New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.81-1.10 (-0.48%)
At close: 04:00PM EDT
229.00 +0.19 (+0.08%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221007C001900002022-10-03 2:10PM EDT190.0025.300.000.000.00-800.00%
ALGN221007C001950002022-10-03 1:58PM EDT195.0019.470.000.000.00-200.00%
ALGN221007C002000002022-09-26 12:47PM EDT200.0021.600.000.000.00--00.00%
ALGN221007C002025002022-09-29 10:52AM EDT202.5011.500.000.000.00--00.00%
ALGN221007C002050002022-10-05 3:25PM EDT205.0025.500.000.000.00-1100.00%
ALGN221007C002075002022-10-03 3:09PM EDT207.5012.000.000.000.00-300.00%
ALGN221007C002100002022-10-04 3:11PM EDT210.0018.450.000.000.00-3000.00%
ALGN221007C002125002022-10-04 10:05AM EDT212.5013.740.000.000.00-600.00%
ALGN221007C002150002022-10-04 12:47PM EDT215.0014.840.000.000.00-1200.00%
ALGN221007C002175002022-10-04 10:12AM EDT217.5011.000.000.000.00-100.00%
ALGN221007C002200002022-10-05 1:12PM EDT220.009.900.000.000.00-700.00%
ALGN221007C002225002022-10-05 2:41PM EDT222.508.600.000.000.00-700.00%
ALGN221007C002250002022-10-05 12:21PM EDT225.004.600.000.000.00-2200.00%
ALGN221007C002275002022-10-05 12:12PM EDT227.503.500.000.000.00-2600.00%
ALGN221007C002300002022-10-05 3:04PM EDT230.004.170.000.000.00-601.56%
ALGN221007C002325002022-10-05 3:21PM EDT232.503.450.000.000.00-406.25%
ALGN221007C002350002022-10-04 12:35PM EDT235.003.340.000.000.00-2406.25%
ALGN221007C002375002022-10-05 3:15PM EDT237.501.800.000.000.00-8012.50%
ALGN221007C002400002022-10-05 9:54AM EDT240.000.940.000.000.00-2012.50%
ALGN221007C002425002022-10-04 3:15PM EDT242.501.070.000.000.00-1012.50%
ALGN221007C002450002022-10-04 12:27PM EDT245.001.150.000.000.00-20025.00%
ALGN221007C002475002022-10-04 12:05PM EDT247.501.000.000.000.00-1025.00%
ALGN221007C002500002022-10-04 3:54PM EDT250.000.500.000.000.00-4025.00%
ALGN221007C002525002022-09-30 10:48AM EDT252.500.500.000.000.00-32025.00%
ALGN221007C002550002022-09-20 12:02PM EDT255.005.480.000.000.00-1025.00%
ALGN221007C002575002022-10-04 12:19PM EDT257.500.15--+0.15---0.00%
ALGN221007C002600002022-10-05 2:14PM EDT260.000.210.000.000.00-6050.00%
ALGN221007C002625002022-09-30 9:53AM EDT262.500.200.000.000.00-1050.00%
ALGN221007C002650002022-10-04 12:19PM EDT265.000.150.000.000.00-5050.00%
ALGN221007C002700002022-10-04 11:20AM EDT270.000.150.000.000.00-1050.00%
ALGN221007C002750002022-09-26 12:33PM EDT275.000.660.000.000.00-2050.00%
ALGN221007C002800002022-09-21 3:49PM EDT280.000.900.000.000.00-3050.00%
ALGN221007C002850002022-09-29 2:06PM EDT285.000.050.000.000.00--050.00%
ALGN221007C002900002022-09-29 2:05PM EDT290.000.060.000.000.00-3050.00%
ALGN221007C002950002022-09-29 2:05PM EDT295.000.060.000.000.00--050.00%
ALGN221007C003000002022-10-05 9:30AM EDT300.000.230.000.000.00-1050.00%
ALGN221007C003100002022-08-26 11:59AM EDT310.003.300.001.300.00-11228.52%
ALGN221007C003150002022-09-26 12:33PM EDT315.000.400.000.000.00-1050.00%
ALGN221007C003300002022-09-12 1:36PM EDT330.000.800.000.000.00--050.00%
ALGN221007C003350002022-09-21 1:00PM EDT335.000.050.000.000.00--050.00%
ALGN221007C003400002022-10-05 10:15AM EDT340.000.010.000.000.00-10050.00%
ALGN221007C003450002022-09-26 11:11AM EDT345.000.050.000.000.00-3050.00%
ALGN221007C003500002022-09-26 11:09AM EDT350.000.050.000.000.00-35050.00%
ALGN221007C003550002022-09-26 11:03AM EDT355.000.050.000.000.00-273050.00%
ALGN221007C003600002022-09-12 12:12PM EDT360.000.550.000.000.00--050.00%
ALGN221007C003700002022-09-15 1:28PM EDT370.000.190.000.000.00-1050.00%
ALGN221007C003900002022-09-22 11:45AM EDT390.000.050.000.000.00-1050.00%
ALGN221007C004000002022-10-05 2:05PM EDT400.000.010.000.000.00-27050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221007P001400002022-10-03 10:34AM EDT140.000.010.000.000.00-1050.00%
ALGN221007P001410002022-10-03 10:34AM EDT141.000.010.000.000.00-89050.00%
ALGN221007P001430002022-09-29 3:36PM EDT143.000.050.000.000.00--050.00%
ALGN221007P001470002022-10-04 12:22PM EDT147.000.010.000.000.00-20050.00%
ALGN221007P001480002022-10-05 2:07PM EDT148.000.010.000.000.00-10050.00%
ALGN221007P001500002022-09-21 3:22PM EDT150.000.050.000.000.00-22050.00%
ALGN221007P001550002022-10-03 10:34AM EDT155.000.10--+0.10---0.00%
ALGN221007P001600002022-10-05 10:23AM EDT160.000.100.000.000.00-3050.00%
ALGN221007P001650002022-10-03 1:37PM EDT165.000.050.000.000.00-57050.00%
ALGN221007P001700002022-10-05 12:05PM EDT170.000.880.000.000.00-1050.00%
ALGN221007P001750002022-10-05 12:05PM EDT175.000.900.000.000.00-1050.00%
ALGN221007P001800002022-10-05 11:54AM EDT180.001.340.000.000.00-1050.00%
ALGN221007P001825002022-10-03 2:49PM EDT182.500.18--+0.18---0.00%
ALGN221007P001850002022-10-04 12:20PM EDT185.000.100.000.000.00-7050.00%
ALGN221007P001875002022-09-30 3:22PM EDT187.501.030.000.000.00-1050.00%
ALGN221007P001900002022-10-05 11:54AM EDT190.001.400.000.000.00-2050.00%
ALGN221007P001975002022-10-03 2:55PM EDT197.501.000.000.000.00-12050.00%
ALGN221007P002000002022-10-05 10:21AM EDT200.000.150.000.000.00-2050.00%
ALGN221007P002025002022-10-05 9:40AM EDT202.500.600.000.000.00-1025.00%
ALGN221007P002050002022-10-05 1:10PM EDT205.000.350.000.000.00-1025.00%
ALGN221007P002075002022-10-05 2:10PM EDT207.500.340.000.000.00-20025.00%
ALGN221007P002100002022-10-05 2:15PM EDT210.000.470.000.000.00-30025.00%
ALGN221007P002125002022-10-05 3:27PM EDT212.500.480.000.000.00-3025.00%
ALGN221007P002150002022-10-05 2:19PM EDT215.001.000.000.000.00-2025.00%
ALGN221007P002175002022-10-05 1:42PM EDT217.501.320.000.000.00-10012.50%
ALGN221007P002200002022-10-05 9:55AM EDT220.002.440.000.000.00-11012.50%
ALGN221007P002225002022-10-05 10:52AM EDT222.505.100.000.000.00-10012.50%
ALGN221007P002250002022-10-05 3:22PM EDT225.002.490.000.000.00-2006.25%
ALGN221007P002275002022-10-05 3:52PM EDT227.503.400.000.000.00-1001.56%
ALGN221007P002300002022-10-05 3:59PM EDT230.005.300.000.000.00-500.00%
ALGN221007P002325002022-09-28 10:15AM EDT232.5026.100.000.000.00--00.00%
ALGN221007P002350002022-09-15 3:21PM EDT235.007.000.000.000.00-700.00%
ALGN221007P002375002022-10-05 2:09PM EDT237.5011.500.000.000.00-100.00%
ALGN221007P002400002022-09-19 10:01AM EDT240.0011.900.000.000.00-100.00%
ALGN221007P002425002022-09-27 1:58PM EDT242.5030.800.000.000.00-100.00%
ALGN221007P002450002022-09-22 12:14PM EDT245.0030.500.000.000.00-400.00%
ALGN221007P002500002022-10-05 3:53PM EDT250.0020.420.000.000.00-100.00%
ALGN221007P002550002022-10-03 2:25PM EDT255.0038.900.000.000.00-1200.00%
ALGN221007P002575002022-09-30 2:22PM EDT257.5045.210.000.000.00-100.00%
ALGN221007P002600002022-09-12 10:11AM EDT260.009.550.000.000.00--00.00%
ALGN221007P002625002022-09-29 12:27PM EDT262.5052.650.000.000.00--00.00%
ALGN221007P002650002022-10-03 2:25PM EDT265.0049.320.000.000.00-200.00%
ALGN221007P002700002022-09-19 11:14AM EDT270.0031.340.000.000.00--00.00%
ALGN221007P002800002022-09-28 1:16PM EDT280.0070.900.000.000.00-300.00%
ALGN221007P002900002022-09-28 1:16PM EDT290.0080.890.000.000.00-300.00%