U.S. markets open in 26 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
701.34+1.34 (+0.19%)
At close: 4:00PM EDT
694.50 -6.84 (-0.98%)
Pre-Market: 09:02AM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN210806C005100002021-07-30 9:30AM EDT510.00164.820.000.000.00-110.00%
ALGN210806C005300002021-07-19 12:13AM EDT530.0096.500.000.000.00--10.00%
ALGN210806C005800002021-08-03 2:16PM EDT580.00125.300.000.000.00-330.00%
ALGN210806C005900002021-07-29 9:30AM EDT590.0047.270.000.000.00-15150.00%
ALGN210806C005950002021-07-29 9:30AM EDT595.0044.840.000.000.00-15150.00%
ALGN210806C006000002021-07-30 1:22PM EDT600.0090.670.000.000.00-220.00%
ALGN210806C006025002021-07-06 2:07PM EDT602.5031.820.000.000.00--10.00%
ALGN210806C006050002021-07-23 9:48AM EDT605.0042.500.000.000.00-110.00%
ALGN210806C006075002021-07-21 1:36PM EDT607.5033.700.000.000.00-17180.00%
ALGN210806C006100002021-08-02 3:51PM EDT610.0091.000.000.000.00-1290.00%
ALGN210806C006125002021-06-28 10:16AM EDT612.5046.4032.0034.400.00-100.00%
ALGN210806C006150002021-07-30 3:41PM EDT615.0072.500.000.000.00-190.00%
ALGN210806C006200002021-07-30 3:53PM EDT620.0082.390.000.000.00-2130.00%
ALGN210806C006225002021-07-29 9:44AM EDT622.5035.300.000.000.00-230.00%
ALGN210806C006250002021-08-02 1:55PM EDT625.0073.350.000.000.00-1230.00%
ALGN210806C006275002021-07-28 2:11PM EDT627.5023.580.000.000.00--100.00%
ALGN210806C006300002021-07-30 11:51AM EDT630.0058.500.000.000.00-1130.00%
ALGN210806C006325002021-07-30 9:55AM EDT632.5058.250.000.000.00-110.00%
ALGN210806C006350002021-07-29 2:04PM EDT635.0042.150.000.000.00-2160.00%
ALGN210806C006400002021-08-02 10:48AM EDT640.0054.800.000.000.00-120.00%
ALGN210806C006450002021-07-30 3:38PM EDT645.0051.850.000.000.00-3360.00%
ALGN210806C006500002021-08-03 9:54AM EDT650.0040.560.000.000.00-6440.00%
ALGN210806C006550002021-08-02 11:00AM EDT655.0048.500.000.000.00-1130.00%
ALGN210806C006600002021-08-03 9:54AM EDT660.0031.530.000.000.00-690.00%
ALGN210806C006650002021-08-02 10:04AM EDT665.0035.420.000.000.00-2140.00%
ALGN210806C006700002021-08-03 2:00PM EDT670.0037.700.000.000.00-6220.00%
ALGN210806C006750002021-08-03 12:49PM EDT675.0030.850.000.000.00-170.00%
ALGN210806C006800002021-08-03 2:00PM EDT680.0026.150.000.000.00-13410.00%
ALGN210806C006850002021-08-03 2:00PM EDT685.0019.300.000.000.00-4130.00%
ALGN210806C006900002021-08-03 12:49PM EDT690.0018.400.000.000.00-12260.00%
ALGN210806C006950002021-08-03 11:28AM EDT695.0011.210.000.000.00-5260.00%
ALGN210806C007000002021-08-03 3:27PM EDT700.009.000.000.000.00-27540.00%
ALGN210806C007100002021-08-03 3:38PM EDT710.006.200.000.000.00-14973.13%
ALGN210806C007200002021-08-03 12:36PM EDT720.004.100.000.000.00-5506.25%
ALGN210806C007300002021-08-03 10:48AM EDT730.001.220.000.000.00-194312.50%
ALGN210806C007400002021-08-03 12:20PM EDT740.000.850.000.000.00-162512.50%
ALGN210806C007500002021-08-02 3:29PM EDT750.000.530.000.000.00-19212.50%
ALGN210806C007600002021-08-03 10:02AM EDT760.000.380.000.000.00-72925.00%
ALGN210806C007700002021-08-02 12:45PM EDT770.000.150.000.000.00-71525.00%
ALGN210806C007800002021-07-30 1:52PM EDT780.000.250.000.000.00-1125.00%
ALGN210806C007900002021-08-02 9:30AM EDT790.000.150.000.000.00-3925.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN210806P003100002021-07-21 10:13AM EDT310.000.090.000.000.00--2750.00%
ALGN210806P003750002021-07-01 12:54PM EDT375.000.550.054.300.00--1373.78%
ALGN210806P004300002021-07-21 10:13AM EDT430.000.010.000.000.00--950.00%
ALGN210806P004400002021-07-29 9:53AM EDT440.000.050.000.000.00-31550.00%
ALGN210806P004600002021-07-27 3:42PM EDT460.000.700.000.000.00-1250.00%
ALGN210806P004650002021-07-28 10:57AM EDT465.000.470.000.000.00--450.00%
ALGN210806P004900002021-07-26 10:31AM EDT490.001.100.000.000.00--150.00%
ALGN210806P005000002021-07-30 9:51AM EDT500.000.050.000.000.00-1650.00%
ALGN210806P005100002021-08-02 11:41AM EDT510.000.050.000.000.00-102350.00%
ALGN210806P005200002021-07-27 3:42PM EDT520.002.200.000.000.00-1550.00%
ALGN210806P005300002021-07-28 3:30PM EDT530.002.700.000.000.00-1350.00%
ALGN210806P005350002021-07-09 11:57AM EDT535.0010.170.000.000.00-1150.00%
ALGN210806P005400002021-07-29 9:41AM EDT540.002.610.000.000.00-1750.00%
ALGN210806P005450002021-07-29 9:30AM EDT545.001.200.000.000.00-1250.00%
ALGN210806P005500002021-07-29 12:33PM EDT550.000.050.000.000.00-3750.00%
ALGN210806P005550002021-07-29 9:30AM EDT555.002.500.000.000.00-1150.00%
ALGN210806P005600002021-07-16 1:05PM EDT560.0011.840.000.000.00-1150.00%
ALGN210806P005650002021-08-03 10:27AM EDT565.000.050.000.000.00-42750.00%
ALGN210806P005700002021-08-03 10:27AM EDT570.000.100.000.000.00-443550.00%
ALGN210806P005750002021-07-29 3:46PM EDT575.000.310.000.000.00-322450.00%
ALGN210806P005800002021-07-29 11:57AM EDT580.001.650.000.000.00-1350.00%
ALGN210806P005900002021-07-29 11:57AM EDT590.001.850.000.000.00-2550.00%
ALGN210806P005925002021-07-20 11:13AM EDT592.5023.790.000.000.00-1150.00%
ALGN210806P005950002021-07-22 10:46AM EDT595.0014.700.000.000.00-2225.00%
ALGN210806P005975002021-07-29 3:36PM EDT597.500.280.000.000.00-3625.00%
ALGN210806P006000002021-07-30 11:18AM EDT600.000.200.000.000.00-2625.00%
ALGN210806P006025002021-07-20 10:22AM EDT602.5030.020.000.000.00-1125.00%
ALGN210806P006050002021-07-29 3:35PM EDT605.000.370.000.000.00-3525.00%
ALGN210806P006075002021-07-29 10:32AM EDT607.502.250.000.000.00-12125.00%
ALGN210806P006100002021-07-28 1:25PM EDT610.0020.890.000.000.00-2325.00%
ALGN210806P006150002021-07-30 9:39AM EDT615.000.500.000.000.00-1125.00%
ALGN210806P006175002021-07-29 12:35PM EDT617.501.200.000.000.00--125.00%
ALGN210806P006200002021-08-02 2:48PM EDT620.000.190.000.000.00-11625.00%
ALGN210806P006225002021-07-26 9:48AM EDT622.5024.400.000.000.00-103225.00%
ALGN210806P006250002021-07-30 9:41AM EDT625.000.660.000.000.00-11225.00%
ALGN210806P006275002021-08-02 10:26AM EDT627.500.300.000.000.00-1225.00%
ALGN210806P006300002021-08-03 3:56PM EDT630.000.050.050.000.00-1925.00%
ALGN210806P006325002021-07-29 1:40PM EDT632.501.800.000.000.00--1125.00%
ALGN210806P006350002021-08-02 1:18PM EDT635.000.400.000.000.00-3625.00%
ALGN210806P006400002021-08-03 2:39PM EDT640.000.100.000.000.00-216125.00%
ALGN210806P006450002021-08-03 10:15AM EDT645.000.430.000.000.00-121525.00%
ALGN210806P006500002021-08-02 1:36PM EDT650.000.850.000.000.00-12312.50%
ALGN210806P006550002021-08-03 10:15AM EDT655.001.570.000.000.00-121812.50%
ALGN210806P006600002021-08-03 3:44PM EDT660.000.600.000.000.00-71212.50%
ALGN210806P006650002021-08-03 3:45PM EDT665.000.780.000.000.00-21312.50%
ALGN210806P006700002021-08-03 1:45PM EDT670.001.100.000.000.00-84012.50%
ALGN210806P006750002021-08-03 3:51PM EDT675.002.800.000.000.00-125012.50%
ALGN210806P006800002021-08-03 3:51PM EDT680.003.550.000.000.00-621746.25%
ALGN210806P006850002021-08-03 3:46PM EDT685.003.650.000.000.00-50976.25%
ALGN210806P006900002021-08-03 3:43PM EDT690.004.200.000.000.00-9163.13%
ALGN210806P006950002021-08-03 2:15PM EDT695.005.500.000.000.00-19143.13%
ALGN210806P007200002021-08-03 11:45AM EDT720.0020.800.000.000.00-330.00%