U.S. markets open in 4 hours 55 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
305.81+4.01 (+1.33%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN200814C002250002020-08-07 1:08PM EDT225.0081.980.000.000.00-1000.00%
ALGN200814C002600002020-08-04 11:37AM EDT260.0028.060.000.000.00-500.00%
ALGN200814C002700002020-08-04 10:19AM EDT270.0015.300.000.000.00--00.00%
ALGN200814C002775002020-08-06 12:36PM EDT277.5020.580.000.000.00--00.00%
ALGN200814C002800002020-08-07 1:10PM EDT280.0027.900.000.000.00-2000.00%
ALGN200814C002825002020-07-31 9:30AM EDT282.5019.900.000.000.00-500.00%
ALGN200814C002850002020-08-06 1:22PM EDT285.0014.200.000.000.00-200.00%
ALGN200814C002875002020-07-15 9:36AM EDT287.5037.960.000.000.00-100.00%
ALGN200814C002900002020-08-07 9:30AM EDT290.0013.860.000.000.00-100.00%
ALGN200814C002925002020-08-07 2:16PM EDT292.5014.590.000.000.00-2000.00%
ALGN200814C002950002020-08-06 1:29PM EDT295.007.900.000.000.00-300.00%
ALGN200814C002975002020-08-07 3:43PM EDT297.5011.500.000.000.00-200.00%
ALGN200814C003000002020-08-07 3:19PM EDT300.009.400.000.000.00-900.00%
ALGN200814C003025002020-08-07 3:41PM EDT302.508.000.000.000.00-100.00%
ALGN200814C003050002020-08-07 3:19PM EDT305.006.530.000.000.00-1500.00%
ALGN200814C003075002020-08-07 2:32PM EDT307.504.600.000.000.00-1301.56%
ALGN200814C003100002020-08-07 3:49PM EDT310.004.600.000.000.00-2203.13%
ALGN200814C003125002020-08-07 12:53PM EDT312.504.900.000.000.00-103.13%
ALGN200814C003150002020-08-07 3:53PM EDT315.002.580.000.000.00-3006.25%
ALGN200814C003175002020-08-07 2:57PM EDT317.501.740.000.000.00-2606.25%
ALGN200814C003200002020-08-07 12:56PM EDT320.002.110.000.000.00-1406.25%
ALGN200814C003225002020-08-07 2:57PM EDT322.500.980.000.000.00-2012.50%
ALGN200814C003250002020-08-06 3:33PM EDT325.000.670.000.000.00-6012.50%
ALGN200814C003275002020-08-03 1:58PM EDT327.500.500.000.000.00-1012.50%
ALGN200814C003300002020-08-07 12:01PM EDT330.000.440.000.000.00-1012.50%
ALGN200814C003325002020-08-03 1:58PM EDT332.500.280.000.000.00-1012.50%
ALGN200814C003350002020-07-31 10:29AM EDT335.001.320.000.000.00-1012.50%
ALGN200814C003400002020-08-05 11:25AM EDT340.000.200.000.000.00-2025.00%
ALGN200814C003500002020-08-07 11:22AM EDT350.000.170.000.000.00-18025.00%
ALGN200814C003550002020-07-27 3:50PM EDT355.000.700.000.000.00--025.00%
ALGN200814C003600002020-07-15 10:44AM EDT360.008.180.000.000.00-1025.00%
ALGN200814C003700002020-07-20 2:07PM EDT370.003.500.000.000.00-1025.00%
ALGN200814C003800002020-07-28 11:12AM EDT380.000.750.000.000.00-12050.00%
ALGN200814C003850002020-07-28 11:12AM EDT385.000.650.000.000.00-12050.00%
ALGN200814C003900002020-07-17 11:05AM EDT390.002.910.000.000.00--050.00%
ALGN200814C004000002020-07-17 3:00PM EDT400.002.000.000.000.00--050.00%
ALGN200814C004150002020-07-15 10:10AM EDT415.001.100.000.000.00-1050.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN200814P001400002020-07-15 11:40AM EDT140.001.240.000.000.00-12050.00%
ALGN200814P002000002020-07-23 12:00PM EDT200.000.250.000.000.00-1050.00%
ALGN200814P002100002020-08-03 10:34AM EDT210.000.150.000.000.00-1050.00%
ALGN200814P002150002020-08-03 10:34AM EDT215.000.250.000.000.00-4050.00%
ALGN200814P002200002020-08-03 10:32AM EDT220.000.250.000.000.00-3050.00%
ALGN200814P002300002020-07-31 12:36PM EDT230.000.600.000.000.00-3050.00%
ALGN200814P002350002020-07-31 10:58AM EDT235.000.700.000.000.00-3050.00%
ALGN200814P002400002020-08-05 3:12PM EDT240.000.500.000.000.00-40050.00%
ALGN200814P002500002020-08-07 2:04PM EDT250.000.250.000.000.00-2025.00%
ALGN200814P002550002020-08-03 10:23AM EDT255.001.520.000.000.00-5025.00%
ALGN200814P002600002020-08-06 12:21PM EDT260.000.550.000.000.00-1025.00%
ALGN200814P002650002020-08-04 9:55AM EDT265.003.000.000.000.00-2025.00%
ALGN200814P002700002020-08-06 3:02PM EDT270.000.730.000.000.00-9025.00%
ALGN200814P002725002020-08-03 3:55PM EDT272.503.950.000.000.00-2025.00%
ALGN200814P002750002020-08-06 9:30AM EDT275.000.010.000.000.00-5025.00%
ALGN200814P002775002020-08-05 2:23PM EDT277.502.190.000.000.00-2012.50%
ALGN200814P002800002020-08-07 12:13PM EDT280.001.050.000.000.00-24012.50%
ALGN200814P002825002020-08-07 2:04PM EDT282.501.150.000.000.00-2012.50%
ALGN200814P002850002020-08-07 3:46PM EDT285.001.200.000.000.00-3012.50%
ALGN200814P002875002020-07-31 12:46PM EDT287.509.200.000.000.00-2012.50%
ALGN200814P002900002020-08-07 2:00PM EDT290.001.900.000.000.00-11012.50%
ALGN200814P002925002020-08-07 2:04PM EDT292.502.450.000.000.00-106.25%
ALGN200814P002950002020-08-07 3:44PM EDT295.002.900.000.000.00-206.25%
ALGN200814P002975002020-08-07 12:27PM EDT297.503.580.000.000.00-206.25%
ALGN200814P003000002020-08-07 3:48PM EDT300.004.300.000.000.00-503.13%
ALGN200814P003025002020-08-07 2:28PM EDT302.506.700.000.000.00-203.13%
ALGN200814P003050002020-08-07 10:49AM EDT305.006.790.000.000.00-100.78%
ALGN200814P003075002020-08-07 2:09PM EDT307.508.100.000.000.00-800.00%
ALGN200814P003150002020-07-23 9:38AM EDT315.0022.870.000.000.00-600.00%
ALGN200814P003200002020-08-07 3:37PM EDT320.0016.440.000.000.00-200.00%
ALGN200814P003450002020-08-04 11:14AM EDT345.0059.500.000.000.00-200.00%