UK markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.62+3.23 (+1.28%)
At close: 04:00PM EDT
255.62 0.00 (0.00%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240531C002300002024-05-14 1:16PM EDT230.0045.5822.0029.900.00--199.76%
ALGN240531C002400002024-05-14 1:16PM EDT240.0036.1115.2018.300.00--160.22%
ALGN240531C002500002024-05-24 11:54AM EDT250.008.507.107.80+3.40+66.67%81831.75%
ALGN240531C002550002024-05-24 3:22PM EDT255.003.614.204.60+0.66+22.37%142830.36%
ALGN240531C002600002024-05-23 3:45PM EDT260.002.252.002.55+0.75+50.00%63630.87%
ALGN240531C002650002024-05-24 3:29PM EDT265.000.900.951.30-0.02-2.17%323431.47%
ALGN240531C002700002024-05-24 3:22PM EDT270.000.490.400.75-0.21-30.00%254034.01%
ALGN240531C002725002024-05-23 11:21AM EDT272.500.500.250.550.00-31434.86%
ALGN240531C002750002024-05-24 3:26PM EDT275.000.450.150.45+0.05+12.50%32436.62%
ALGN240531C002775002024-05-22 10:27AM EDT277.501.200.000.550.00-52341.94%
ALGN240531C002800002024-05-24 2:57PM EDT280.000.220.100.50-0.03-12.00%133244.34%
ALGN240531C002825002024-05-23 1:46PM EDT282.500.250.000.550.00-1548.63%
ALGN240531C002850002024-05-20 11:39AM EDT285.001.700.000.450.00-4649.66%
ALGN240531C002875002024-05-16 1:46PM EDT287.502.640.051.150.00--156.10%
ALGN240531C002900002024-05-21 11:21AM EDT290.000.450.050.200.00-11547.95%
ALGN240531C002950002024-05-20 10:46AM EDT295.000.500.002.100.00-1474.27%
ALGN240531C003000002024-05-23 1:28PM EDT300.000.340.002.650.00-11985.35%
ALGN240531C003050002024-05-21 12:42PM EDT305.000.140.003.900.00-18101.42%
ALGN240531C003100002024-05-13 3:46PM EDT310.000.370.002.600.00-1397.39%
ALGN240531C003150002024-05-24 3:44PM EDT315.000.070.000.20-0.07-50.00%51966.02%
ALGN240531C003200002024-05-17 9:50AM EDT320.000.080.004.800.00-148127.05%
ALGN240531C003250002024-05-20 9:44AM EDT325.000.510.004.800.00-26133.13%
ALGN240531C003300002024-05-20 10:17AM EDT330.000.470.004.800.00-16139.06%
ALGN240531C003400002024-05-23 10:50AM EDT340.000.050.004.800.00-6178150.44%
ALGN240531C003450002024-05-23 3:34PM EDT345.000.100.000.100.00-485883.20%
ALGN240531C003500002024-05-24 9:31AM EDT350.000.050.004.800.00-2432161.26%
ALGN240531C003800002024-04-25 9:30AM EDT380.001.650.004.800.00--1190.87%
ALGN240531C003900002024-04-15 3:43PM EDT390.002.950.000.200.00--1121.09%
ALGN240531C003950002024-04-23 2:07PM EDT395.002.050.000.000.00--150.00%
ALGN240531C004000002024-04-29 11:15AM EDT400.000.100.004.800.00--7208.69%
ALGN240531C004200002024-04-12 9:30AM EDT420.002.300.004.300.00-11220.14%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGN240531P002000002024-05-24 3:26PM EDT200.000.050.000.10-0.20-80.00%19271.88%
ALGN240531P002150002024-05-24 11:17AM EDT215.000.150.001.70+0.10+200.00%10284.67%
ALGN240531P002300002024-05-23 3:40PM EDT230.000.350.100.300.00-151645.61%
ALGN240531P002350002024-05-08 9:43AM EDT235.000.900.100.900.00-1149.63%
ALGN240531P002400002024-05-24 1:41PM EDT240.000.400.300.50-0.25-38.46%20334.20%
ALGN240531P002450002024-05-24 3:51PM EDT245.000.900.752.40-0.75-45.45%616745.90%
ALGN240531P002475002024-05-24 3:26PM EDT247.501.481.151.40-1.27-46.18%223030.88%
ALGN240531P002500002024-05-24 3:40PM EDT250.001.901.702.00-2.40-55.81%1457230.29%
ALGN240531P002525002024-05-24 3:44PM EDT252.502.802.352.75+1.75+166.67%1,039129.38%
ALGN240531P002550002024-05-24 2:36PM EDT255.003.853.503.90-3.40-46.90%213429.80%
ALGN240531P002600002024-05-24 1:41PM EDT260.006.303.307.00-3.17-33.47%14631.41%
ALGN240531P002625002024-05-23 3:58PM EDT262.5011.637.608.900.00-82732.69%
ALGN240531P002650002024-05-24 12:14PM EDT265.009.2010.0011.10+3.52+61.97%3735.43%
ALGN240531P002675002024-05-24 11:57AM EDT267.5011.6711.9015.70+4.19+56.02%11058.62%
ALGN240531P002700002024-05-24 1:41PM EDT270.0014.4011.0017.50-1.09-7.04%43158.09%
ALGN240531P002750002024-05-23 12:45PM EDT275.0021.6517.2022.700.00-1869.76%
ALGN240531P002775002024-05-13 12:34PM EDT277.5010.5618.6026.400.00-2285.24%
ALGN240531P002800002024-05-22 10:12AM EDT280.0024.9021.0028.80+6.71+36.89%11389.16%
ALGN240531P002850002024-05-09 2:44PM EDT285.0011.0225.7033.800.00-2298.34%
ALGN240531P002900002024-05-10 1:28PM EDT290.0020.3630.5038.600.00-12105.10%
ALGN240531P002950002024-05-13 10:16AM EDT295.0022.0235.6043.600.00-1054.10%
ALGN240531P003000002024-05-08 9:45AM EDT300.0026.4940.5048.600.00-1056.93%
ALGN240531P003050002024-05-08 10:19AM EDT305.0039.2545.7053.700.00-3168.41%
ALGN240531P003100002024-05-09 12:25PM EDT310.0032.1050.5058.500.00-3363.28%
ALGN240531P003150002024-04-26 2:17PM EDT315.0015.4055.4063.700.00-6071.09%