New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.57+9.74 (+3.54%)
At close: 04:00PM EDT
287.89 +3.32 (+1.17%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220603C002200002022-05-17 9:46AM EDT220.0062.7460.0066.500.00-11137.38%
ALGN220603C002300002022-05-02 9:55AM EDT230.0078.8650.0057.200.00-105129.42%
ALGN220603C002600002022-05-18 9:33AM EDT260.0023.4022.7028.000.00-1179.13%
ALGN220603C002650002022-05-18 9:33AM EDT265.0020.0517.3022.900.00-1167.81%
ALGN220603C002725002022-05-20 2:43PM EDT272.5011.3014.0016.100.00-1157.06%
ALGN220603C002750002022-05-26 3:10PM EDT275.009.0012.1014.10+0.50+5.88%11354.81%
ALGN220603C002800002022-05-27 3:58PM EDT280.009.709.1010.70+3.70+61.67%74152.67%
ALGN220603C002850002022-05-27 3:57PM EDT285.006.706.007.50+0.70+11.67%142149.04%
ALGN220603C002875002022-05-27 2:55PM EDT287.504.575.106.10-2.31-33.58%92047.30%
ALGN220603C002900002022-05-27 3:26PM EDT290.004.204.205.20-1.67-28.45%10147.95%
ALGN220603C002950002022-05-27 12:02PM EDT295.002.602.603.50+0.60+30.00%13947.51%
ALGN220603C003000002022-05-27 3:58PM EDT300.002.001.502.00+0.20+11.11%461744.90%
ALGN220603C003050002022-05-27 3:15PM EDT305.001.100.501.60-0.29-20.86%41249.02%
ALGN220603C003100002022-05-27 3:58PM EDT310.000.700.451.10+0.01+1.45%4850.39%
ALGN220603C003150002022-05-17 10:07AM EDT315.000.300.002.30-3.48-92.06%1157.62%
ALGN220603C003200002022-05-26 1:14PM EDT320.000.350.000.400.00-121650.34%
ALGN220603C003350002022-05-19 12:23PM EDT335.000.850.051.550.00--175.05%
ALGN220603C003400002022-05-20 9:51AM EDT340.000.700.000.800.00-112470.22%
ALGN220603C003500002022-05-13 11:36AM EDT350.000.800.000.850.00-1280.18%
ALGN220603C003550002022-05-16 12:03AM EDT355.000.250.001.400.00--192.58%
ALGN220603C003600002022-05-16 12:03AM EDT360.000.20-4.200.00--1149.27%
ALGN220603C003650002022-05-18 2:12PM EDT365.000.050.000.250.00--1077.93%
ALGN220603C003700002022-05-18 2:12PM EDT370.000.050.000.200.00--1079.30%
ALGN220603C003750002022-05-18 2:12PM EDT375.000.050.000.150.00--1080.08%
ALGN220603C003800002022-05-18 2:12PM EDT380.000.050.000.250.00--1088.67%
ALGN220603C003900002022-04-21 3:26PM EDT390.0028.640.003.900.00--1150.15%
ALGN220603C003950002022-05-18 2:13PM EDT395.000.050.000.350.00--10102.93%
ALGN220603C004000002022-05-18 2:13PM EDT400.000.050.000.200.00-101199.22%
ALGN220603C004050002022-05-18 2:13PM EDT405.000.050.000.200.00--10102.34%
ALGN220603C004100002022-05-18 2:13PM EDT410.000.050.000.300.00--10110.74%
ALGN220603C004150002022-05-18 2:13PM EDT415.000.050.000.200.00--10108.59%
ALGN220603C004200002022-05-18 2:13PM EDT420.000.050.000.200.00--10111.52%
ALGN220603C004300002022-05-18 2:43PM EDT430.000.050.000.200.00--35117.19%
ALGN220603C004500002022-05-18 2:45PM EDT450.000.050.000.050.00--5111.72%
ALGN220603C005000002022-05-06 1:57PM EDT500.000.100.004.200.00-12235.96%
ALGN220603C005600002022-04-27 10:05AM EDT560.000.950.001.400.00--2227.34%
ALGN220603C005700002022-04-27 12:11PM EDT570.000.600.000.500.00-26559203.32%
ALGN220603C005800002022-05-06 2:00PM EDT580.000.050.000.700.00-5101216.21%
ALGN220603C005900002022-05-06 2:00PM EDT590.000.100.000.600.00-591216.41%
ALGN220603C006000002022-05-06 1:59PM EDT600.000.050.001.550.00-230249.51%
ALGN220603C006100002022-05-06 1:59PM EDT610.000.050.001.200.00-50245.22%
ALGN220603C006200002022-04-27 11:18AM EDT620.000.450.004.300.00--1303.08%
ALGN220603C006300002022-04-27 11:46AM EDT630.000.250.000.150.00--245201.17%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220603P001500002022-05-26 10:20AM EDT150.000.050.000.100.00-14215170.70%
ALGN220603P001600002022-05-24 2:10PM EDT160.000.050.000.050.00-11202144.53%
ALGN220603P001700002022-05-24 2:07PM EDT170.000.050.001.100.00-1056190.23%
ALGN220603P001800002022-05-23 12:10PM EDT180.000.100.000.500.00-3528152.15%
ALGN220603P002000002022-05-27 1:02PM EDT200.000.090.003.30-0.41-82.00%36170.12%
ALGN220603P002100002022-05-10 2:01PM EDT210.002.920.001.300.00-135124.17%
ALGN220603P002200002022-05-25 11:14AM EDT220.001.070.000.800.00-133898.93%
ALGN220603P002250002022-05-23 1:38PM EDT225.001.000.000.800.00-323491.55%
ALGN220603P002300002022-05-26 11:05AM EDT230.000.500.001.650.00-1296.97%
ALGN220603P002350002022-05-27 3:04PM EDT235.000.150.000.30-0.60-80.00%191165.63%
ALGN220603P002400002022-05-26 2:40PM EDT240.000.900.000.650.00-204567.33%
ALGN220603P002475002022-05-25 11:27AM EDT247.502.780.001.750.00-1070.22%
ALGN220603P002500002022-05-27 10:43AM EDT250.000.700.151.40-2.48-77.99%1464.38%
ALGN220603P002550002022-05-27 3:10PM EDT255.000.950.251.10-1.60-62.75%18554.76%
ALGN220603P002600002022-05-27 3:33PM EDT260.001.100.951.55-2.90-72.50%6655.71%
ALGN220603P002650002022-05-27 11:01AM EDT265.003.231.452.35-16.19-83.37%151154.32%
ALGN220603P002700002022-05-27 11:34AM EDT270.003.802.153.10-2.47-39.39%71651.27%
ALGN220603P002750002022-05-27 12:17PM EDT275.004.803.204.30-4.19-46.61%7753.15%
ALGN220603P002800002022-05-27 2:59PM EDT280.006.574.806.20-3.46-34.50%471753.14%
ALGN220603P002850002022-05-27 3:42PM EDT285.008.427.008.20-7.88-48.34%1015850.76%
ALGN220603P002900002022-05-26 3:28PM EDT290.0018.709.8011.100.00-110351.03%
ALGN220603P003000002022-05-27 3:50PM EDT300.0018.0015.2020.20-13.70-43.22%7166.75%
ALGN220603P003050002022-05-11 3:27PM EDT305.0051.8020.1026.200.00-1159.60%
ALGN220603P003200002022-05-26 3:28PM EDT320.0045.9931.3040.300.00-11102.22%
ALGN220603P003350002022-05-05 9:39AM EDT335.0039.1046.0055.000.00--050.39%
ALGN220603P003400002022-05-11 1:06PM EDT340.0079.9051.0060.500.00-2367.58%
ALGN220603P003500002022-04-22 2:59PM EDT350.0091.3071.1080.000.00-22189.61%
ALGN220603P003700002022-05-24 10:11AM EDT370.00102.4781.0090.100.00-400081.25%
ALGN220603P003750002022-04-28 1:54PM EDT375.0080.4886.0095.200.00-1088.67%
ALGN220603P003900002022-04-22 11:14AM EDT390.0038.55110.70120.000.00-10238.60%