ALGN - Align Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230609C002550002023-05-30 2:50PM EDT255.0031.8046.2049.600.00--1141.06%
ALGN230609C002625002023-05-30 9:40AM EDT262.5025.8038.6041.000.00--1108.11%
ALGN230609C002650002023-05-30 9:35AM EDT265.0023.9036.0038.900.00--1106.01%
ALGN230609C002675002023-05-25 3:47PM EDT267.5017.7033.2036.300.00--195.31%
ALGN230609C002700002023-05-31 10:24AM EDT270.009.9530.0034.100.00--384.47%
ALGN230609C002725002023-06-01 9:50AM EDT272.5015.4028.5031.100.00--584.96%
ALGN230609C002750002023-06-01 10:07AM EDT275.0014.7025.5029.500.00-3383.30%
ALGN230609C002775002023-06-01 9:37AM EDT277.5010.2023.4027.900.00-2488.60%
ALGN230609C002800002023-05-31 2:40PM EDT280.008.6021.5023.200.00-10568.36%
ALGN230609C002825002023-06-01 9:56AM EDT282.508.6019.4021.500.00-92672.31%
ALGN230609C002850002023-06-06 12:06PM EDT285.0024.0517.0018.200.00-11260.38%
ALGN230609C002875002023-06-07 12:13PM EDT287.5017.6714.7015.50-1.09-5.81%2353.93%
ALGN230609C002900002023-06-07 10:23AM EDT290.0019.4211.9013.50+2.77+16.64%41458.91%
ALGN230609C002925002023-06-02 12:27PM EDT292.5017.509.7011.00+6.00+52.17%21951.37%
ALGN230609C002950002023-06-07 10:05AM EDT295.0016.008.309.10+5.01+45.59%119449.79%
ALGN230609C002975002023-06-02 11:08AM EDT297.508.586.607.300.00-6947.80%
ALGN230609C003000002023-06-07 1:23PM EDT300.005.755.005.60-1.65-22.30%15016845.24%
ALGN230609C003025002023-06-02 11:49AM EDT302.506.803.904.200.00-4343.73%
ALGN230609C003050002023-06-07 10:23AM EDT305.003.202.753.00-1.78-35.74%71642.09%
ALGN230609C003075002023-06-07 3:14PM EDT307.502.121.902.25-2.98-58.43%316642.82%
ALGN230609C003100002023-06-07 1:44PM EDT310.001.601.351.65-0.92-36.51%285443.38%
ALGN230609C003125002023-06-07 3:14PM EDT312.501.100.951.20-0.90-45.00%18144.04%
ALGN230609C003150002023-06-07 1:55PM EDT315.000.950.650.90-0.50-34.48%323645.31%
ALGN230609C003175002023-06-07 11:57AM EDT317.500.890.450.65-0.06-6.32%562146.09%
ALGN230609C003200002023-06-07 1:58PM EDT320.000.530.300.50-0.17-24.29%194247.66%
ALGN230609C003250002023-06-07 11:43AM EDT325.000.530.200.45-0.07-11.67%351651.56%
ALGN230609C003300002023-06-07 12:29PM EDT330.000.200.100.35-0.45-69.23%32555.66%
ALGN230609C003350002023-06-01 11:13AM EDT335.000.250.051.100.00-5875.68%
ALGN230609C003400002023-05-31 1:20PM EDT340.000.150.051.000.00-2382.13%
ALGN230609C003450002023-05-15 3:34PM EDT345.000.850.000.900.00-1487.16%
ALGN230609C003500002023-06-05 3:30PM EDT350.000.230.000.400.00-22682.23%
ALGN230609C003550002023-06-05 12:25PM EDT355.000.060.001.500.00-1012112.21%
ALGN230609C003600002023-05-10 2:42PM EDT360.000.800.000.500.00-3698.24%
ALGN230609C003700002023-05-09 2:25PM EDT370.000.560.000.800.00-12119.34%
ALGN230609C003750002023-05-05 11:39AM EDT375.000.860.000.450.00-105114.84%
ALGN230609C003800002023-05-11 9:56AM EDT380.000.520.001.500.00-17147.22%
ALGN230609C003900002023-06-05 12:52PM EDT390.000.480.000.800.00-215143.75%
ALGN230609C004100002023-04-27 9:30AM EDT410.002.000.000.250.00--5141.80%
ALGN230609C004150002023-04-27 10:12AM EDT415.000.650.000.250.00--4146.68%
ALGN230609C004200002023-06-05 12:09PM EDT420.000.050.000.100.00-2554136.72%
ALGN230609C004300002023-05-08 9:53AM EDT430.000.050.001.500.00-236206.84%
ALGN230609C004400002023-05-08 9:53AM EDT440.000.050.001.500.00--2217.48%
ALGN230609C004500002023-06-06 12:01PM EDT450.000.010.000.050.00-55151.56%
ALGN230609C004600002023-05-01 12:32PM EDT460.000.200.000.200.00--3182.03%
ALGN230609C004700002023-05-01 12:29PM EDT470.000.150.000.200.00--2189.84%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230609P001700002023-05-08 1:27PM EDT170.000.750.000.450.00--3277.73%
ALGN230609P002200002023-05-31 9:42AM EDT220.000.050.000.800.00--2177.73%
ALGN230609P002350002023-05-26 10:57AM EDT235.000.350.001.500.00-319162.99%
ALGN230609P002400002023-06-02 2:57PM EDT240.000.050.001.200.00-521145.02%
ALGN230609P002450002023-06-06 11:23AM EDT245.000.210.000.800.00-240124.41%
ALGN230609P002500002023-06-06 12:30PM EDT250.000.030.001.500.00-10132128.91%
ALGN230609P002550002023-06-02 9:37AM EDT255.000.130.001.500.00-14117.77%
ALGN230609P002575002023-05-30 10:02AM EDT257.500.980.001.500.00--3112.21%
ALGN230609P002600002023-06-06 9:35AM EDT260.000.050.000.850.00-24194.87%
ALGN230609P002625002023-06-02 11:19AM EDT262.500.210.001.500.00-78101.17%
ALGN230609P002650002023-06-05 9:30AM EDT265.000.200.000.850.00-11284.72%
ALGN230609P002675002023-06-05 12:11PM EDT267.500.110.001.500.00-31590.14%
ALGN230609P002700002023-06-06 11:18AM EDT270.000.400.001.500.00-131584.62%
ALGN230609P002725002023-06-05 11:16AM EDT272.500.250.001.500.00-1879.05%
ALGN230609P002750002023-06-06 12:09PM EDT275.000.130.000.950.00-12066.02%
ALGN230609P002775002023-06-05 3:42PM EDT277.500.250.051.000.00-116062.26%
ALGN230609P002800002023-06-06 12:17PM EDT280.000.200.050.250.00-102848.44%
ALGN230609P002825002023-06-05 12:52PM EDT282.500.430.051.050.00-122952.20%
ALGN230609P002850002023-06-06 2:07PM EDT285.000.350.150.350.00-214041.80%
ALGN230609P002875002023-06-07 12:21PM EDT287.500.280.300.45-0.20-41.67%52239.06%
ALGN230609P002900002023-06-06 11:23AM EDT290.000.330.500.70-0.32-49.23%22438.26%
ALGN230609P002925002023-06-06 2:59PM EDT292.500.500.801.00-0.50-50.00%12936.60%
ALGN230609P002950002023-06-06 12:37PM EDT295.000.981.351.55-0.22-18.33%511236.38%
ALGN230609P002975002023-06-07 1:50PM EDT297.501.861.952.20-0.14-7.00%141535.13%
ALGN230609P003000002023-06-07 1:56PM EDT300.002.622.803.10+0.02+0.77%32734.18%
ALGN230609P003025002023-06-06 11:00AM EDT302.501.313.904.30-2.62-66.67%11533.62%
ALGN230609P003050002023-06-07 1:23PM EDT305.005.505.405.80-0.50-8.33%2533.37%
ALGN230609P003075002023-06-07 12:45PM EDT307.505.807.107.60+1.20+26.09%5333.69%
ALGN230609P003100002023-06-07 10:50AM EDT310.007.808.909.40-0.20-2.50%2831.10%
ALGN230609P003150002023-06-06 9:52AM EDT315.0012.4012.3013.800.00-1327.05%
ALGN230609P003250002023-05-26 10:41AM EDT325.0040.8322.2023.500.00-100.00%
ALGN230609P003300002023-06-02 3:29PM EDT330.0030.0027.2030.300.00-1188.21%