New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.14+1.79 (+0.57%)
At close: 04:00PM EDT
316.12 -0.02 (-0.01%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240322C002250002024-03-08 11:06AM EDT225.0091.7388.1095.800.00-12184.57%
ALGN240322C002300002024-03-12 1:15PM EDT230.0075.8382.8090.800.00-11167.97%
ALGN240322C002350002024-03-18 12:16PM EDT235.0083.3378.7085.90+18.24+28.02%11176.76%
ALGN240322C002400002024-03-13 11:42AM EDT240.0080.7773.8080.800.00-11166.36%
ALGN240322C002450002024-03-18 12:13PM EDT245.0073.5467.5075.70+13.20+21.88%11130.57%
ALGN240322C002600002024-02-02 2:05PM EDT260.0023.0038.9047.000.00-410.00%
ALGN240322C002650002024-03-18 12:13PM EDT265.0053.3448.8055.90+17.59+49.20%13117.53%
ALGN240322C002700002024-03-13 11:42AM EDT270.0050.9344.2051.000.00-110112.94%
ALGN240322C002750002024-02-09 1:20PM EDT275.0028.0036.1042.600.00-13102.83%
ALGN240322C002800002024-02-21 4:15PM EDT280.0023.7034.0041.100.00-4391.87%
ALGN240322C002900002024-03-15 3:51PM EDT290.0025.0624.9031.400.00-1980.25%
ALGN240322C002950002024-03-15 12:59PM EDT295.0023.8519.5026.100.00-51164.80%
ALGN240322C003000002024-03-14 1:14PM EDT300.0019.4516.7019.200.00-12155.74%
ALGN240322C003025002024-03-11 3:08PM EDT302.5011.5013.4016.800.00-434963.87%
ALGN240322C003050002024-03-14 10:00AM EDT305.0015.8613.6014.700.00-42455.99%
ALGN240322C003075002024-03-18 10:46AM EDT307.5012.5211.6013.10-8.93-41.63%2855.47%
ALGN240322C003100002024-03-18 12:55PM EDT310.0012.6910.3011.00+2.69+26.90%21754.81%
ALGN240322C003125002024-03-15 3:44PM EDT312.508.408.909.400.00-69554.74%
ALGN240322C003150002024-03-18 3:59PM EDT315.007.897.508.00+0.69+9.58%2617654.37%
ALGN240322C003200002024-03-18 1:00PM EDT320.006.825.205.70+1.81+36.13%1610754.33%
ALGN240322C003250002024-03-18 3:50PM EDT325.003.903.403.90+0.10+2.63%209054.03%
ALGN240322C003300002024-03-18 3:38PM EDT330.002.552.202.600.00-597854.42%
ALGN240322C003350002024-03-18 2:25PM EDT335.001.901.301.65-0.90-32.14%79754.18%
ALGN240322C003400002024-03-18 3:46PM EDT340.001.010.751.10-1.09-51.90%111554.96%
ALGN240322C003450002024-03-18 12:48PM EDT345.000.900.450.70+0.11+13.92%81655.91%
ALGN240322C003500002024-03-18 12:20PM EDT350.000.510.250.45-0.12-19.05%5022756.74%
ALGN240322C003550002024-03-18 2:38PM EDT355.000.150.100.40-0.45-75.00%503859.28%
ALGN240322C003600002024-03-13 10:06AM EDT360.001.280.051.500.00-11380.91%
ALGN240322C003650002024-03-15 3:36PM EDT365.000.200.000.300.00-66565.33%
ALGN240322C003700002024-03-18 9:40AM EDT370.000.100.001.65+0.10-2095.02%
ALGN240322C003750002024-03-18 9:49AM EDT375.000.050.001.65-0.40-88.89%21101.22%
ALGN240322C003800002024-03-18 9:50AM EDT380.000.050.001.70+0.05-60107.91%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240322P002350002024-03-13 9:59AM EDT235.000.050.000.400.00-12130.76%
ALGN240322P002400002024-02-27 10:30AM EDT240.000.300.001.700.00-25156.15%
ALGN240322P002500002024-03-14 10:28AM EDT250.000.200.001.700.00-36136.77%
ALGN240322P002600002024-03-08 3:30PM EDT260.000.280.001.700.00-1012117.82%
ALGN240322P002650002024-03-14 3:01PM EDT265.000.200.000.300.00-125979.69%
ALGN240322P002700002024-03-18 2:25PM EDT270.000.050.001.70-0.48-90.57%66599.22%
ALGN240322P002750002024-03-18 12:37PM EDT275.000.150.000.35-0.22-59.46%108766.60%
ALGN240322P002775002024-03-18 11:38AM EDT277.500.150.001.70-0.67-81.71%42885.35%
ALGN240322P002800002024-03-18 12:37PM EDT280.000.220.050.40-0.25-53.19%227861.72%
ALGN240322P002825002024-03-14 12:42PM EDT282.500.750.101.500.00--375.00%
ALGN240322P002850002024-03-18 1:01PM EDT285.000.200.100.60-0.45-69.23%5023158.79%
ALGN240322P002875002024-03-18 3:45PM EDT287.500.320.150.50-0.73-69.52%24753.91%
ALGN240322P002900002024-03-18 1:54PM EDT290.000.400.350.55-0.50-55.56%52528053.42%
ALGN240322P002925002024-03-18 11:14AM EDT292.500.560.500.70-0.69-55.20%81352.64%
ALGN240322P002950002024-03-18 12:10PM EDT295.000.750.700.90-0.75-50.00%213651.93%
ALGN240322P002975002024-03-18 2:51PM EDT297.500.851.051.25-1.65-66.00%292152.59%
ALGN240322P003000002024-03-18 3:49PM EDT300.001.301.401.60-1.25-49.02%391852.03%
ALGN240322P003025002024-03-18 12:25PM EDT302.501.601.752.10-1.10-40.74%32851.33%
ALGN240322P003050002024-03-18 2:36PM EDT305.001.952.352.70-2.45-55.68%379551.42%
ALGN240322P003075002024-03-18 11:46AM EDT307.502.853.003.40-1.95-40.63%21951.05%
ALGN240322P003100002024-03-18 1:33PM EDT310.003.803.904.30-2.20-36.67%129651.48%
ALGN240322P003125002024-03-18 10:25AM EDT312.505.254.805.30-1.73-24.79%11212051.15%
ALGN240322P003150002024-03-18 3:46PM EDT315.005.625.906.40-2.18-27.95%1275550.88%
ALGN240322P003200002024-03-18 12:28PM EDT320.007.608.509.00-3.90-33.91%153850.01%
ALGN240322P003250002024-03-15 1:15PM EDT325.0013.0011.6012.400.00-6853.11%
ALGN240322P003300002024-03-15 1:33PM EDT330.0016.9014.7016.400.00-1655.79%
ALGN240322P003350002024-03-13 9:46AM EDT335.0016.8015.5020.700.00--158.55%
ALGN240322P003400002024-03-13 2:45PM EDT340.0021.0021.4025.100.00-2159.77%
ALGN240322P003900002024-03-18 9:50AM EDT390.0073.3269.5076.50-0.88-1.19%31155.30%