U.S. markets close in 6 hours 26 minutes

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
609.47-2.07 (-0.34%)
As of 9:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN210625C004750002021-06-16 9:46AM EDT475.00120.130.000.000.00-110.00%
ALGN210625C005450002021-06-15 9:39AM EDT545.0065.650.000.000.00-400.00%
ALGN210625C005500002021-06-21 2:15PM EDT550.0063.920.000.000.00-230.00%
ALGN210625C005525002021-06-17 2:48PM EDT552.5062.460.000.000.00-100.00%
ALGN210625C005550002021-06-21 2:15PM EDT555.0059.070.000.000.00-200.00%
ALGN210625C005575002021-06-17 2:48PM EDT557.5057.650.000.000.00-100.00%
ALGN210625C005600002021-05-10 2:16PM EDT560.0025.9829.0034.800.00--30.00%
ALGN210625C005625002021-05-18 10:30AM EDT562.5038.0049.0055.800.00-1186.30%
ALGN210625C005675002021-06-21 1:33PM EDT567.5046.310.000.000.00-1050.00%
ALGN210625C005700002021-05-27 12:37PM EDT570.0042.200.000.000.00-110.00%
ALGN210625C005725002021-05-18 11:06AM EDT572.5030.4340.8046.100.00--179.80%
ALGN210625C005750002021-06-16 11:58AM EDT575.0024.840.000.000.00-120.00%
ALGN210625C005775002021-05-18 11:06AM EDT577.5028.4636.1041.600.00-1175.37%
ALGN210625C005800002021-06-21 11:56AM EDT580.0033.990.000.000.00-25280.00%
ALGN210625C005825002021-06-21 11:56AM EDT582.5031.750.000.000.00-25250.00%
ALGN210625C005900002021-06-18 3:55PM EDT590.0017.900.000.000.00-270.00%
ALGN210625C005950002021-06-15 3:53PM EDT595.0013.810.000.000.00-5140.00%
ALGN210625C005975002021-06-18 9:30AM EDT597.5018.860.000.000.00-140.00%
ALGN210625C006000002021-06-21 12:10PM EDT600.0016.000.000.000.00-150.00%
ALGN210625C006025002021-06-18 1:21PM EDT602.5015.440.000.000.00-110.00%
ALGN210625C006050002021-06-21 11:58AM EDT605.0014.000.000.000.00-4110.00%
ALGN210625C006075002021-06-18 2:58PM EDT607.5013.020.000.000.00-12210.00%
ALGN210625C006100002021-06-21 11:53AM EDT610.0011.100.000.000.00-12200.20%
ALGN210625C006125002021-06-18 12:07PM EDT612.509.700.000.000.00-3151.56%
ALGN210625C006150002021-06-21 2:19PM EDT615.008.100.000.000.00-31471.56%
ALGN210625C006175002021-06-21 11:45AM EDT617.505.600.000.000.00-12303.13%
ALGN210625C006200002021-06-21 3:47PM EDT620.005.300.000.000.00-57933.13%
ALGN210625C006225002021-06-21 9:35AM EDT622.503.080.000.000.00-216.25%
ALGN210625C006250002021-06-21 2:41PM EDT625.003.700.000.000.00-16356.25%
ALGN210625C006300002021-06-21 2:05PM EDT630.002.790.000.000.00-3316.25%
ALGN210625C006350002021-06-21 3:44PM EDT635.001.690.000.000.00-16176.25%
ALGN210625C006400002021-06-21 3:40PM EDT640.001.200.000.000.00-262612.50%
ALGN210625C006450002021-06-21 3:44PM EDT645.000.800.000.000.00-131812.50%
ALGN210625C006500002021-06-21 12:48PM EDT650.000.800.000.000.00-11812.50%
ALGN210625C006550002021-06-18 3:52PM EDT655.000.800.000.000.00-11212.50%
ALGN210625C006600002021-06-21 1:57PM EDT660.000.310.000.000.00-14512.50%
ALGN210625C006650002021-06-14 12:06AM EDT665.000.470.000.000.00-1212.50%
ALGN210625C006700002021-06-14 11:58AM EDT670.000.400.000.000.00-1325.00%
ALGN210625C007000002021-06-18 10:51AM EDT700.000.300.000.000.00-1425.00%
ALGN210625C007600002021-06-18 11:16AM EDT760.000.100.000.000.00-202050.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN210625P003000002021-05-17 12:00AM EDT300.000.20-0.000.00---50.00%
ALGN210625P003700002021-06-14 3:37PM EDT370.000.030.000.000.00-3450.00%
ALGN210625P003800002021-05-17 12:00AM EDT380.001.050.000.000.00---50.00%
ALGN210625P003850002021-05-17 12:00AM EDT385.001.000.000.450.00--1180.47%
ALGN210625P004350002021-05-07 12:11PM EDT435.000.850.004.600.00-6-197.71%
ALGN210625P004400002021-05-10 12:00PM EDT440.001.470.004.400.00--7190.38%
ALGN210625P004450002021-05-07 9:30AM EDT445.001.500.004.700.00-11187.43%
ALGN210625P004500002021-05-10 12:01PM EDT450.001.950.004.400.00--9179.44%
ALGN210625P004600002021-05-07 11:51AM EDT460.001.510.004.800.00-63171.83%
ALGN210625P004900002021-05-10 2:16PM EDT490.006.900.004.700.00--5139.28%
ALGN210625P005100002021-05-06 11:38AM EDT510.009.230.304.800.00--8121.02%
ALGN210625P005200002021-06-21 2:24PM EDT520.000.180.000.000.00-4525.00%
ALGN210625P005250002021-06-14 1:44PM EDT525.000.500.000.000.00-6925.00%
ALGN210625P005300002021-06-16 9:45AM EDT530.000.500.000.000.00-11625.00%
ALGN210625P005325002021-06-14 3:35PM EDT532.500.510.000.000.00--725.00%
ALGN210625P005375002021-06-11 2:51PM EDT537.501.220.000.000.00-1325.00%
ALGN210625P005400002021-06-16 3:05PM EDT540.002.160.000.000.00-61325.00%
ALGN210625P005425002021-06-21 3:11PM EDT542.500.350.000.000.00-212125.00%
ALGN210625P005450002021-06-21 2:10PM EDT545.000.800.000.000.00-21625.00%
ALGN210625P005475002021-06-10 9:30AM EDT547.503.380.000.000.00-1125.00%
ALGN210625P005500002021-06-15 11:16AM EDT550.002.540.000.000.00-101425.00%
ALGN210625P005525002021-05-06 11:38AM EDT552.5022.895.807.500.00--4106.02%
ALGN210625P005550002021-06-18 3:17PM EDT555.001.070.000.000.00-1325.00%
ALGN210625P005575002021-06-18 3:53PM EDT557.501.100.000.000.00-1112.50%
ALGN210625P005600002021-06-21 1:05PM EDT560.000.360.000.000.00-2612.50%
ALGN210625P005625002021-06-14 3:37PM EDT562.501.830.000.000.00-2212.50%
ALGN210625P005650002021-06-15 2:14PM EDT565.002.750.000.000.00-161412.50%
ALGN210625P005675002021-06-11 3:50PM EDT567.501.260.000.000.00-1612.50%
ALGN210625P005700002021-06-17 1:09PM EDT570.001.700.000.000.00-5812.50%
ALGN210625P005725002021-06-17 10:09AM EDT572.502.500.000.000.00-71212.50%
ALGN210625P005750002021-06-18 3:33PM EDT575.002.450.000.000.00-51512.50%
ALGN210625P005775002021-06-18 3:49PM EDT577.503.000.000.000.00-606412.50%
ALGN210625P005800002021-06-21 3:55PM EDT580.000.980.000.000.00-3712.50%
ALGN210625P005825002021-06-21 3:55PM EDT582.501.200.000.000.00-14712.50%
ALGN210625P005850002021-06-21 1:40PM EDT585.001.300.000.000.00-1236.25%
ALGN210625P005875002021-06-21 2:20PM EDT587.501.380.000.000.00-7206.25%
ALGN210625P005900002021-06-21 3:27PM EDT590.002.350.000.000.00-241776.25%
ALGN210625P005925002021-06-21 3:35PM EDT592.502.460.000.000.00-3266.25%
ALGN210625P005950002021-06-21 2:48PM EDT595.003.100.000.000.00-14346.25%
ALGN210625P005975002021-06-21 3:33PM EDT597.503.440.000.000.00-7103.13%
ALGN210625P006000002021-06-21 3:25PM EDT600.004.580.000.000.00-27353.13%
ALGN210625P006025002021-06-21 3:35PM EDT602.505.300.000.000.00-10113.13%
ALGN210625P006050002021-06-21 3:34PM EDT605.006.200.000.000.00-20121.56%
ALGN210625P006075002021-06-21 2:03PM EDT607.505.750.000.000.00-13190.78%
ALGN210625P006100002021-06-21 1:58PM EDT610.006.650.000.000.00-28350.00%
ALGN210625P006125002021-06-21 3:03PM EDT612.508.400.000.000.00-20360.00%
ALGN210625P006150002021-06-21 3:20PM EDT615.0010.100.000.000.00-4170.00%
ALGN210625P006200002021-06-18 3:21PM EDT620.0019.690.000.000.00-230.00%
ALGN210625P006225002021-06-18 3:55PM EDT622.5025.800.000.000.00-110.00%