UK markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.42+1.68 (+0.55%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419C001050002023-11-01 11:44AM EDT105.0080.80114.00123.000.00-990.00%
ALGN240419C001100002023-11-13 1:45PM EDT110.0086.30119.50128.100.00-9370.00%
ALGN240419C001150002023-11-21 12:04PM EDT115.00103.00154.60162.800.00-2340.00%
ALGN240419C001200002023-11-15 12:35PM EDT120.0094.10134.00143.000.00-8220.00%
ALGN240419C001250002023-12-07 12:22PM EDT125.0095.20139.00147.000.00-7240.00%
ALGN240419C001300002023-12-06 11:18AM EDT130.0092.80136.50145.600.00-7410.00%
ALGN240419C001350002023-11-08 3:40PM EDT135.0066.4089.4095.400.00--40.00%
ALGN240419C001450002023-11-16 11:19AM EDT145.0070.43111.00119.000.00-220.00%
ALGN240419C001500002023-11-16 11:19AM EDT150.0066.10106.00114.900.00-220.00%
ALGN240419C001550002023-11-15 12:57PM EDT155.0060.80101.20110.000.00-230.00%
ALGN240419C001600002023-11-15 12:57PM EDT160.0057.6097.20105.500.00-240.00%
ALGN240419C001650002023-11-07 11:39AM EDT165.0047.4060.7061.400.00-1210.00%
ALGN240419C001750002023-11-14 2:25PM EDT175.0042.6087.4091.900.00-230.00%
ALGN240419C001800002023-11-03 2:17PM EDT180.0038.3051.8053.600.00-150.00%
ALGN240419C001850002024-03-18 11:26AM EDT185.00134.45119.70126.700.00-119303.13%
ALGN240419C001900002024-02-05 4:13PM EDT190.0087.20111.30118.600.00-110302.73%
ALGN240419C001950002024-04-09 10:38AM EDT195.00129.11108.60116.400.00-151249.61%
ALGN240419C002000002024-02-15 10:31AM EDT200.00108.88111.80118.800.00-218410.89%
ALGN240419C002100002024-02-20 11:25AM EDT210.00103.60109.80117.000.00-335487.96%
ALGN240419C002200002024-01-31 11:13AM EDT220.0054.320.000.000.00-1480.00%
ALGN240419C002300002024-04-15 10:50AM EDT230.0084.7573.9079.300.00-163125.59%
ALGN240419C002350002024-04-11 11:34AM EDT235.0067.8669.5076.80-20.02-22.78%12177.93%
ALGN240419C002400002024-04-09 1:46PM EDT240.0089.3263.7070.100.00-144127.64%
ALGN240419C002450002024-04-11 10:57AM EDT245.0078.5758.6066.800.00-13144.73%
ALGN240419C002500002024-04-12 11:40AM EDT250.0065.8253.7060.600.00-1044118.70%
ALGN240419C002600002024-04-05 11:47AM EDT260.0059.0543.7049.100.00-1291139.38%
ALGN240419C002650002024-04-11 10:57AM EDT265.0058.7838.6045.000.00--179.20%
ALGN240419C002700002024-04-09 1:46PM EDT270.0058.4835.8039.500.00-120692.14%
ALGN240419C002800002024-04-05 12:06PM EDT280.0039.5823.8031.300.00-811570.00%
ALGN240419C002900002024-04-03 3:49PM EDT290.0024.0015.0020.500.00-323352.10%
ALGN240419C002950002024-04-02 10:20AM EDT295.0017.409.9016.600.00--178.50%
ALGN240419C002975002024-04-16 10:18AM EDT297.508.2011.3012.60-10.00-54.95%2351.92%
ALGN240419C003000002024-04-16 9:52AM EDT300.005.109.4010.40-3.50-40.70%141952.98%
ALGN240419C003025002024-04-16 10:55AM EDT302.505.507.808.20-1.30-19.12%131047.50%
ALGN240419C003050002024-04-16 10:16AM EDT305.004.806.306.70-0.20-4.00%15446.70%
ALGN240419C003075002024-04-16 10:11AM EDT307.502.154.905.40-3.55-62.28%52446.22%
ALGN240419C003100002024-04-16 11:20AM EDT310.003.003.704.10-0.60-16.67%748944.39%
ALGN240419C003125002024-04-16 9:37AM EDT312.502.003.003.50-0.95-32.20%31146.90%
ALGN240419C003150002024-04-16 11:13AM EDT315.001.932.102.40-0.12-5.85%196443.86%
ALGN240419C003200002024-04-16 11:22AM EDT320.000.901.051.70-0.05-5.26%825948.12%
ALGN240419C003250002024-04-15 3:51PM EDT325.000.630.500.700.00-488544.12%
ALGN240419C003300002024-04-16 10:36AM EDT330.000.260.200.40-0.06-18.75%1635945.75%
ALGN240419C003350002024-04-16 9:38AM EDT335.000.180.000.25-0.10-35.71%215048.19%
ALGN240419C003400002024-04-15 1:05PM EDT340.000.140.001.400.00-1618667.24%
ALGN240419C003450002024-04-15 2:08PM EDT345.000.070.001.500.00-148075.44%
ALGN240419C003500002024-04-16 9:51AM EDT350.000.380.000.75+0.33+660.00%123771.63%
ALGN240419C003550002024-04-15 10:13AM EDT355.000.080.000.15+0.03+60.00%12560.94%
ALGN240419C003600002024-04-12 10:21AM EDT360.000.410.004.800.00-3478126.81%
ALGN240419C003650002024-03-28 12:03PM EDT365.001.200.004.800.00-19134.25%
ALGN240419C003700002024-04-09 10:36AM EDT370.000.050.001.500.00-147107.96%
ALGN240419C003750002024-03-20 3:27PM EDT375.001.510.002.500.00--2126.71%
ALGN240419C003800002024-03-20 3:27PM EDT380.001.170.001.500.00-2107119.73%
ALGN240419C003900002024-04-11 1:09PM EDT390.000.380.001.500.00-139131.06%
ALGN240419C004000002024-04-11 1:04PM EDT400.000.030.000.050.00-143890.63%
ALGN240419C004100002024-02-14 12:37PM EDT410.000.520.101.500.00-28153.96%
ALGN240419C004200002024-04-02 10:43AM EDT420.000.050.000.050.00-111105.47%
ALGN240419C004300002023-12-28 11:23AM EDT430.002.200.304.400.00-118214.92%
ALGN240419C004400002024-03-07 11:45AM EDT440.000.150.002.600.00-312199.80%
ALGN240419C004500002024-03-19 11:13AM EDT450.000.100.000.250.00-450148.44%
ALGN240419C004600002024-02-08 10:57AM EDT460.000.100.003.900.00-313236.52%
ALGN240419C004700002024-03-05 12:44PM EDT470.000.150.004.300.00-438250.88%
ALGN240419C004800002023-10-24 1:29PM EDT480.000.980.004.800.00-11266.06%
ALGN240419C005000002024-01-22 11:18AM EDT500.000.200.000.800.00-15210.94%
ALGN240419C005200002024-03-18 11:54AM EDT520.000.050.000.050.00-950167.19%
ALGN240419C005400002024-03-15 2:24PM EDT540.000.050.000.150.00-2936196.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240419P000950002024-02-26 3:22PM EDT95.000.100.004.300.00-1114663.87%
ALGN240419P001000002024-01-11 4:35PM EDT100.000.350.005.000.00-12656.64%
ALGN240419P001050002024-02-06 2:36PM EDT105.000.050.002.600.00-33555.66%
ALGN240419P001100002024-02-21 11:46AM EDT110.000.050.002.600.00-16533.40%
ALGN240419P001150002023-11-29 12:55PM EDT115.000.950.004.800.00-11576.17%
ALGN240419P001200002024-02-21 11:46AM EDT120.000.050.002.600.00-28491.60%
ALGN240419P001250002024-03-08 1:58PM EDT125.000.050.000.200.00-212330.47%
ALGN240419P001300002024-02-20 3:49PM EDT130.000.050.000.650.00-121365.23%
ALGN240419P001350002024-01-31 4:41PM EDT135.000.650.002.600.00-13435.25%
ALGN240419P001400002024-03-27 12:41PM EDT140.000.050.000.050.00-166253.13%
ALGN240419P001450002024-03-11 9:30AM EDT145.000.050.000.000.00-11050.00%
ALGN240419P001500002024-03-08 3:25PM EDT150.000.150.000.050.00-192232.81%
ALGN240419P001550002024-03-06 4:03PM EDT155.000.070.003.900.00-324399.80%
ALGN240419P001600002024-03-19 11:03AM EDT160.000.050.000.050.00-1775212.50%
ALGN240419P001650002024-02-20 3:48PM EDT165.000.170.002.600.00-365339.36%
ALGN240419P001700002024-02-09 3:19PM EDT170.000.250.004.400.00-5104361.82%
ALGN240419P001750002024-02-01 11:12AM EDT175.000.700.052.650.00-1188313.38%
ALGN240419P001800002024-03-27 10:43AM EDT180.000.050.000.050.00-2108176.56%
ALGN240419P001850002024-02-05 12:07PM EDT185.000.820.050.000.00-2147167.97%
ALGN240419P001900002024-04-15 11:45AM EDT190.000.400.051.500.00-1296246.58%
ALGN240419P001950002024-02-06 11:33AM EDT195.000.850.054.000.00-4170284.23%
ALGN240419P002000002024-04-01 3:45PM EDT200.000.050.000.150.00-1355160.94%
ALGN240419P002100002024-04-08 3:19PM EDT210.000.100.000.350.00-1125159.77%
ALGN240419P002200002024-04-12 9:57AM EDT220.000.100.000.150.00-1151127.73%
ALGN240419P002300002024-03-18 2:40PM EDT230.000.500.001.500.00-1144158.59%
ALGN240419P002400002024-04-15 3:18PM EDT240.000.100.002.500.00-2884154.44%
ALGN240419P002500002024-04-16 9:33AM EDT250.000.380.000.10+0.33+660.00%1025678.52%
ALGN240419P002600002024-04-15 1:06PM EDT260.000.560.000.450.00-17680.18%
ALGN240419P002650002024-04-02 11:46AM EDT265.000.570.000.900.00--2081.79%
ALGN240419P002700002024-04-15 3:25PM EDT270.000.150.000.100.00-21,17951.56%
ALGN240419P002750002024-04-15 1:32PM EDT275.000.200.001.900.00-12276.51%
ALGN240419P002800002024-04-16 9:50AM EDT280.000.580.050.45+0.16+38.10%234255.71%
ALGN240419P002850002024-04-12 10:50AM EDT285.001.090.250.40+0.59+118.00%57145.70%
ALGN240419P002875002024-04-10 1:50PM EDT287.500.390.250.550.00-41644.63%
ALGN240419P002900002024-04-16 11:45AM EDT290.000.600.450.65-0.75-55.56%143641.85%
ALGN240419P002925002024-04-16 9:59AM EDT292.502.650.701.00+1.09+69.87%13042.26%
ALGN240419P002950002024-04-16 10:20AM EDT295.001.951.051.30+0.12+6.56%206540.63%
ALGN240419P002975002024-04-16 10:07AM EDT297.504.701.401.75+1.90+67.86%63539.60%
ALGN240419P003000002024-04-16 11:20AM EDT300.002.802.002.40-0.50-15.15%6850039.21%
ALGN240419P003025002024-04-16 10:38AM EDT302.505.202.553.00+0.20+4.00%210136.99%
ALGN240419P003050002024-04-16 11:22AM EDT305.004.803.604.10-1.50-23.81%6512537.42%
ALGN240419P003075002024-04-16 11:51AM EDT307.504.604.705.20-3.10-28.70%12736.19%
ALGN240419P003100002024-04-16 11:17AM EDT310.007.516.206.60-1.29-14.66%236035.66%
ALGN240419P003125002024-04-16 10:06AM EDT312.5014.877.508.10+4.57+44.37%146834.12%
ALGN240419P003150002024-04-16 10:40AM EDT315.0013.758.7010.10+5.25+61.76%1510635.38%
ALGN240419P003200002024-04-15 12:44PM EDT320.0016.5212.5014.40+5.29+47.11%120737.28%
ALGN240419P003250002024-04-16 11:01AM EDT325.0022.4315.7022.00+9.13+68.65%26176.71%
ALGN240419P003300002024-04-11 2:08PM EDT330.008.7021.1026.800.00-48285.16%
ALGN240419P003350002024-04-10 3:55PM EDT335.0011.4025.8031.800.00-72495.04%
ALGN240419P003400002024-04-03 10:15AM EDT340.0028.6030.7036.600.00-261102.08%
ALGN240419P003450002024-04-03 10:15AM EDT345.0033.1935.6041.700.00-2250.20%
ALGN240419P003500002024-03-27 9:44AM EDT350.0026.7040.0046.600.00-510119.51%
ALGN240419P003600002023-10-17 1:31PM EDT360.0090.70152.00161.800.00-30963.53%
ALGN240419P003700002023-10-25 11:46AM EDT370.00115.25145.60155.000.00-10848.98%
ALGN240419P003800002023-09-06 10:25AM EDT380.0048.10101.20106.300.00-410423.01%
ALGN240419P003900002023-10-03 11:46AM EDT390.00101.00193.00202.400.00-701,111.84%
ALGN240419P004000002023-09-07 9:31AM EDT400.0061.20115.40120.500.00--1411.54%