New Zealand markets open in 9 hours 8 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.11-3.90 (-1.85%)
At close: 04:00PM EDT
207.32 +0.21 (+0.10%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221007C001900002022-09-28 1:26PM EDT190.0022.000.000.000.00--80.00%
ALGN221007C001950002022-09-28 2:27PM EDT195.0018.110.000.000.00-160.00%
ALGN221007C002000002022-09-26 12:47PM EDT200.0021.600.000.000.00--20.00%
ALGN221007C002025002022-09-29 10:52AM EDT202.5011.500.000.000.00--10.00%
ALGN221007C002050002022-09-30 3:05PM EDT205.009.950.000.000.00-10100.00%
ALGN221007C002075002022-09-30 3:56PM EDT207.507.170.000.000.00-270.39%
ALGN221007C002100002022-09-30 3:59PM EDT210.006.240.000.000.00-30343.13%
ALGN221007C002125002022-09-30 2:02PM EDT212.507.000.000.000.00-7116.25%
ALGN221007C002150002022-09-30 3:56PM EDT215.003.920.000.000.00-8106.25%
ALGN221007C002175002022-09-30 1:12PM EDT217.505.490.000.000.00-23112.50%
ALGN221007C002200002022-09-30 3:59PM EDT220.002.870.000.000.00-135012.50%
ALGN221007C002225002022-09-30 10:10AM EDT222.503.780.000.000.00-1812.50%
ALGN221007C002250002022-09-30 10:56AM EDT225.004.400.000.000.00-112112.50%
ALGN221007C002275002022-09-30 3:24PM EDT227.501.500.000.000.00-51512.50%
ALGN221007C002300002022-09-30 2:48PM EDT230.001.200.000.000.00-44325.00%
ALGN221007C002325002022-09-30 2:50PM EDT232.500.930.000.000.00-91425.00%
ALGN221007C002350002022-09-30 12:24PM EDT235.001.200.000.000.00-74525.00%
ALGN221007C002375002022-09-28 10:29AM EDT237.501.750.000.000.00-101125.00%
ALGN221007C002400002022-09-30 11:45AM EDT240.001.000.000.000.00-103425.00%
ALGN221007C002425002022-09-30 11:12AM EDT242.501.000.000.000.00-61825.00%
ALGN221007C002450002022-09-30 11:46AM EDT245.000.600.000.000.00-103325.00%
ALGN221007C002475002022-09-30 2:08PM EDT247.500.350.000.000.00-41925.00%
ALGN221007C002500002022-09-26 9:36AM EDT250.001.950.000.000.00-11825.00%
ALGN221007C002525002022-09-30 10:48AM EDT252.500.500.000.000.00-325825.00%
ALGN221007C002550002022-09-20 12:02PM EDT255.005.480.000.000.00-1550.00%
ALGN221007C002600002022-09-26 9:32AM EDT260.001.000.000.000.00-101850.00%
ALGN221007C002625002022-09-30 9:53AM EDT262.500.200.000.000.00-1150.00%
ALGN221007C002650002022-09-30 11:13AM EDT265.000.100.000.000.00-117250.00%
ALGN221007C002700002022-09-26 10:35AM EDT270.000.700.000.000.00-2850.00%
ALGN221007C002750002022-09-26 12:33PM EDT275.000.660.000.000.00-2550.00%
ALGN221007C002800002022-09-21 3:49PM EDT280.000.900.000.000.00-3550.00%
ALGN221007C002850002022-09-29 2:06PM EDT285.000.050.000.000.00--350.00%
ALGN221007C002900002022-09-29 2:05PM EDT290.000.060.000.000.00-31450.00%
ALGN221007C002950002022-09-29 2:05PM EDT295.000.060.000.000.00--150.00%
ALGN221007C003000002022-09-13 1:55PM EDT300.003.000.000.000.00-2350.00%
ALGN221007C003100002022-08-26 11:59AM EDT310.003.300.001.300.00-11184.28%
ALGN221007C003150002022-09-26 12:33PM EDT315.000.400.000.000.00-1450.00%
ALGN221007C003300002022-09-12 1:36PM EDT330.000.800.000.000.00--150.00%
ALGN221007C003350002022-09-21 1:00PM EDT335.000.050.000.000.00--12150.00%
ALGN221007C003400002022-09-26 11:11AM EDT340.000.050.000.000.00-101550.00%
ALGN221007C003450002022-09-26 11:11AM EDT345.000.050.000.000.00-31250.00%
ALGN221007C003500002022-09-26 11:09AM EDT350.000.050.000.000.00-3511150.00%
ALGN221007C003550002022-09-26 11:03AM EDT355.000.050.000.000.00-27328050.00%
ALGN221007C003600002022-09-12 12:12PM EDT360.000.550.000.000.00--150.00%
ALGN221007C003700002022-09-15 1:28PM EDT370.000.190.000.000.00-1250.00%
ALGN221007C003900002022-09-22 11:45AM EDT390.000.050.000.000.00-11150.00%
ALGN221007C004000002022-09-30 3:32PM EDT400.000.010.000.000.00-51,25250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN221007P001400002022-09-30 12:51PM EDT140.000.050.000.000.00-1150.00%
ALGN221007P001410002022-09-30 12:51PM EDT141.000.050.000.000.00-115450.00%
ALGN221007P001430002022-09-29 3:36PM EDT143.000.050.000.000.00--450.00%
ALGN221007P001470002022-09-30 10:08AM EDT147.000.050.000.000.00-202050.00%
ALGN221007P001480002022-09-30 10:07AM EDT148.000.050.000.000.00-101050.00%
ALGN221007P001500002022-09-21 3:22PM EDT150.000.050.000.000.00-228650.00%
ALGN221007P001600002022-09-30 3:59PM EDT160.000.590.000.000.00-92050.00%
ALGN221007P001650002022-09-30 11:51AM EDT165.000.110.000.000.00-274250.00%
ALGN221007P001700002022-09-29 12:43PM EDT170.000.680.000.000.00-81425.00%
ALGN221007P001750002022-09-30 11:02AM EDT175.000.250.000.000.00-6825.00%
ALGN221007P001800002022-09-30 3:45PM EDT180.000.780.000.000.00-122925.00%
ALGN221007P001850002022-09-30 3:45PM EDT185.001.180.000.000.00-4725.00%
ALGN221007P001875002022-09-30 3:22PM EDT187.501.030.000.000.00-1725.00%
ALGN221007P001900002022-09-30 3:32PM EDT190.002.000.000.000.00-263512.50%
ALGN221007P001975002022-09-30 1:08PM EDT197.502.150.000.000.00-6512.50%
ALGN221007P002000002022-09-30 1:08PM EDT200.002.580.000.000.00-586.25%
ALGN221007P002025002022-09-29 11:51AM EDT202.505.550.000.000.00--96.25%
ALGN221007P002050002022-09-30 9:59AM EDT205.004.020.000.000.00-5133.13%
ALGN221007P002075002022-09-30 11:38AM EDT207.504.000.000.000.00-110.00%
ALGN221007P002100002022-09-30 2:27PM EDT210.007.000.000.000.00-20320.00%
ALGN221007P002125002022-09-30 2:01PM EDT212.507.600.000.000.00-360.00%
ALGN221007P002150002022-09-30 2:20PM EDT215.009.250.000.000.00-14170.00%
ALGN221007P002175002022-09-30 10:55AM EDT217.507.790.000.000.00-150.00%
ALGN221007P002200002022-09-30 3:31PM EDT220.0014.500.000.000.00-27400.00%
ALGN221007P002225002022-09-29 2:14PM EDT222.5016.770.000.000.00--50.00%
ALGN221007P002250002022-09-22 1:04PM EDT225.0015.500.000.000.00-140.00%
ALGN221007P002275002022-09-30 9:54AM EDT227.5016.880.000.000.00-220.00%
ALGN221007P002300002022-09-30 3:44PM EDT230.0023.000.000.000.00-460.00%
ALGN221007P002325002022-09-28 10:15AM EDT232.5026.100.000.000.00--20.00%
ALGN221007P002350002022-09-15 3:21PM EDT235.007.000.000.000.00-7100.00%
ALGN221007P002375002022-09-26 12:01PM EDT237.5016.470.000.000.00-120.00%
ALGN221007P002400002022-09-19 10:01AM EDT240.0011.900.000.000.00-170.00%
ALGN221007P002425002022-09-27 1:58PM EDT242.5030.800.000.000.00-110.00%
ALGN221007P002450002022-09-22 12:14PM EDT245.0030.500.000.000.00-310.00%
ALGN221007P002500002022-09-29 3:04PM EDT250.0043.300.000.000.00-130.00%
ALGN221007P002550002022-09-30 2:21PM EDT255.0042.830.000.000.00-2130.00%
ALGN221007P002575002022-09-30 2:22PM EDT257.5045.210.000.000.00-100.00%
ALGN221007P002600002022-09-12 10:11AM EDT260.009.550.000.000.00--10.00%
ALGN221007P002625002022-09-29 12:27PM EDT262.5052.650.000.000.00--10.00%
ALGN221007P002650002022-09-08 3:44PM EDT265.0020.150.000.000.00-120.00%
ALGN221007P002700002022-09-19 11:14AM EDT270.0031.340.000.000.00--00.00%
ALGN221007P002800002022-09-28 1:16PM EDT280.0070.900.000.000.00-310.00%
ALGN221007P002900002022-09-28 1:16PM EDT290.0080.890.000.000.00-300.00%