New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.92+0.02 (+0.01%)
At close: 04:00PM EDT
329.28 +1.36 (+0.41%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240405C002300002024-03-25 10:41AM EDT230.0089.6894.30101.200.00-11182.69%
ALGN240405C002350002024-03-25 10:29AM EDT235.0084.7189.6096.200.00-11173.95%
ALGN240405C002400002024-03-26 10:39AM EDT240.0078.7484.5091.400.00-1276.95%
ALGN240405C002450002024-03-26 10:39AM EDT245.0074.1279.6086.500.00-1285.45%
ALGN240405C002500002024-03-01 12:03PM EDT250.0078.2774.5081.60+25.62+48.66%101080.18%
ALGN240405C002650002024-03-26 10:39AM EDT265.0053.1859.7067.500.00-1184.77%
ALGN240405C002700002024-03-27 11:09AM EDT270.0056.8554.5061.600.00-7859.77%
ALGN240405C002900002024-03-27 11:09AM EDT290.0037.0534.8042.500.00-7855.15%
ALGN240405C003000002024-03-05 10:49AM EDT300.0013.9024.9031.500.00-11970.50%
ALGN240405C003050002024-03-28 10:23AM EDT305.0024.3020.5025.90+5.70+30.65%22157.70%
ALGN240405C003100002024-03-28 3:52PM EDT310.0018.2116.0021.30-0.17-0.92%23452.33%
ALGN240405C003125002024-03-25 10:11AM EDT312.5011.7816.0018.300.00-2344.65%
ALGN240405C003150002024-03-28 11:03AM EDT315.0014.3613.8015.80-0.18-1.24%12040.41%
ALGN240405C003175002024-03-25 1:18PM EDT317.5010.509.9013.700.00-4338.54%
ALGN240405C003200002024-03-28 10:44AM EDT320.009.8810.0011.40+2.48+33.51%419235.07%
ALGN240405C003225002024-03-27 3:23PM EDT322.508.708.409.100.00-351431.26%
ALGN240405C003250002024-03-28 3:36PM EDT325.006.656.807.40-0.53-7.38%103030.20%
ALGN240405C003275002024-03-28 3:45PM EDT327.505.305.406.00-0.71-11.81%152229.90%
ALGN240405C003300002024-03-28 3:52PM EDT330.004.504.304.70-0.39-7.98%292829.24%
ALGN240405C003325002024-03-28 3:25PM EDT332.503.473.203.60-0.26-6.97%3728.69%
ALGN240405C003350002024-03-28 3:56PM EDT335.002.702.452.80-0.70-20.59%425328.86%
ALGN240405C003375002024-03-28 3:49PM EDT337.501.801.802.10-0.61-25.31%4128.72%
ALGN240405C003400002024-03-28 3:28PM EDT340.001.501.301.65-0.50-25.00%814929.37%
ALGN240405C003450002024-03-28 3:09PM EDT345.000.800.650.90-0.60-42.86%5829.61%
ALGN240405C003500002024-03-28 1:13PM EDT350.000.470.350.55-0.34-41.98%31731.06%
ALGN240405C003550002024-03-25 10:29AM EDT355.000.450.200.550.00-1136.06%
ALGN240405C003600002024-03-28 10:15AM EDT360.000.150.150.45-0.19-55.88%2839.11%
ALGN240405C003700002024-03-14 11:28AM EDT370.000.850.001.050.00-1157.59%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240405P002100002024-02-28 2:06PM EDT210.000.650.001.500.00--1161.23%
ALGN240405P002250002024-03-15 9:30AM EDT225.000.100.000.050.00-13789.84%
ALGN240405P002300002024-02-28 2:06PM EDT230.000.850.002.450.00--1145.51%
ALGN240405P002500002024-03-19 11:45AM EDT250.000.310.000.100.00-3371.48%
ALGN240405P002550002024-03-12 10:57AM EDT255.000.620.001.500.00--199.17%
ALGN240405P002600002024-03-01 3:06PM EDT260.001.580.000.100.00-3362.11%
ALGN240405P002650002024-03-15 10:13AM EDT265.000.680.050.100.00-1160.35%
ALGN240405P002700002024-03-19 12:16PM EDT270.000.400.001.500.00-6680.18%
ALGN240405P002750002024-03-28 1:57PM EDT275.000.360.000.70-0.04-10.00%7963.97%
ALGN240405P002800002024-03-28 10:30AM EDT280.000.800.000.80+0.70+700.00%31559.86%
ALGN240405P002850002024-03-28 1:57PM EDT285.000.500.001.20+0.26+108.33%43658.77%
ALGN240405P002900002024-03-27 10:38AM EDT290.000.290.054.200.00-1473.02%
ALGN240405P002950002024-03-28 12:35PM EDT295.000.150.051.25-0.63-80.77%122756.20%
ALGN240405P002975002024-03-28 12:35PM EDT297.500.150.050.25-0.15-50.00%51436.77%
ALGN240405P003000002024-03-28 1:01PM EDT300.000.270.100.25-0.18-40.00%63634.13%
ALGN240405P003025002024-03-28 3:35PM EDT302.500.270.104.50-1.48-84.57%10356.10%
ALGN240405P003050002024-03-28 1:53PM EDT305.000.400.250.40-1.75-81.40%31031.84%
ALGN240405P003075002024-03-28 11:00AM EDT307.500.650.400.50-0.49-42.98%12330.52%
ALGN240405P003100002024-03-26 10:53AM EDT310.003.500.550.700.00-132530.08%
ALGN240405P003125002024-03-28 3:35PM EDT312.500.970.800.95-0.88-47.57%202329.47%
ALGN240405P003150002024-03-28 1:53PM EDT315.001.201.051.35-0.70-36.84%203029.44%
ALGN240405P003175002024-03-27 10:56AM EDT317.501.951.601.85-0.70-26.42%1029.27%
ALGN240405P003200002024-03-28 12:34PM EDT320.002.502.202.45-4.60-64.79%8628.92%
ALGN240405P003225002024-03-27 10:20AM EDT322.504.322.953.200.00-1428.59%
ALGN240405P003250002024-03-28 3:39PM EDT325.004.253.804.20-2.05-32.54%182528.72%
ALGN240405P003325002024-03-28 3:54PM EDT332.507.407.708.20-2.40-24.49%1128.80%