New Zealand markets close in 6 hours 17 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.56+11.91 (+3.91%)
At close: 04:00PM EST
317.24 +0.68 (+0.21%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240223C002050002024-01-31 9:33AM EST205.0060.10107.80115.200.00-11445.22%
ALGN240223C002100002024-02-15 2:48PM EST210.0097.90102.70110.200.00--1425.44%
ALGN240223C002150002024-02-20 2:45PM EST215.0096.2997.80105.200.00-10406.06%
ALGN240223C002250002024-02-16 3:25PM EST225.0085.2287.8095.200.00-33368.31%
ALGN240223C002300002024-02-13 3:25PM EST230.0062.3982.8090.200.00-11349.90%
ALGN240223C002350002024-02-13 3:48PM EST235.0057.0878.0085.100.00-11329.15%
ALGN240223C002400002024-02-13 3:30PM EST240.0050.6072.8080.200.00-11313.92%
ALGN240223C002450002024-02-13 3:48PM EST245.0047.3868.1075.200.00--1146.09%
ALGN240223C002500002024-02-02 9:56AM EST250.0020.4562.9069.900.00-1010271.73%
ALGN240223C002600002024-02-05 11:20AM EST260.0016.8052.9059.800.00-820235.69%
ALGN240223C002650002024-02-13 3:30PM EST265.0027.0348.4055.100.00-18117.58%
ALGN240223C002675002024-02-20 2:11PM EST267.5046.3845.6050.800.00-11175.68%
ALGN240223C002700002024-02-06 12:27PM EST270.0024.4043.2050.100.00-2395.90%
ALGN240223C002750002024-02-22 1:37PM EST275.0039.9438.1045.10+3.50+9.60%43677.73%
ALGN240223C002775002024-02-22 10:30AM EST277.5032.2435.8042.50-1.20-3.59%1381.25%
ALGN240223C002800002024-02-22 10:30AM EST280.0029.9732.8039.10-2.00-6.26%122156.10%
ALGN240223C002825002024-02-09 9:43AM EST282.5018.0030.4037.600.00--18166.50%
ALGN240223C002850002024-02-15 10:04AM EST285.0025.9427.8035.100.00-324158.03%
ALGN240223C002900002024-02-22 1:38PM EST290.0027.0022.9030.00+2.77+11.43%183192139.40%
ALGN240223C002925002024-02-20 10:33AM EST292.5018.3020.5027.700.00-29133.91%
ALGN240223C002950002024-02-22 9:35AM EST295.0010.4018.2025.20-6.00-36.59%110051.07%
ALGN240223C002975002024-02-22 10:10AM EST297.5012.4015.3022.70+4.00+47.62%49116.31%
ALGN240223C003000002024-02-22 1:37PM EST300.0015.0314.9020.00+10.08+203.64%1116663.04%
ALGN240223C003025002024-02-22 11:58AM EST302.5011.1512.1017.80+6.65+147.78%23356.06%
ALGN240223C003050002024-02-22 12:21PM EST305.007.2910.6015.30+3.69+102.50%1616457.47%
ALGN240223C003100002024-02-22 3:46PM EST310.007.506.908.70+5.45+265.85%14510350.93%
ALGN240223C003150002024-02-22 3:48PM EST315.004.103.504.20+3.25+382.35%1364436.06%
ALGN240223C003200002024-02-22 3:21PM EST320.001.491.451.80+1.09+272.50%12315434.40%
ALGN240223C003250002024-02-22 3:06PM EST325.000.620.450.70+0.50+416.67%911335.50%
ALGN240223C003300002024-02-21 1:12PM EST330.000.250.100.25+0.15+150.00%2015337.01%
ALGN240223C003350002024-02-22 3:32PM EST335.000.100.000.15-0.30-75.00%56042.68%
ALGN240223C003400002024-02-16 11:14AM EST340.000.260.001.250.00-21769.24%
ALGN240223C003450002024-02-01 9:32AM EST345.001.200.001.500.00--1583.15%
ALGN240223C003500002024-02-20 11:48AM EST350.000.050.001.500.00-3993.36%
ALGN240223C003600002024-02-09 3:57PM EST360.000.200.001.500.00-158112.70%
ALGN240223C003650002024-02-14 2:29PM EST365.000.050.001.500.00-22121.88%
ALGN240223C003700002024-02-01 10:08AM EST370.000.050.001.500.00-12130.81%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240223P001700002024-02-06 9:30AM EST170.000.050.001.800.00-10448.14%
ALGN240223P001850002024-01-31 3:46PM EST185.000.100.002.100.00--1405.08%
ALGN240223P001900002024-01-31 3:46PM EST190.000.800.002.150.00--1389.26%
ALGN240223P001950002024-02-01 12:48PM EST195.000.100.000.500.00-1012294.92%
ALGN240223P002000002024-02-01 10:09AM EST200.000.150.004.300.00-916409.81%
ALGN240223P002050002024-02-05 12:29PM EST205.000.080.004.300.00-179391.50%
ALGN240223P002100002024-02-05 12:29PM EST210.000.130.004.300.00-213373.54%
ALGN240223P002150002024-02-01 11:12AM EST215.002.000.004.300.00-4158355.91%
ALGN240223P002200002024-02-02 10:01AM EST220.000.750.003.400.00-121320.95%
ALGN240223P002250002024-02-05 9:30AM EST225.000.400.003.700.00-210310.55%
ALGN240223P002300002024-02-02 12:00PM EST230.000.420.002.600.00-34272.07%
ALGN240223P002350002024-01-29 12:36PM EST235.005.400.002.600.00-14256.93%
ALGN240223P002400002024-02-01 11:50AM EST240.001.750.002.600.00--12241.99%
ALGN240223P002450002024-02-16 10:35AM EST245.000.740.002.600.00-115227.34%
ALGN240223P002475002024-02-07 3:44PM EST247.500.300.002.600.00--1220.02%
ALGN240223P002500002024-02-16 10:35AM EST250.000.760.002.600.00-128212.79%
ALGN240223P002550002024-02-06 3:48PM EST255.000.600.002.600.00-243198.44%
ALGN240223P002575002024-02-13 9:51AM EST257.500.230.002.600.00-110191.31%
ALGN240223P002600002024-02-20 10:05AM EST260.000.700.002.600.00-229184.18%
ALGN240223P002650002024-02-21 1:16PM EST265.000.050.002.600.00-141170.07%
ALGN240223P002675002024-02-06 11:26AM EST267.501.760.002.600.00--2163.04%
ALGN240223P002700002024-02-21 3:56PM EST270.000.660.002.600.00-1066156.05%
ALGN240223P002725002024-02-12 11:12AM EST272.500.550.002.600.00-511149.02%
ALGN240223P002750002024-02-16 3:08PM EST275.000.150.000.500.00-261100.68%
ALGN240223P002775002024-02-20 10:28AM EST277.500.430.002.600.00-240135.06%
ALGN240223P002800002024-02-21 3:56PM EST280.000.340.000.150.00-266574.61%
ALGN240223P002825002024-02-20 1:56PM EST282.500.150.000.100.00-21166.02%
ALGN240223P002850002024-02-21 2:15PM EST285.000.250.000.050.00-12956.64%
ALGN240223P002875002024-02-16 3:36PM EST287.500.410.002.550.00-217106.49%
ALGN240223P002900002024-02-22 10:24AM EST290.000.050.002.15-0.27-84.37%29994.73%
ALGN240223P002925002024-02-22 9:50AM EST292.500.200.002.60-0.15-42.86%33792.90%
ALGN240223P002950002024-02-21 3:10PM EST295.001.760.002.600.00-375585.74%
ALGN240223P002975002024-02-22 12:04PM EST297.500.150.002.60-1.70-91.89%81678.47%
ALGN240223P003000002024-02-22 2:54PM EST300.000.150.000.15-3.55-95.95%2413241.31%
ALGN240223P003025002024-02-22 2:08PM EST302.500.220.050.80-3.48-94.05%165054.22%
ALGN240223P003050002024-02-22 3:37PM EST305.000.260.150.40-4.14-94.09%153838.53%
ALGN240223P003100002024-02-22 3:54PM EST310.000.850.600.85-6.89-89.02%1707933.30%
ALGN240223P003150002024-02-22 3:59PM EST315.002.201.952.45-9.80-81.67%275133.99%
ALGN240223P003200002024-02-16 12:57PM EST320.009.704.405.400.00-1136.26%
ALGN240223P003250002024-02-16 12:54PM EST325.0012.838.209.700.00-1044.31%