U.S. Markets close in 4 hrs 15 mins

Align Technology, Inc. (ALGN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.66-0.84 (-0.54%)
As of 11:45AM EDT. Market open.
People also watch
ABMDEWIDXXNUVAMASI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN170721C000500002017-06-12 11:43AM EDT50.0093.2791.5095.800.370.40%170.00%
ALGN170721C000600002017-06-02 11:46PM EDT60.0042.0087.5091.700.00-370.00%
ALGN170721C000700002017-06-02 11:46PM EDT70.0044.7077.7082.200.00-130.00%
ALGN170721C000750002017-06-02 11:46PM EDT75.0021.8072.7077.200.00-110.00%
ALGN170721C000800002017-06-02 11:46PM EDT80.0033.3067.5071.800.00-1160.00%
ALGN170721C000850002017-06-02 11:46PM EDT85.0028.0262.5066.600.00-1210.00%
ALGN170721C000900002017-06-12 9:50AM EDT90.0052.1053.1054.000.100.19%31460.00%
ALGN170721C000950002017-06-12 10:53AM EDT95.0045.9646.4049.301.603.61%11900.00%
ALGN170721C001000002017-06-19 10:54AM EDT100.0051.7548.1050.203.457.14%4950.00%
ALGN170721C001050002017-06-20 3:56PM EDT105.0042.5044.2045.600.00-21280.00%
ALGN170721C001100002017-06-23 9:30AM EDT110.0042.5042.2044.109.1827.55%811573.14%
ALGN170721C001150002017-06-23 9:30AM EDT115.0038.5236.9040.3012.6248.73%31,52874.95%
ALGN170721C001200002017-06-23 3:42PM EDT120.0034.2532.3035.304.2514.17%235969.34%
ALGN170721C001250002017-06-23 11:15AM EDT125.0028.4027.4030.103.6014.52%57159.47%
ALGN170721C001300002017-06-16 3:22PM EDT130.0015.7014.7017.701.7012.14%11370.00%
ALGN170721C001350002017-06-23 12:43PM EDT135.0018.8817.0020.301.639.45%27357.47%
ALGN170721C001400002017-04-26 10:55AM EDT140.000.650.000.000.00-1110.00%
ALGN170721C001450002017-06-26 10:37AM EDT145.009.308.409.40-0.93-9.09%1123028.93%
ALGN170721C001500002017-06-26 11:30AM EDT150.005.304.905.70-0.90-14.52%4390126.28%
ALGN170721C001550002017-06-23 3:57PM EDT155.003.263.203.401.3268.04%20048627.30%
ALGN170721C001600002017-06-26 11:24AM EDT160.001.301.301.50-0.45-25.71%1861,12925.15%
ALGN170721C001650002017-06-26 11:17AM EDT165.000.600.500.70-0.20-25.00%5258225.71%
ALGN170721C001700002017-06-26 11:15AM EDT170.000.350.200.55-0.05-12.50%107630.23%
ALGN170721C001750002017-06-21 3:49PM EDT175.000.200.100.200.00-51329.05%
ALGN170721C001800002017-06-09 11:53PM EDT180.000.100.000.100.00-1130.18%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN170721P000500002017-06-02 11:46PM EDT50.000.100.000.100.00-125159.38%
ALGN170721P000550002016-12-01 10:30AM EDT55.000.600.452.850.00-1020251.51%
ALGN170721P000600002017-06-02 11:46PM EDT60.000.050.000.250.00-1010150.00%
ALGN170721P000650002017-06-02 11:46PM EDT65.000.100.000.150.00-100100129.69%
ALGN170721P000700002017-06-02 11:46PM EDT70.000.100.000.350.00-214132.62%
ALGN170721P000750002017-06-02 11:46PM EDT75.000.080.000.150.00-240109.38%
ALGN170721P000800002017-06-02 11:46PM EDT80.000.100.000.250.00-3854106.64%
ALGN170721P000850002017-06-22 3:01PM EDT85.000.050.000.10-0.04-44.44%10021387.11%
ALGN170721P000900002017-06-02 11:46PM EDT90.000.050.000.300.00-529391.21%
ALGN170721P000950002017-06-22 11:37AM EDT95.000.020.000.10-0.09-81.82%13171.88%
ALGN170721P001000002017-06-02 11:46PM EDT100.000.050.000.250.00-27972.85%
ALGN170721P001050002017-06-02 11:46PM EDT105.000.300.000.300.00-14826967.09%
ALGN170721P001100002017-06-23 9:30AM EDT110.000.150.001.30-0.05-25.00%559677.69%
ALGN170721P001150002017-06-13 3:52PM EDT115.000.200.050.250.00-27452.54%
ALGN170721P001200002017-06-22 11:15AM EDT120.000.100.050.15-0.10-50.00%15945.70%
ALGN170721P001250002017-04-19 12:54PM EDT125.0010.029.5010.90-1.68-14.36%23144.97%
ALGN170721P001300002017-06-26 10:22AM EDT130.000.190.100.25-0.11-36.67%3018235.60%
ALGN170721P001350002017-06-23 2:12PM EDT135.000.240.200.35-0.30-55.56%420530.81%
ALGN170721P001400002017-06-26 10:52AM EDT140.000.550.500.700.0510.00%531,19928.42%
ALGN170721P001450002017-06-26 10:45AM EDT145.001.201.201.400.1716.50%1043526.23%
ALGN170721P001500002017-06-26 9:40AM EDT150.002.262.503.10-0.24-9.60%71,77026.71%
ALGN170721P001550002017-06-23 2:01PM EDT155.004.704.205.10-4.70-50.00%33423.33%
ALGN170721P001600002017-06-22 5:56PM EDT160.0011.9110.8011.400.00-5542.93%