New Zealand markets open in 10 hours

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.11-11.48 (-4.09%)
At close: 04:00PM EDT
268.51 -0.60 (-0.22%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220520C002000002022-04-28 9:38AM EDT200.0090.500.000.000.00-110.00%
ALGN220520C002200002022-04-28 9:49AM EDT220.0063.500.000.000.00-330.00%
ALGN220520C002500002022-05-13 11:56AM EDT250.0024.000.000.000.00-251480.00%
ALGN220520C002600002022-05-17 3:35PM EDT260.0021.450.000.000.00-1150.00%
ALGN220520C002650002022-05-16 12:03AM EDT265.0014.000.000.000.00--20.00%
ALGN220520C002700002022-05-18 12:34PM EDT270.007.400.000.000.00-1261.56%
ALGN220520C002725002022-05-18 3:07PM EDT272.506.000.000.000.00-253.13%
ALGN220520C002750002022-05-18 3:22PM EDT275.003.200.000.000.00-2246.25%
ALGN220520C002800002022-05-18 1:30PM EDT280.002.250.000.000.00-84712.50%
ALGN220520C002825002022-05-18 2:17PM EDT282.501.750.000.000.00-71512.50%
ALGN220520C002850002022-05-18 2:16PM EDT285.001.250.000.000.00-122412.50%
ALGN220520C002900002022-05-18 3:24PM EDT290.000.690.000.000.00-3310525.00%
ALGN220520C002950002022-05-18 3:51PM EDT295.000.300.000.000.00-206425.00%
ALGN220520C003000002022-05-18 3:24PM EDT300.000.260.000.000.00-466925.00%
ALGN220520C003050002022-05-18 10:28AM EDT305.001.000.000.000.00-114750.00%
ALGN220520C003100002022-05-18 10:19AM EDT310.000.200.000.000.00-455350.00%
ALGN220520C003150002022-05-18 10:19AM EDT315.000.150.000.000.00-446350.00%
ALGN220520C003200002022-05-16 1:42PM EDT320.000.250.000.000.00-31450.00%
ALGN220520C003250002022-05-06 3:36PM EDT325.002.100.000.000.00-2750.00%
ALGN220520C003300002022-05-05 3:49PM EDT330.000.440.000.000.00-11050.00%
ALGN220520C003350002022-05-06 1:50PM EDT335.001.450.000.000.00-1350.00%
ALGN220520C003400002022-05-18 9:42AM EDT340.000.030.000.000.00-31050.00%
ALGN220520C003450002022-05-16 9:53AM EDT345.000.110.000.000.00-11250.00%
ALGN220520C003500002022-05-12 11:27AM EDT350.000.300.000.000.00-511250.00%
ALGN220520C003550002022-05-03 11:24AM EDT355.002.420.000.000.00-81950.00%
ALGN220520C003600002022-05-16 1:04PM EDT360.000.050.000.000.00-334650.00%
ALGN220520C003650002022-05-10 12:51PM EDT365.000.050.000.000.00-44250.00%
ALGN220520C003700002022-04-29 3:06PM EDT370.001.300.000.000.00-718650.00%
ALGN220520C003750002022-05-02 2:43PM EDT375.001.050.000.000.00-523550.00%
ALGN220520C003800002022-05-02 12:07PM EDT380.001.100.000.000.00-2550.00%
ALGN220520C003850002022-04-28 10:10AM EDT385.000.500.000.000.00-3350.00%
ALGN220520C003900002022-05-10 2:00PM EDT390.000.100.000.000.00-42250.00%
ALGN220520C003950002022-05-02 11:56AM EDT395.000.750.000.000.00-52350.00%
ALGN220520C004000002022-05-13 12:31PM EDT400.000.530.000.000.00-18450.00%
ALGN220520C004050002022-04-27 3:52PM EDT405.0010.500.000.000.00--150.00%
ALGN220520C004100002022-05-06 3:16PM EDT410.000.200.000.000.00-11850.00%
ALGN220520C004150002022-04-18 11:07AM EDT415.0024.800.001.350.00--4297.27%
ALGN220520C004200002022-04-29 3:12PM EDT420.000.150.000.000.00-511450.00%
ALGN220520C004250002022-05-05 9:30AM EDT425.000.250.000.000.00-1750.00%
ALGN220520C004275002022-04-21 11:54AM EDT427.5014.600.000.000.00--1750.00%
ALGN220520C004300002022-05-09 12:03PM EDT430.000.050.000.000.00-1010050.00%
ALGN220520C004325002022-05-06 12:36PM EDT432.500.050.000.000.00-101050.00%
ALGN220520C004350002022-05-06 12:36PM EDT435.000.050.000.000.00-103250.00%
ALGN220520C004400002022-05-17 10:48AM EDT440.000.050.000.000.00-14250.00%
ALGN220520C004450002022-05-06 12:36PM EDT445.000.050.000.000.00-101450.00%
ALGN220520C004500002022-05-10 3:46PM EDT450.000.060.000.000.00-210250.00%
ALGN220520C004550002022-05-06 12:37PM EDT455.000.050.000.000.00-101050.00%
ALGN220520C004600002022-05-06 12:37PM EDT460.000.050.000.000.00-101850.00%
ALGN220520C004650002022-05-06 12:37PM EDT465.000.050.000.000.00-203250.00%
ALGN220520C004700002022-05-06 12:57PM EDT470.000.050.000.000.00-156450.00%
ALGN220520C004800002022-05-06 9:46AM EDT480.000.250.000.000.00-1013950.00%
ALGN220520C004900002022-04-28 11:58AM EDT490.002.030.000.000.00-250100.00%
ALGN220520C005000002022-05-04 9:52AM EDT500.000.050.000.000.00-14119750.00%
ALGN220520C005100002022-04-28 11:58AM EDT510.001.100.000.000.00-314350.00%
ALGN220520C005200002022-04-28 9:56AM EDT520.000.050.000.000.00-36538050.00%
ALGN220520C005300002022-05-12 9:35AM EDT530.000.150.000.000.00-13750.00%
ALGN220520C005400002022-04-19 3:52PM EDT540.003.200.000.000.00-6750.00%
ALGN220520C005500002022-04-11 12:57PM EDT550.002.800.001.500.00-125452.54%
ALGN220520C005600002022-04-27 11:27AM EDT560.000.350.000.000.00-3550.00%
ALGN220520C005800002022-04-18 12:03AM EDT580.001.550.000.500.00--52416.80%
ALGN220520C005900002022-03-31 2:28PM EDT590.002.500.004.300.00-34576.07%
ALGN220520C006000002022-05-09 10:28AM EDT600.000.100.000.000.00-2650.00%
ALGN220520C006100002022-05-09 9:30AM EDT610.000.010.000.400.00-10428.91%
ALGN220520C006200002022-04-14 3:00PM EDT620.001.050.000.400.00-624435.94%
ALGN220520C006300002022-04-19 10:56AM EDT630.000.700.000.000.00-117750.00%
ALGN220520C006400002022-04-21 12:10PM EDT640.000.620.000.000.00-1912850.00%
ALGN220520C006700002022-04-22 1:06PM EDT670.000.150.000.000.00-35750.00%
ALGN220520C006800002022-04-22 1:05PM EDT680.000.150.000.000.00-18450.00%
ALGN220520C006900002022-05-18 10:43AM EDT690.000.010.000.000.00-4020450.00%
ALGN220520C007000002022-05-10 11:51AM EDT700.000.030.000.000.00-265950.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN220520P001500002022-05-16 11:36AM EDT150.000.010.000.000.00-512850.00%
ALGN220520P001600002022-05-16 1:04PM EDT160.000.010.000.000.00-4074150.00%
ALGN220520P001700002022-05-13 10:57AM EDT170.000.100.000.000.00-5650.00%
ALGN220520P001800002022-05-13 1:52PM EDT180.000.060.000.000.00-2049550.00%
ALGN220520P001850002022-05-16 11:34AM EDT185.000.050.000.000.00-395250.00%
ALGN220520P001900002022-05-10 2:36PM EDT190.000.630.000.000.00-91750.00%
ALGN220520P001950002022-05-17 9:56AM EDT195.000.050.000.000.00-178050.00%
ALGN220520P002000002022-05-18 2:10PM EDT200.000.050.000.000.00-203250.00%
ALGN220520P002100002022-05-17 9:45AM EDT210.000.050.000.000.00-1023150.00%
ALGN220520P002200002022-05-18 3:57PM EDT220.000.100.000.000.00-317050.00%
ALGN220520P002250002022-05-16 12:19PM EDT225.000.150.000.000.00-101450.00%
ALGN220520P002300002022-05-17 9:43AM EDT230.000.300.000.000.00-101,36050.00%
ALGN220520P002350002022-05-16 12:03AM EDT235.000.990.000.000.00--250.00%
ALGN220520P002375002022-05-16 1:31PM EDT237.500.450.000.000.00-101150.00%
ALGN220520P002400002022-05-18 1:59PM EDT240.000.400.000.000.00-21,07225.00%
ALGN220520P002475002022-05-16 12:09PM EDT247.501.150.000.000.00-51025.00%
ALGN220520P002500002022-05-18 3:57PM EDT250.001.210.000.000.00-1726925.00%
ALGN220520P002525002022-05-16 3:09PM EDT252.501.330.000.000.00-71925.00%
ALGN220520P002550002022-05-18 1:12PM EDT255.001.550.000.000.00-22312.50%
ALGN220520P002600002022-05-18 3:22PM EDT260.002.770.000.000.00-37212.50%
ALGN220520P002650002022-05-18 3:51PM EDT265.004.600.000.000.00-33706.25%
ALGN220520P002675002022-05-18 3:55PM EDT267.505.500.000.000.00-63323.13%
ALGN220520P002700002022-05-18 3:50PM EDT270.006.800.000.000.00-2861340.00%
ALGN220520P002725002022-05-18 3:46PM EDT272.508.230.000.000.00-3852230.00%
ALGN220520P002750002022-05-18 3:22PM EDT275.0010.000.000.000.00-155990.00%
ALGN220520P002775002022-05-18 3:19PM EDT277.5010.730.000.000.00-13280.00%
ALGN220520P002800002022-05-18 3:22PM EDT280.0013.070.000.000.00-2430.00%
ALGN220520P002850002022-05-16 1:12PM EDT285.0013.850.000.000.00-2340.00%
ALGN220520P002900002022-05-18 11:43AM EDT290.0017.100.000.000.00-5690.00%
ALGN220520P002950002022-05-10 10:35AM EDT295.0033.700.000.000.00-1120.00%
ALGN220520P003000002022-05-18 3:42PM EDT300.0031.640.000.000.00-1510.00%
ALGN220520P003050002022-05-13 10:44AM EDT305.0033.970.000.000.00-1160.00%
ALGN220520P003100002022-05-13 12:34PM EDT310.0038.560.000.000.00-7130.00%
ALGN220520P003150002022-05-05 10:03AM EDT315.0033.000.000.000.00-120.00%
ALGN220520P003200002022-05-18 3:17PM EDT320.0049.580.000.000.00-1240.00%
ALGN220520P003300002022-05-17 12:48PM EDT330.0051.550.000.000.00-160.00%
ALGN220520P003350002022-04-29 10:16AM EDT335.0034.100.000.000.00-200.00%
ALGN220520P003400002022-05-18 3:17PM EDT340.0069.530.000.000.00-1110.00%
ALGN220520P003450002022-04-27 12:08PM EDT345.0020.000.000.000.00--1020.00%
ALGN220520P003500002022-05-10 2:27PM EDT350.0087.950.000.000.00-180.00%
ALGN220520P003550002022-05-02 12:54PM EDT355.0055.200.000.000.00-190.00%
ALGN220520P003600002022-05-16 2:33PM EDT360.0089.850.000.000.00-680.00%
ALGN220520P003650002022-05-03 12:27PM EDT365.0067.290.000.000.00-270.00%
ALGN220520P003700002022-05-16 10:12AM EDT370.0099.850.000.000.00-6100.00%
ALGN220520P003750002022-04-27 9:54AM EDT375.0027.470.000.000.00--30.00%
ALGN220520P003800002022-05-09 10:30AM EDT380.00112.520.000.000.00-1110.00%
ALGN220520P003900002022-05-09 9:30AM EDT390.00114.170.000.000.00-1640.00%
ALGN220520P003950002022-04-25 11:17AM EDT395.0048.500.000.000.00-1130.00%
ALGN220520P004000002022-05-10 12:12PM EDT400.00142.400.000.000.00-780.00%
ALGN220520P004050002022-04-28 9:36AM EDT405.00124.200.000.000.00-160.00%
ALGN220520P004075002022-04-18 10:40AM EDT407.5029.00127.90135.100.00--50.00%
ALGN220520P004100002022-04-27 9:54AM EDT410.0047.600.000.000.00-1080.00%
ALGN220520P004200002022-04-28 11:49AM EDT420.00139.780.000.000.00-230.00%
ALGN220520P004300002022-04-28 11:49AM EDT430.00149.500.000.000.00-100.00%
ALGN220520P004325002022-04-22 10:13AM EDT432.5063.080.000.000.00-100.00%
ALGN220520P004400002022-05-10 3:58PM EDT440.00182.450.000.000.00-120.00%
ALGN220520P004500002022-05-03 11:07AM EDT450.00149.130.000.000.00-110.00%
ALGN220520P004550002022-04-19 3:46PM EDT455.0046.560.000.000.00--00.00%
ALGN220520P004600002022-05-03 11:17AM EDT460.00159.110.000.000.00-800.00%
ALGN220520P004800002022-04-14 10:56AM EDT480.0075.90200.20208.900.00-200.00%
ALGN220520P004900002022-04-19 11:57AM EDT490.0076.490.000.000.00-600.00%
ALGN220520P005000002022-04-28 12:31PM EDT500.00215.350.000.000.00-100.00%
ALGN220520P005100002022-04-14 11:52AM EDT510.00101.65230.00239.100.00-100.00%
ALGN220520P005200002022-03-22 9:30AM EDT520.0095.500.000.000.00-110.00%
ALGN220520P005300002022-04-29 3:19PM EDT530.00238.560.000.000.00-100.00%
ALGN220520P005600002022-04-01 1:54PM EDT560.00117.65266.00275.000.00-110.00%
ALGN220520P005700002022-04-18 12:03AM EDT570.00164.78284.70293.500.00--00.00%
ALGN220520P005900002022-04-06 3:34PM EDT590.00171.00305.50314.100.00--00.00%
ALGN220520P006200002022-03-21 10:14AM EDT620.00193.44188.10195.200.00--10.00%
ALGN220520P006600002022-03-21 9:41AM EDT660.00218.11229.20238.300.00--00.00%
ALGN220520P007000002022-03-14 12:06AM EDT700.00265.000.000.000.00--00.00%