UK markets close in 2 hours 42 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.23-1.85 (-0.78%)
At close: 04:00PM EDT
235.23 0.00 (0.00%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240628C002350002024-06-25 2:40PM EDT235.003.300.000.00-2.53-43.40%26280.00%
ALGN240628C002375002024-06-25 3:49PM EDT237.502.250.000.00-2.05-47.67%13123.13%
ALGN240628C002400002024-06-25 3:58PM EDT240.001.690.000.00-1.39-45.13%10246.25%
ALGN240628C002425002024-06-25 3:49PM EDT242.501.000.000.00-1.10-52.38%17356.25%
ALGN240628C002450002024-06-25 3:58PM EDT245.000.690.000.00-0.56-44.80%102712.50%
ALGN240628C002475002024-06-25 1:42PM EDT247.500.360.000.00-0.61-62.89%142512.50%
ALGN240628C002500002024-06-24 2:56PM EDT250.000.450.000.00-0.30-40.00%155512.50%
ALGN240628C002525002024-06-25 1:58PM EDT252.500.170.000.00-0.31-64.58%21512.50%
ALGN240628C002550002024-06-24 2:56PM EDT255.000.350.000.000.00-262925.00%
ALGN240628C002575002024-06-25 1:35PM EDT257.500.100.000.00-0.13-56.52%73025.00%
ALGN240628C002600002024-06-24 2:11PM EDT260.000.160.000.000.00-64925.00%
ALGN240628C002625002024-06-25 12:16PM EDT262.500.070.000.00-0.38-84.44%323525.00%
ALGN240628C002650002024-06-25 10:21AM EDT265.000.080.000.00-0.07-46.67%72225.00%
ALGN240628C002675002024-06-21 3:41PM EDT267.500.300.000.000.00-111625.00%
ALGN240628C002700002024-06-25 10:20AM EDT270.000.010.000.00-0.14-93.33%229625.00%
ALGN240628C002725002024-06-20 11:12AM EDT272.500.190.000.000.00-81825.00%
ALGN240628C002750002024-06-24 9:34AM EDT275.000.100.000.000.00-22750.00%
ALGN240628C002775002024-06-17 10:28AM EDT277.500.540.000.000.00--250.00%
ALGN240628C002800002024-06-24 11:53AM EDT280.000.050.000.000.00-62750.00%
ALGN240628C002825002024-06-14 10:12AM EDT282.500.700.000.000.00-1250.00%
ALGN240628C002850002024-06-24 11:05AM EDT285.000.050.000.000.00-102550.00%
ALGN240628C002900002024-06-17 11:21AM EDT290.000.150.000.000.00-21550.00%
ALGN240628C002950002024-06-20 1:15PM EDT295.000.050.000.000.00-758450.00%
ALGN240628C003000002024-06-20 1:15PM EDT300.000.050.000.000.00-34650.00%
ALGN240628C003050002024-05-21 9:30AM EDT305.003.070.001.500.00-12168.65%
ALGN240628C003350002024-06-17 11:11AM EDT335.000.050.000.000.00--550.00%
ALGN240628C003450002024-06-17 10:26AM EDT345.000.050.000.000.00--550.00%
ALGN240628C003700002024-06-17 9:38AM EDT370.000.050.000.000.00-364250.00%
ALGN240628C003750002024-06-17 9:38AM EDT375.000.050.000.000.00-646650.00%
ALGN240628C003800002024-06-14 11:29AM EDT380.000.050.000.000.00--1050.00%
ALGN240628C003850002024-06-14 11:29AM EDT385.000.050.000.000.00--450.00%
ALGN240628C004000002024-06-13 10:44AM EDT400.000.050.000.000.00-6850.00%
ALGN240628C004100002024-06-20 10:10AM EDT410.000.010.000.000.00-2217250.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240628P001750002024-06-20 1:32PM EDT175.000.050.000.000.00-1150.00%
ALGN240628P001800002024-06-21 9:42AM EDT180.000.050.000.000.00-14650.00%
ALGN240628P001850002024-06-21 9:44AM EDT185.000.050.000.000.00-1150.00%
ALGN240628P001900002024-06-25 10:17AM EDT190.000.050.000.000.00-636750.00%
ALGN240628P001950002024-06-25 12:49PM EDT195.000.050.000.000.00-112550.00%
ALGN240628P002000002024-06-17 1:00PM EDT200.002.570.000.000.00-4450.00%
ALGN240628P002050002024-06-24 2:53PM EDT205.000.090.000.000.00-3725.00%
ALGN240628P002100002024-06-24 1:07PM EDT210.000.120.000.000.00-101625.00%
ALGN240628P002150002024-06-24 2:32PM EDT215.000.200.000.000.00-11,20425.00%
ALGN240628P002200002024-06-25 12:40PM EDT220.000.300.000.00-0.02-6.25%11712.50%
ALGN240628P002250002024-06-25 12:40PM EDT225.000.700.000.00+0.20+40.00%42712.50%
ALGN240628P002275002024-06-24 1:43PM EDT227.500.640.000.000.00-126.25%
ALGN240628P002300002024-06-25 2:21PM EDT230.001.560.000.00+0.12+8.33%72096.25%
ALGN240628P002325002024-06-24 3:04PM EDT232.501.970.000.000.00-783.13%
ALGN240628P002350002024-06-25 3:08PM EDT235.003.390.000.00+0.56+19.79%4990.39%
ALGN240628P002375002024-06-25 3:54PM EDT237.504.400.000.00+0.20+4.76%6170.00%
ALGN240628P002400002024-06-24 3:56PM EDT240.005.380.000.000.00-27350.00%
ALGN240628P002425002024-06-25 9:46AM EDT242.507.850.000.00+2.55+48.11%340.00%
ALGN240628P002450002024-06-25 11:48AM EDT245.0010.920.000.00+1.72+18.70%4230.00%
ALGN240628P002475002024-06-21 10:33AM EDT247.507.500.000.000.00-5170.00%
ALGN240628P002500002024-06-25 11:27AM EDT250.0015.650.000.00+1.65+11.79%3250.00%
ALGN240628P002525002024-06-24 2:28PM EDT252.5015.450.000.000.00-11120.00%
ALGN240628P002550002024-06-25 2:10PM EDT255.0021.080.000.00+7.77+58.38%2140.00%
ALGN240628P002575002024-06-20 11:00AM EDT257.5019.100.000.000.00-20120.00%
ALGN240628P002600002024-06-20 10:19AM EDT260.0020.760.000.000.00-170.00%
ALGN240628P002625002024-06-14 11:33AM EDT262.5010.730.000.000.00--00.00%
ALGN240628P002650002024-06-21 10:30AM EDT265.0022.900.000.000.00-140.00%
ALGN240628P002700002024-06-24 9:47AM EDT270.0028.510.000.000.00-130.00%
ALGN240628P002800002024-06-20 9:41AM EDT280.0040.500.000.000.00-100.00%
ALGN240628P002850002024-06-25 10:12AM EDT285.0048.100.000.00+6.00+14.25%100.00%
ALGN240628P002900002024-06-18 9:58AM EDT290.0045.010.000.000.00-100.00%
ALGN240628P003100002024-06-25 10:12AM EDT310.0073.100.000.00+5.80+8.62%100.00%
ALGN240628P003150002024-06-20 3:39PM EDT315.0072.220.000.000.00--00.00%