116P00220000 | 2023-12-08 11:30AM EST | 220.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ALGN260116P00230000 | 2023-11-07 3:31PM EST | 230.00 | 58.79 | 49.30 | 52.80 | 0.00 | - | 10 | 14 | 37.47% |
| ALGN260116P00240000 | 2023-10-17 9:59AM EST | 240.00 | 43.20 | 60.00 | 65.70 | 0.00 | - | - | 2 | 42.54% |
| ALGN260116P00250000 | 2023-12-08 2:12PM EST | 250.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN260116P00260000 | 2023-11-03 10:24AM EST | 260.00 | 77.72 | 63.50 | 67.50 | 0.00 | - | 1 | 1 | 33.10% |
| ALGN260116P00280000 | 2023-10-26 8:44AM EST | 280.00 | 93.10 | 74.60 | 82.30 | 0.00 | - | - | 0 | 33.05% |
| ALGN260116P00300000 | 2023-10-27 2:48PM EST | 300.00 | 115.40 | 88.40 | 94.60 | 0.00 | - | 34 | 74 | 30.07% |
| ALGN260116P00310000 | 2023-10-30 12:21PM EST | 310.00 | 129.57 | 100.00 | 108.00 | 0.00 | - | 10 | 11 | 34.55% |
| ALGN260116P00320000 | 2023-10-27 11:26AM EST | 320.00 | 131.00 | 104.20 | 112.00 | 0.00 | - | 2 | 6 | 30.66% |
| ALGN260116P00360000 | 2023-10-13 2:27PM EST | 360.00 | 116.50 | 163.00 | 173.00 | 0.00 | - | 2 | 0 | 53.81% |
| ALGN260116P00380000 | 2023-09-20 1:22PM EST | 380.00 | 101.29 | 126.00 | 132.70 | 0.00 | - | - | 5 | 0.00% |
| ALGN260116P00390000 | 2023-10-26 1:44PM EST | 390.00 | 199.55 | 166.00 | 175.00 | 0.00 | - | - | 0 | 30.85% |
| ALGN260116P00400000 | 2023-10-26 1:44PM EST | 400.00 | 209.45 | 176.00 | 185.00 | 0.00 | - | - | 0 | 31.75% |
© 2023 Yahoo. All rights reserved.