New Zealand markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
262.91-0.04 (-0.02%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230127C001850002023-01-25 9:33AM EST185.0061.6372.8077.900.00-110.00%
ALGN230127C001900002023-01-26 11:56AM EST190.0067.3068.1073.100.00-810288.67%
ALGN230127C001950002023-01-25 2:10PM EST195.0056.3062.5068.000.00-315242.97%
ALGN230127C002000002022-12-29 1:35PM EST200.0019.0058.2062.500.00-350.00%
ALGN230127C002050002023-01-12 9:41AM EST205.0028.1953.0058.000.00-13206.25%
ALGN230127C002100002023-01-09 10:37AM EST210.0021.9048.0053.300.00-112235.55%
ALGN230127C002150002023-01-19 10:34AM EST215.0018.0042.9047.800.00-120.00%
ALGN230127C002200002023-01-26 9:47AM EST220.0037.4038.1042.900.00-1310.00%
ALGN230127C002225002023-01-09 12:12PM EST222.5013.3034.8041.200.00--2212.70%
ALGN230127C002250002023-01-26 9:47AM EST225.0032.4033.3037.100.00-1150.00%
ALGN230127C002275002023-01-25 1:07PM EST227.5021.5031.0034.800.00-1130.00%
ALGN230127C002300002023-01-24 1:04PM EST230.0026.7028.5032.200.00-1250.00%
ALGN230127C002325002023-01-19 11:10AM EST232.508.9026.2029.800.00-340.00%
ALGN230127C002350002023-01-26 1:46PM EST235.0025.5023.4027.300.00-1170.00%
ALGN230127C002375002023-01-25 1:33PM EST237.5012.8421.0024.700.00-1270.00%
ALGN230127C002400002023-01-25 12:05PM EST240.008.6018.7021.500.00-3300.00%
ALGN230127C002425002023-01-23 12:25PM EST242.509.5616.2018.700.00-12440.00%
ALGN230127C002450002023-01-26 3:38PM EST245.0016.7913.8017.000.00-17720.00%
ALGN230127C002475002023-01-27 9:32AM EST247.5012.0011.4014.60-0.70-5.51%1740.00%
ALGN230127C002500002023-01-26 10:30AM EST250.008.309.1011.900.00-6740.00%
ALGN230127C002525002023-01-26 3:43PM EST252.507.006.609.40-3.00-30.00%71130.00%
ALGN230127C002550002023-01-26 1:05PM EST255.004.605.106.300.00-341810.00%
ALGN230127C002575002023-01-27 9:38AM EST257.504.002.854.60-2.00-33.33%1430.00%
ALGN230127C002600002023-01-26 3:57PM EST260.004.201.452.700.00-1251410.00%
ALGN230127C002625002023-01-27 9:42AM EST262.501.000.601.30-1.40-58.33%810919.73%
ALGN230127C002650002023-01-26 3:47PM EST265.001.550.201.500.00-7411143.56%
ALGN230127C002675002023-01-26 3:42PM EST267.500.700.001.100.00-22650.93%
ALGN230127C002700002023-01-26 1:32PM EST270.000.230.050.300.00-415441.21%
ALGN230127C002750002023-01-26 2:12PM EST275.000.150.001.500.00-110077.93%
ALGN230127C002800002023-01-17 11:50AM EST280.000.200.002.250.00-23111.28%
ALGN230127C002850002023-01-23 10:33AM EST285.000.120.000.500.00-144691.60%
ALGN230127C003000002023-01-20 2:26PM EST300.000.040.002.250.00-11186.91%
ALGN230127C003050002023-01-17 11:00AM EST305.000.180.001.500.00--1185.35%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230127P001200002023-01-20 9:48AM EST120.000.010.000.050.00-18129515.63%
ALGN230127P001300002023-01-12 9:34AM EST130.000.050.001.500.00-23708.59%
ALGN230127P001350002023-01-19 1:50PM EST135.000.010.000.200.00-1011509.38%
ALGN230127P001400002023-01-19 1:50PM EST140.000.010.000.150.00-2033468.75%
ALGN230127P001550002022-12-29 10:05AM EST155.001.040.001.500.00-1111549.61%
ALGN230127P001600002023-01-17 10:59AM EST160.000.070.000.100.00-440359.38%
ALGN230127P001650002022-12-16 11:04AM EST165.004.310.001.100.00-16466.80%
ALGN230127P001700002023-01-24 12:35PM EST170.000.150.001.500.00-213465.43%
ALGN230127P001750002023-01-24 9:30AM EST175.000.230.001.500.00-13438.67%
ALGN230127P001800002023-01-25 9:33AM EST180.000.750.001.500.00-116412.70%
ALGN230127P001850002023-01-25 9:33AM EST185.000.110.000.200.00-170284.38%
ALGN230127P001900002023-01-09 12:39PM EST190.001.300.001.500.00-1024362.40%
ALGN230127P001925002023-01-12 9:51AM EST192.500.800.001.500.00--3350.20%
ALGN230127P001950002023-01-19 10:45AM EST195.000.200.001.500.00-16337.89%
ALGN230127P001975002023-01-20 10:10AM EST197.500.100.001.500.00-15325.98%
ALGN230127P002000002023-01-23 10:53AM EST200.000.050.000.050.00-2660193.75%
ALGN230127P002025002023-01-20 1:39PM EST202.500.100.000.050.00-24185.94%
ALGN230127P002050002023-01-25 10:44AM EST205.000.050.001.500.00-523290.43%
ALGN230127P002075002023-01-20 3:38PM EST207.500.150.001.500.00-22278.71%
ALGN230127P002100002023-01-25 12:49PM EST210.000.130.000.050.00-1045162.50%
ALGN230127P002125002023-01-26 3:04PM EST212.500.130.000.050.00-47154.69%
ALGN230127P002150002023-01-26 1:48PM EST215.000.750.000.050.00-4259146.88%
ALGN230127P002175002023-01-23 10:25AM EST217.500.100.001.500.00-326232.81%
ALGN230127P002200002023-01-26 3:04PM EST220.000.080.000.150.00-8124150.00%
ALGN230127P002225002023-01-26 9:30AM EST222.500.250.001.500.00-29210.25%
ALGN230127P002250002023-01-26 3:28PM EST225.000.060.000.050.00-9255116.41%
ALGN230127P002275002023-01-26 3:28PM EST227.500.040.000.050.00-120109.38%
ALGN230127P002300002023-01-26 3:28PM EST230.000.070.000.850.00-82128155.86%
ALGN230127P002325002023-01-26 11:29AM EST232.500.040.001.500.00-361165.33%
ALGN230127P002350002023-01-26 1:50PM EST235.000.050.001.500.00-1260154.20%
ALGN230127P002375002023-01-26 12:38PM EST237.500.050.001.500.00-474142.97%
ALGN230127P002400002023-01-26 2:52PM EST240.000.050.001.500.00-77123131.64%
ALGN230127P002425002023-01-26 12:55PM EST242.500.150.001.500.00-344120.31%
ALGN230127P002450002023-01-26 1:31PM EST245.000.150.001.500.00-4368108.89%
ALGN230127P002475002023-01-26 1:49PM EST247.500.150.001.200.00-307091.31%
ALGN230127P002500002023-01-26 3:14PM EST250.000.150.001.500.00-377385.55%
ALGN230127P002525002023-01-27 9:32AM EST252.500.050.000.50-0.10-66.67%12654.00%
ALGN230127P002550002023-01-27 9:34AM EST255.000.600.100.50+0.20+50.00%44453.27%
ALGN230127P002575002023-01-27 9:30AM EST257.501.320.601.35+0.77+140.00%147153.66%
ALGN230127P002650002023-01-24 1:11PM EST265.0010.293.406.500.00-12669.19%
ALGN230127P002675002023-01-19 11:01AM EST267.5033.605.409.400.00--085.89%