New Zealand markets open in 5 hours 15 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.47-1.00 (-0.16%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN211203C005500002021-10-28 8:30AM EST550.00107.8080.8090.000.00--193.65%
ALGN211203C005800002021-11-23 11:06AM EST580.0074.8753.1060.700.00--177.31%
ALGN211203C006000002021-11-23 1:41PM EST600.0055.2733.6040.100.00-1755.54%
ALGN211203C006100002021-11-23 11:06AM EST610.0046.9227.3031.400.00-1456.79%
ALGN211203C006200002021-11-23 9:52AM EST620.0049.0017.8021.100.00-1250.81%
ALGN211203C006300002021-11-29 1:41PM EST630.0013.809.7014.900.00-4649.63%
ALGN211203C006350002021-11-23 9:30AM EST635.0035.507.4011.600.00--146.64%
ALGN211203C006400002021-11-30 10:19AM EST640.007.005.608.60-5.40-43.55%2343.53%
ALGN211203C006500002021-11-30 10:03AM EST650.004.773.205.50-0.73-13.27%52744.78%
ALGN211203C006550002021-11-29 1:20PM EST655.003.502.403.400.00-202540.76%
ALGN211203C006600002021-11-29 3:00PM EST660.002.250.302.500.00-51040.93%
ALGN211203C006650002021-11-29 9:54AM EST665.003.870.302.350.00-5544.69%
ALGN211203C006700002021-11-29 2:36PM EST670.000.780.151.35-0.21-21.21%24141.80%
ALGN211203C006750002021-11-29 11:20AM EST675.000.720.101.05-0.68-48.57%12842.97%
ALGN211203C006800002021-11-29 11:26AM EST680.000.900.000.700.00-203742.63%
ALGN211203C006850002021-11-29 10:07AM EST685.001.440.002.500.00-51152.39%
ALGN211203C006900002021-11-26 10:53AM EST690.002.650.002.500.00-11956.02%
ALGN211203C006950002021-11-22 2:57PM EST695.007.550.001.500.00-5753.39%
ALGN211203C007000002021-11-29 9:53AM EST700.000.500.001.500.00-2210056.64%
ALGN211203C007050002021-11-22 2:06PM EST705.005.800.004.400.00--876.03%
ALGN211203C007100002021-11-29 12:10PM EST710.000.100.004.500.00-212680.11%
ALGN211203C007200002021-11-30 10:26AM EST720.000.200.050.30+0.15+300.00%102254.88%
ALGN211203C007250002021-11-16 2:24PM EST725.004.900.004.500.00--590.72%
ALGN211203C007300002021-11-22 3:30PM EST730.002.000.004.500.00-272994.14%
ALGN211203C007350002021-11-22 9:56AM EST735.001.350.004.500.00--197.51%
ALGN211203C007400002021-11-22 10:43AM EST740.001.500.004.500.00--1100.82%
ALGN211203C007500002021-11-15 1:40PM EST750.001.200.004.400.00-11106.76%
ALGN211203C007600002021-11-17 11:47AM EST760.001.400.004.400.00--1113.06%
ALGN211203C007700002021-11-23 12:11PM EST770.000.050.003.500.00--3113.62%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN211203P004600002021-11-26 12:46PM EST460.000.100.004.300.00-22185.21%
ALGN211203P005400002021-11-02 9:26AM EST540.002.350.001.500.00-2284.91%
ALGN211203P005500002021-11-24 2:55PM EST550.000.230.001.500.00-4676.73%
ALGN211203P005600002021-11-26 11:44AM EST560.001.180.001.500.00-4868.58%
ALGN211203P005700002021-11-29 3:25PM EST570.000.430.001.500.00-4960.45%
ALGN211203P005800002021-11-29 2:36PM EST580.000.660.052.350.00-42857.98%
ALGN211203P005900002021-11-29 2:09PM EST590.001.000.802.150.00-1851.81%
ALGN211203P006000002021-11-30 10:23AM EST600.002.151.353.00+0.55+34.38%21553.20%
ALGN211203P006100002021-11-22 11:55AM EST610.001.752.304.200.00-2648.57%
ALGN211203P006200002021-11-29 11:38AM EST620.005.633.606.600.00-152546.48%
ALGN211203P006250002021-11-30 10:21AM EST625.006.955.208.30+0.02+0.29%12445.91%
ALGN211203P006300002021-11-29 2:08PM EST630.007.906.6010.100.00-82944.54%
ALGN211203P006350002021-11-30 9:58AM EST635.008.847.9013.50-0.21-2.32%173048.02%
ALGN211203P006400002021-11-29 3:54PM EST640.0011.5010.9016.200.00-21947.63%
ALGN211203P006450002021-11-26 12:37PM EST645.0020.7214.6018.600.00-393844.80%
ALGN211203P006500002021-11-30 10:19AM EST650.0019.7016.7020.50-4.08-17.16%1637.93%
ALGN211203P006550002021-11-30 10:21AM EST655.0024.2520.8025.50+1.70+7.54%11443.56%
ALGN211203P006600002021-11-26 12:07PM EST660.0036.4623.8028.600.00-264038.31%
ALGN211203P006650002021-11-29 1:37PM EST665.0029.3029.3035.60-1.63-5.27%1854.53%
ALGN211203P006700002021-11-29 1:37PM EST670.0035.4133.9040.100.00-54256.65%
ALGN211203P006750002021-11-24 3:59PM EST675.0027.2438.8044.900.00--160.10%
ALGN211203P006800002021-11-29 11:08AM EST680.0045.6042.0048.500.00-152154.83%
ALGN211203P006850002021-11-26 10:12AM EST685.0047.8247.8054.600.00-1566.93%
ALGN211203P006900002021-11-19 1:39PM EST690.0017.7053.4061.000.00-8980.21%
ALGN211203P007000002021-11-26 11:42AM EST700.0067.5062.1069.300.00-1276.92%
ALGN211203P007050002021-11-22 12:41PM EST705.0037.8065.9073.300.00--271.97%