New Zealand markets close in 4 hours 13 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.12-2.90 (-1.10%)
At close: 04:00PM EDT
273.50 +12.38 (+4.74%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240524C002000002024-05-16 2:01PM EDT200.0075.3157.0064.900.00--2327.39%
ALGN240524C002300002024-05-14 1:16PM EDT230.0045.4226.9035.100.00-10200.95%
ALGN240524C002350002024-05-07 11:42AM EDT235.0055.9821.9030.100.00--1179.15%
ALGN240524C002400002024-05-14 1:16PM EDT240.0035.8017.1025.100.00-10157.08%
ALGN240524C002450002024-05-07 11:42AM EDT245.0046.0412.2020.000.00--1132.93%
ALGN240524C002500002024-05-21 2:08PM EDT250.0015.329.3012.800.00-11173.66%
ALGN240524C002525002024-05-17 1:11PM EDT252.5018.908.109.700.00-7552.69%
ALGN240524C002600002024-05-22 12:23PM EDT260.005.603.403.90-13.10-70.05%9143.02%
ALGN240524C002625002024-05-22 2:54PM EDT262.502.652.202.65-2.65-50.00%15342.60%
ALGN240524C002650002024-05-22 2:22PM EDT265.001.501.401.70-1.50-50.00%202042.24%
ALGN240524C002675002024-05-22 3:48PM EDT267.500.900.801.05-1.55-63.27%232442.36%
ALGN240524C002700002024-05-22 3:42PM EDT270.000.450.400.70-0.90-66.67%2310344.34%
ALGN240524C002725002024-05-22 3:29PM EDT272.500.350.200.50-0.45-56.25%214447.17%
ALGN240524C002750002024-05-22 2:22PM EDT275.000.250.100.40-0.30-54.55%3611651.17%
ALGN240524C002775002024-05-22 12:23PM EDT277.500.300.100.35-0.09-23.08%42250.78%
ALGN240524C002800002024-05-21 3:47PM EDT280.000.160.050.75-0.10-38.46%14664.06%
ALGN240524C002825002024-05-22 3:27PM EDT282.500.140.000.80-0.06-30.00%12870.22%
ALGN240524C002850002024-05-22 10:01AM EDT285.000.180.000.80-0.09-33.33%23776.17%
ALGN240524C002875002024-05-22 9:30AM EDT287.500.200.000.85+0.05+33.33%22583.11%
ALGN240524C002900002024-05-22 12:33PM EDT290.000.050.000.90-0.05-50.00%45689.94%
ALGN240524C002925002024-05-20 9:53AM EDT292.500.280.002.100.00-1015116.55%
ALGN240524C002950002024-05-16 1:23PM EDT295.000.580.001.100.00-1,0001,013105.47%
ALGN240524C002975002024-05-17 1:24PM EDT297.500.150.001.150.00-15112.11%
ALGN240524C003000002024-05-20 9:43AM EDT300.000.100.002.900.00-11,010146.78%
ALGN240524C003025002024-05-21 2:11PM EDT302.500.070.002.650.00-122149.41%
ALGN240524C003050002024-05-08 12:34PM EDT305.000.400.000.000.00-91850.00%
ALGN240524C003100002024-05-20 1:03PM EDT310.000.100.001.500.00-410146.63%
ALGN240524C003150002024-05-17 2:19PM EDT315.000.050.000.25-0.20-80.00%27116.02%
ALGN240524C003200002024-05-20 9:44AM EDT320.000.050.003.60-0.34-87.18%112204.15%
ALGN240524C003250002024-05-22 11:58AM EDT325.000.050.004.80-1.24-96.12%31232.03%
ALGN240524C003300002024-05-21 3:44PM EDT330.000.100.004.800.00-47243.26%
ALGN240524C003350002024-05-22 10:31AM EDT335.000.050.000.250.00-5435147.66%
ALGN240524C003400002024-05-22 10:06AM EDT340.000.050.000.200.00-1554150.78%
ALGN240524C003450002024-05-21 9:53AM EDT345.000.050.004.800.00-10215275.24%
ALGN240524C003500002024-05-21 9:37AM EDT350.000.050.004.800.00-544285.35%
ALGN240524C003550002024-05-20 11:15AM EDT355.000.050.004.800.00-4762295.22%
ALGN240524C003600002024-05-20 11:57AM EDT360.000.050.000.100.00-1920164.84%
ALGN240524C003650002024-04-25 9:51AM EDT365.001.400.004.800.00--1314.26%
ALGN240524C003700002024-04-25 9:31AM EDT370.002.430.004.800.00--1323.49%
ALGN240524C003800002024-05-17 2:19PM EDT380.000.230.004.800.00-11341.31%
ALGN240524C003900002024-04-24 10:39AM EDT390.001.830.004.800.00--1358.50%
ALGN240524C004000002024-04-24 3:33PM EDT400.001.800.004.800.00--3374.95%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240524P002000002024-04-23 10:14AM EDT200.000.680.002.600.00-110245.22%
ALGN240524P002050002024-05-15 10:07AM EDT205.000.050.003.900.00--2251.27%
ALGN240524P002150002024-05-22 9:40AM EDT215.000.050.004.400.00-314220.31%
ALGN240524P002250002024-05-16 10:37AM EDT225.000.200.003.900.00--3175.00%
ALGN240524P002300002024-05-09 1:27PM EDT230.000.200.052.650.00-12139.89%
ALGN240524P002350002024-05-20 3:50PM EDT235.000.080.052.650.00-36122.22%
ALGN240524P002400002024-05-20 1:19PM EDT240.000.200.052.650.00-1014104.40%
ALGN240524P002450002024-05-21 9:30AM EDT245.000.200.103.100.00-103491.60%
ALGN240524P002475002024-05-22 3:19PM EDT247.500.250.200.30-0.03-10.71%101049.61%
ALGN240524P002500002024-05-22 9:53AM EDT250.000.250.300.45-0.15-37.50%23947.02%
ALGN240524P002525002024-05-22 9:53AM EDT252.500.360.500.70-0.02-5.26%11,00544.97%
ALGN240524P002550002024-05-22 2:12PM EDT255.000.780.851.10+0.13+20.00%85143.24%
ALGN240524P002575002024-05-22 3:51PM EDT257.501.551.401.70+0.48+44.86%1141,06541.65%
ALGN240524P002600002024-05-22 1:54PM EDT260.002.552.302.70+0.90+54.55%45841.97%
ALGN240524P002625002024-05-22 10:50AM EDT262.502.453.504.00-0.05-2.00%12642.21%
ALGN240524P002650002024-05-22 10:02AM EDT265.004.505.005.70+1.40+45.16%23343.97%
ALGN240524P002675002024-05-22 11:41AM EDT267.505.556.907.80+0.75+15.62%112548.49%
ALGN240524P002700002024-05-22 11:11AM EDT270.006.808.6010.40+1.40+25.93%54959.67%
ALGN240524P002725002024-05-22 10:20AM EDT272.509.4510.2015.70+4.35+85.29%23869.58%
ALGN240524P002750002024-05-20 12:50PM EDT275.006.9012.9018.100.00-11679.10%
ALGN240524P002775002024-05-22 10:18AM EDT277.5015.3112.8020.70+6.01+64.62%1156.64%
ALGN240524P002800002024-05-22 1:29PM EDT280.0017.0015.3023.30+4.63+37.43%21464.80%
ALGN240524P002825002024-05-21 10:55AM EDT282.5017.3217.8025.600.00-1766.89%
ALGN240524P002850002024-05-08 3:50PM EDT285.0014.6820.5027.300.00-11144.95%
ALGN240524P002875002024-05-21 10:55AM EDT287.5022.2422.8030.900.00-1184.96%
ALGN240524P002900002024-05-17 12:35PM EDT290.0020.8225.3033.400.00-21490.72%
ALGN240524P002950002024-05-20 11:26AM EDT295.0024.2030.2038.400.00-11399.71%
ALGN240524P002975002024-05-14 9:50AM EDT297.5021.1032.7040.900.00-12105.18%
ALGN240524P003000002024-05-02 10:28AM EDT300.0019.9535.2043.400.00-101110.45%
ALGN240524P003050002024-05-08 3:50PM EDT305.0032.0340.2048.400.00-11120.70%
ALGN240524P003100002024-05-09 10:36AM EDT310.0033.0045.2053.400.00-33130.76%
ALGN240524P003125002024-05-09 12:29PM EDT312.5034.9047.7055.900.00-11135.64%
ALGN240524P003200002024-05-08 3:22PM EDT320.0044.4055.2063.400.00-80149.80%
ALGN240524P003250002024-04-25 3:27PM EDT325.0019.2560.2068.400.00-10158.98%
ALGN240524P003300002024-04-15 10:26AM EDT330.0031.5049.1056.100.00-100.00%