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 EDT255.0031.8048.2055.900.00--1123.24%
ALGN230609C002625002023-05-30 9:40AM EDT262.5025.8041.8048.100.00--1115.67%
ALGN230609C002650002023-05-30 9:35AM EDT265.0023.9039.6044.900.00--1106.57%
ALGN230609C002675002023-05-25 3:47PM EDT267.5017.7036.7042.500.00--198.44%
ALGN230609C002700002023-05-31 10:24AM EDT270.009.9535.5038.700.00--393.26%
ALGN230609C002725002023-06-01 9:50AM EDT272.5015.4032.9036.300.00--588.09%
ALGN230609C002750002023-06-01 10:07AM EDT275.0014.7031.4036.400.00-33109.03%
ALGN230609C002775002023-06-01 9:37AM EDT277.5010.2027.5033.900.00-2493.95%
ALGN230609C002800002023-05-31 2:40PM EDT280.008.6025.0031.400.00-10588.09%
ALGN230609C002825002023-06-01 9:56AM EDT282.508.6024.4027.600.00-92685.86%
ALGN230609C002850002023-06-06 12:06PM EDT285.0024.0521.9026.60+2.50+11.60%11388.16%
ALGN230609C002875002023-06-05 3:05PM EDT287.5018.7619.6020.500.00-1362.40%
ALGN230609C002900002023-06-05 9:52AM EDT290.0016.6517.3018.300.00-21459.60%
ALGN230609C002925002023-06-02 12:27PM EDT292.5011.5015.0016.100.00-111956.25%
ALGN230609C002950002023-06-06 12:06PM EDT295.0014.6512.8014.20+4.65+46.50%119454.37%
ALGN230609C002975002023-06-02 11:08AM EDT297.508.5810.8011.700.00-6953.93%
ALGN230609C003000002023-06-05 11:19AM EDT300.008.189.009.800.00-1116851.60%
ALGN230609C003025002023-06-02 11:49AM EDT302.506.807.408.000.00-4349.15%
ALGN230609C003050002023-06-06 11:51AM EDT305.006.506.206.40+1.30+25.00%91247.19%
ALGN230609C003075002023-06-05 1:15PM EDT307.505.104.505.100.00-326646.34%
ALGN230609C003100002023-06-06 11:17AM EDT310.004.073.504.00+0.67+19.71%35945.75%
ALGN230609C003125002023-06-06 9:30AM EDT312.502.002.753.20-1.50-42.86%1146.31%
ALGN230609C003150002023-06-06 11:54AM EDT315.002.501.952.40+0.20+8.70%102645.58%
ALGN230609C003175002023-06-06 11:32AM EDT317.501.751.451.75-0.20-10.26%61344.87%
ALGN230609C003200002023-06-06 11:15AM EDT320.001.151.051.30-0.60-34.29%173444.92%
ALGN230609C003250002023-06-06 10:00AM EDT325.000.600.600.80-0.35-36.84%81647.02%
ALGN230609C003300002023-06-05 10:02AM EDT330.000.650.250.500.00-2549.22%
ALGN230609C003350002023-06-01 11:13AM EDT335.000.250.051.500.00-5862.52%
ALGN230609C003400002023-05-31 1:20PM EDT340.000.150.001.500.00-2369.43%
ALGN230609C003450002023-05-15 3:34PM EDT345.000.850.050.900.00-1469.48%
ALGN230609C003500002023-06-05 3:30PM EDT350.000.230.000.400.00-22665.23%
ALGN230609C003550002023-06-05 12:25PM EDT355.000.060.001.500.00-101290.09%
ALGN230609C003600002023-05-10 2:42PM EDT360.000.800.000.500.00-3679.10%
ALGN230609C003700002023-05-09 2:25PM EDT370.000.560.000.000.00-1250.00%
ALGN230609C003750002023-05-05 11:39AM EDT375.000.860.000.450.00-10593.65%
ALGN230609C003800002023-05-11 9:56AM EDT380.000.520.001.500.00-17120.75%
ALGN230609C003900002023-06-05 12:52PM EDT390.000.480.001.500.00-215132.03%
ALGN230609C004100002023-04-27 9:30AM EDT410.002.000.000.250.00--5117.58%
ALGN230609C004150002023-04-27 10:12AM EDT415.000.650.000.250.00--4121.88%
ALGN230609C004200002023-06-05 12:09PM EDT420.000.050.000.100.00-2554113.67%
ALGN230609C004300002023-05-08 9:53AM EDT430.000.050.001.500.00-236172.75%
ALGN230609C004400002023-05-08 9:53AM EDT440.000.050.001.500.00--2182.03%
ALGN230609C004500002023-06-06 12:01PM EDT450.000.010.000.20-0.04-80.00%55145.31%
ALGN230609C004600002023-05-01 12:32PM EDT460.000.200.000.200.00--3152.54%
ALGN230609C004700002023-05-01 12:29PM EDT470.000.150.000.200.00--2159.38%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN230609P001700002023-05-08 1:27PM EDT170.000.750.000.450.00--3245.70%
ALGN230609P002200002023-05-31 9:42AM EDT220.000.050.000.150.00--2126.95%
ALGN230609P002350002023-05-26 10:57AM EDT235.000.350.001.500.00-319147.61%
ALGN230609P002400002023-06-02 2:57PM EDT240.000.050.001.500.00-521137.74%
ALGN230609P002450002023-06-06 11:23AM EDT245.000.210.000.45-0.18-46.15%240103.61%
ALGN230609P002500002023-06-05 9:49AM EDT250.000.050.000.050.00-212772.27%
ALGN230609P002550002023-06-02 9:37AM EDT255.000.130.000.850.00-1497.36%
ALGN230609P002575002023-05-30 10:02AM EDT257.500.980.001.500.00--3104.05%
ALGN230609P002600002023-06-06 9:35AM EDT260.000.050.000.850.00-113988.57%
ALGN230609P002625002023-06-02 11:19AM EDT262.500.210.001.500.00-7894.63%
ALGN230609P002650002023-06-05 9:30AM EDT265.000.200.001.500.00-11289.89%
ALGN230609P002675002023-06-05 12:11PM EDT267.500.110.001.200.00-31581.15%
ALGN230609P002700002023-06-06 11:18AM EDT270.000.400.000.40+0.30+300.00%131662.11%
ALGN230609P002725002023-06-05 11:16AM EDT272.500.250.001.200.00-1872.02%
ALGN230609P002750002023-06-06 12:09PM EDT275.000.130.050.40-0.02-13.33%11955.47%
ALGN230609P002775002023-06-05 3:42PM EDT277.500.250.051.500.00-116066.94%
ALGN230609P002800002023-06-06 12:17PM EDT280.000.200.100.25-0.11-35.48%101848.49%
ALGN230609P002825002023-06-05 12:52PM EDT282.500.430.100.400.00-122948.98%
ALGN230609P002850002023-06-05 2:41PM EDT285.000.580.150.400.00-52144.63%
ALGN230609P002875002023-06-06 11:16AM EDT287.500.420.250.45-0.34-44.74%12041.41%
ALGN230609P002900002023-06-06 11:23AM EDT290.000.650.400.60-0.40-38.10%52239.75%
ALGN230609P002925002023-06-05 11:38AM EDT292.501.550.600.800.00-72838.09%
ALGN230609P002950002023-06-06 11:35AM EDT295.001.200.901.20-0.70-36.84%1115337.99%
ALGN230609P002975002023-06-02 1:56PM EDT297.501.301.351.70-5.15-79.84%5637.50%
ALGN230609P003000002023-06-06 12:12PM EDT300.001.801.802.30-1.50-45.45%93236.50%
ALGN230609P003025002023-06-02 3:57PM EDT302.503.932.703.10-2.57-39.54%21335.76%
ALGN230609P003050002023-06-06 9:31AM EDT305.006.003.704.20+0.77+14.72%6435.79%
ALGN230609P003075002023-06-06 12:08PM EDT307.504.604.805.40-2.40-34.29%1334.91%
ALGN230609P003100002023-06-06 9:51AM EDT310.008.006.306.80-0.80-9.09%4533.83%
ALGN230609P003150002023-06-06 9:52AM EDT315.0012.409.6010.40-4.83-28.03%1032.98%
ALGN230609P003250002023-05-26 10:41AM EDT325.0040.8317.6022.000.00-1071.44%
ALGN230609P003300002023-06-02 3:29PM EDT330.0030.0021.7025.800.00-1166.80%