New Zealand markets open in 4 hours 3 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.20+6.25 (+2.38%)
At close: 04:00PM EST
269.00 -0.20 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230203C001950002023-01-12 2:55PM EST195.0045.3071.3078.300.00--2140.43%
ALGN230203C002000002023-01-12 1:49PM EST200.0041.5466.8073.200.00-15138.43%
ALGN230203C002050002023-01-26 3:34PM EST205.0057.9561.8068.500.00-167133.50%
ALGN230203C002100002023-01-26 3:34PM EST210.0053.2058.9061.700.00-1616127.83%
ALGN230203C002150002023-01-04 12:24PM EST215.0021.2054.3056.900.00--6124.95%
ALGN230203C002200002023-01-10 3:53PM EST220.0025.2049.8052.400.00-411124.46%
ALGN230203C002250002023-01-11 2:34PM EST225.0021.8243.8049.500.00-1004122.73%
ALGN230203C002300002023-01-27 11:04AM EST230.0036.8941.3043.00+2.07+5.94%157118.70%
ALGN230203C002350002023-01-24 9:49AM EST235.0028.3037.5039.200.00-158121.70%
ALGN230203C002375002023-01-27 9:56AM EST237.5030.4835.4037.10+6.30+26.05%2022119.97%
ALGN230203C002400002023-01-27 12:28PM EST240.0030.7633.3035.10+13.26+75.77%242118.42%
ALGN230203C002425002023-01-24 9:48AM EST242.5023.0831.6032.800.00-18116.98%
ALGN230203C002450002023-01-27 1:21PM EST245.0028.2529.5031.40+11.45+68.15%416117.48%
ALGN230203C002500002023-01-26 3:02PM EST250.0026.9526.1027.50+5.88+27.91%3135115.56%
ALGN230203C002525002023-01-24 10:31AM EST252.5016.0524.8025.700.00-111116.24%
ALGN230203C002550002023-01-24 12:01PM EST255.0016.7322.9024.400.00-1510115.97%
ALGN230203C002575002023-01-27 2:55PM EST257.5021.3621.6022.70+10.06+89.03%1027115.99%
ALGN230203C002600002023-01-27 2:38PM EST260.0020.0020.1021.40+4.50+29.03%3323116.30%
ALGN230203C002650002023-01-27 11:53AM EST265.0014.7317.4018.20+1.53+11.59%249114.36%
ALGN230203C002700002023-01-27 3:53PM EST270.0015.2014.9015.70+3.62+31.26%9360113.93%
ALGN230203C002750002023-01-27 1:52PM EST275.0012.2112.8013.50+7.11+139.41%16186114.22%
ALGN230203C002800002023-01-27 11:48AM EST280.008.9210.8011.60+1.38+18.30%324114.21%
ALGN230203C002850002023-01-27 2:21PM EST285.008.478.809.80+2.27+36.61%7343112.82%
ALGN230203C002900002023-01-27 2:00PM EST290.007.117.508.30+2.01+39.41%227113.59%
ALGN230203C002950002023-01-27 3:56PM EST295.006.306.106.50+1.80+40.00%47111.05%
ALGN230203C003000002023-01-27 3:34PM EST300.005.304.905.60+2.00+60.61%68111.50%
ALGN230203C003050002023-01-27 12:52PM EST305.003.334.004.60+1.88+129.66%1311111.38%
ALGN230203C003100002023-01-27 3:57PM EST310.003.503.203.80+1.43+69.08%1226111.28%
ALGN230203C003200002023-01-27 3:53PM EST320.002.342.002.35+1.32+129.41%9220109.67%
ALGN230203C003500002023-01-27 9:30AM EST350.000.050.100.45-0.05-50.00%17199.02%
ALGN230203C003700002023-01-26 2:05PM EST370.000.050.001.150.00-2022130.27%
ALGN230203C003800002023-01-27 3:43PM EST380.000.040.000.05-0.01-20.00%1229894.53%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230203P001100002023-01-10 3:14PM EST110.000.050.004.300.00--5435.25%
ALGN230203P001150002022-12-28 12:38PM EST115.000.250.000.300.00--166272.66%
ALGN230203P001200002022-12-28 12:36PM EST120.000.200.000.500.00--10277.34%
ALGN230203P001250002023-01-12 3:28PM EST125.000.050.004.300.00-55379.69%
ALGN230203P001300002023-01-23 10:55AM EST130.000.020.000.050.00-155195.31%
ALGN230203P001350002023-01-18 9:54AM EST135.000.050.001.850.00-315293.36%
ALGN230203P001400002023-01-20 11:10AM EST140.000.050.000.200.00-414203.91%
ALGN230203P001450002023-01-25 2:36PM EST145.000.050.000.050.00-813167.97%
ALGN230203P001500002023-01-24 3:11PM EST150.000.050.000.100.00-314170.31%
ALGN230203P001550002023-01-26 10:26AM EST155.000.100.001.150.00-113221.97%
ALGN230203P001600002023-01-23 12:42PM EST160.000.300.001.100.00-26209.18%
ALGN230203P001650002023-01-23 3:50PM EST165.000.250.000.250.00-1627160.55%
ALGN230203P001700002023-01-27 10:23AM EST170.000.050.000.50-0.15-75.00%123166.21%
ALGN230203P001750002023-01-26 11:29AM EST175.000.250.101.400.00-424187.21%
ALGN230203P001800002023-01-26 1:34PM EST180.000.250.001.350.00-720173.34%
ALGN230203P001850002023-01-27 3:45PM EST185.000.200.050.75-0.15-42.86%711149.12%
ALGN230203P001900002023-01-27 2:35PM EST190.000.300.100.80-0.20-40.00%56142.68%
ALGN230203P001950002023-01-27 11:17AM EST195.000.390.000.95-0.36-48.00%319134.67%
ALGN230203P002000002023-01-27 3:45PM EST200.000.450.300.65-0.25-35.71%1216125.59%
ALGN230203P002050002023-01-27 12:22PM EST205.000.800.400.85-0.24-23.08%829122.75%
ALGN230203P002100002023-01-27 3:40PM EST210.000.920.751.10-0.33-26.40%9259123.05%
ALGN230203P002125002023-01-26 1:10PM EST212.501.950.851.250.00-110121.63%
ALGN230203P002150002023-01-27 12:16PM EST215.001.431.051.40-1.67-53.87%514121.00%
ALGN230203P002175002023-01-27 3:48PM EST217.501.351.101.65-0.95-41.30%1012119.39%
ALGN230203P002200002023-01-27 3:33PM EST220.001.481.451.90-0.67-31.16%21220120.31%
ALGN230203P002250002023-01-27 3:48PM EST225.002.102.002.30-0.80-27.59%1145118.04%
ALGN230203P002300002023-01-27 3:48PM EST230.002.752.653.40-1.13-29.12%13413119.70%
ALGN230203P002325002023-01-27 2:45PM EST232.503.443.003.90-4.51-56.73%228119.39%
ALGN230203P002350002023-01-27 9:51AM EST235.004.973.504.00+0.12+2.47%450117.09%
ALGN230203P002375002023-01-27 2:45PM EST237.504.424.004.50-2.68-37.75%29116.72%
ALGN230203P002400002023-01-27 2:41PM EST240.005.074.505.00-1.02-16.75%617115.85%
ALGN230203P002425002023-01-27 1:52PM EST242.505.465.105.80-2.53-31.66%24116.50%
ALGN230203P002450002023-01-27 2:41PM EST245.006.175.806.50-6.93-52.90%772116.55%
ALGN230203P002475002023-01-27 1:49PM EST247.506.906.507.20-3.85-35.81%16116.09%
ALGN230203P002500002023-01-27 2:21PM EST250.008.137.308.20-6.82-45.62%31116.85%
ALGN230203P002525002023-01-27 3:04PM EST252.508.438.108.80-2.33-21.65%14328115.41%