Advertisement
Advertisement
U.S. markets close in 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
247.47+10.80 (+4.56%)
As of 03:49PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN220701C002200002022-06-13 2:57PM EDT220.0033.2323.3028.900.00--4193.41%
ALGN220701C002225002022-06-16 10:56AM EDT222.5017.6020.8025.700.00--1149.22%
ALGN220701C002275002022-06-23 1:03PM EDT227.5018.5015.9020.900.00--2133.79%
ALGN220701C002300002022-06-30 11:27AM EDT230.0010.3013.7018.400.00-6428121.09%
ALGN220701C002325002022-06-22 3:26PM EDT232.5010.4010.8016.100.00-12115.33%
ALGN220701C002350002022-06-29 11:25AM EDT235.007.908.6013.100.00-1384.18%
ALGN220701C002375002022-07-01 1:40PM EDT237.507.596.6011.10+5.11+206.05%36687.79%
ALGN220701C002400002022-07-01 2:46PM EDT240.006.804.108.10+4.95+267.57%165558.79%
ALGN220701C002425002022-07-01 2:35PM EDT242.502.901.355.80+1.75+152.17%146350.68%
ALGN220701C002450002022-07-01 3:04PM EDT245.001.340.952.45+0.69+106.15%68810.00%
ALGN220701C002475002022-07-01 3:31PM EDT247.500.250.200.50-0.10-28.57%29969.96%
ALGN220701C002500002022-07-01 12:49PM EDT250.000.100.000.50-0.20-66.67%16927.34%
ALGN220701C002525002022-07-01 12:55PM EDT252.500.100.000.15-0.05-33.33%214128.32%
ALGN220701C002550002022-06-30 3:54PM EDT255.000.120.000.100.00-113435.16%
ALGN220701C002575002022-06-29 9:52AM EDT257.500.700.000.100.00-203943.95%
ALGN220701C002600002022-07-01 2:40PM EDT260.000.050.000.100.00-188052.54%
ALGN220701C002625002022-06-30 10:36AM EDT262.500.100.000.100.00-16854.30%
ALGN220701C002650002022-06-28 1:36PM EDT265.000.600.001.100.00-32397.75%
ALGN220701C002675002022-06-27 3:58PM EDT267.501.350.000.100.00-101468.75%
ALGN220701C002700002022-07-01 2:32PM EDT270.000.050.000.10-0.05-50.00%35675.78%
ALGN220701C002725002022-06-28 12:21PM EDT272.500.400.000.100.00-22082.42%
ALGN220701C002750002022-06-28 10:05AM EDT275.000.500.000.100.00-103189.06%
ALGN220701C002775002022-06-28 9:52AM EDT277.500.650.001.400.00-2231151.95%
ALGN220701C002800002022-06-30 9:42AM EDT280.000.100.000.100.00-435102.34%
ALGN220701C002850002022-06-24 3:34PM EDT285.000.950.001.150.00-489170.51%
ALGN220701C002900002022-06-30 9:42AM EDT290.000.060.000.250.00-1711143.36%
ALGN220701C002950002022-06-27 9:30AM EDT295.000.350.001.200.00-157203.91%
ALGN220701C003000002022-06-24 11:49AM EDT300.000.300.000.100.00-25150.00%
ALGN220701C003050002022-06-02 10:24AM EDT305.004.390.001.050.00-327227.73%
ALGN220701C003100002022-06-30 2:19PM EDT310.000.130.000.250.00-221192.97%
ALGN220701C003150002022-06-30 11:48AM EDT315.000.110.000.250.00-12204.69%
ALGN220701C003200002022-06-13 3:48PM EDT320.000.700.001.150.00-127273.05%
ALGN220701C003250002022-06-13 10:17AM EDT325.000.550.004.300.00-11377.83%
ALGN220701C003350002022-06-21 10:40AM EDT335.000.050.004.200.00-13405.37%
ALGN220701C003400002022-06-24 3:59PM EDT340.000.050.000.100.00-40121232.81%
ALGN220701C003450002022-05-31 11:14AM EDT345.001.800.002.000.00--1370.51%
ALGN220701C003500002022-06-24 3:59PM EDT350.000.050.000.100.00-4545250.78%
ALGN220701C003550002022-05-20 10:10AM EDT355.001.920.004.300.00-1515463.09%
ALGN220701C003650002022-06-16 2:58PM EDT365.000.310.004.300.00--3489.06%
ALGN220701C003800002022-06-10 9:30AM EDT380.000.790.001.150.00-1854411.91%
ALGN220701C003900002022-06-03 10:24AM EDT390.000.350.000.550.00-2901388.28%
ALGN220701C004000002022-06-06 10:38AM EDT400.000.050.001.150.00-444451.37%
ALGN220701C004100002022-06-30 2:30PM EDT410.000.820.000.350.00-128400.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGN220701P001500002022-06-30 3:06PM EDT150.000.010.000.050.00-10847340.63%
ALGN220701P001550002022-06-24 2:19PM EDT155.000.050.000.050.00-5274318.75%
ALGN220701P001600002022-06-15 3:25PM EDT160.000.350.001.200.00-711452.15%
ALGN220701P001650002022-06-24 2:19PM EDT165.000.050.001.050.00-1130414.65%
ALGN220701P001700002022-06-24 2:17PM EDT170.000.050.001.450.00-1138411.72%
ALGN220701P001800002022-06-24 2:11PM EDT180.000.050.001.000.00-1010334.18%
ALGN220701P001850002022-06-24 10:22AM EDT185.000.100.001.000.00-12309.57%
ALGN220701P001900002022-06-27 11:57AM EDT190.000.050.000.050.00-625189.06%
ALGN220701P001950002022-06-16 12:58PM EDT195.003.470.004.300.00--1366.02%
ALGN220701P002000002022-06-27 2:21PM EDT200.000.050.001.200.00-3152247.27%
ALGN220701P002050002022-06-28 1:19PM EDT205.000.050.000.350.00-549179.10%
ALGN220701P002100002022-06-30 9:58AM EDT210.000.200.001.100.00-549196.48%
ALGN220701P002150002022-06-30 10:10AM EDT215.000.300.100.100.00-953128.13%
ALGN220701P002175002022-06-27 1:17PM EDT217.500.470.001.450.00-1823172.85%
ALGN220701P002200002022-06-30 1:17PM EDT220.000.100.000.20-0.20-66.67%1068109.77%
ALGN220701P002225002022-06-30 3:53PM EDT222.500.050.000.10-0.35-87.50%45091.02%
ALGN220701P002250002022-07-01 2:42PM EDT225.000.050.000.10-0.60-92.31%120382.81%
ALGN220701P002275002022-06-30 3:59PM EDT227.500.850.000.100.00-2121374.22%
ALGN220701P002300002022-07-01 10:26AM EDT230.000.250.000.30-1.25-83.33%128478.91%
ALGN220701P002325002022-06-30 3:53PM EDT232.500.250.000.25-1.85-88.10%15266.80%
ALGN220701P002350002022-06-28 12:00PM EDT235.002.250.000.250.00-81457.32%
ALGN220701P002375002022-07-01 1:03PM EDT237.500.350.002.45-3.75-91.46%83790.58%
ALGN220701P002400002022-07-01 11:22AM EDT240.001.200.000.25-4.71-79.70%469444.53%
ALGN220701P002425002022-07-01 2:17PM EDT242.500.350.000.35-8.15-95.88%18836.62%
ALGN220701P002450002022-07-01 3:02PM EDT245.000.320.000.20-9.58-96.77%5641518.95%
ALGN220701P002475002022-07-01 3:02PM EDT247.501.740.551.70-6.59-79.11%1132.62%
ALGN220701P002500002022-06-30 9:45AM EDT250.0015.002.505.300.00-15275.20%
ALGN220701P002525002022-06-27 11:33AM EDT252.506.212.907.300.00-3282.91%
ALGN220701P002550002022-07-01 3:01PM EDT255.009.546.8010.10-8.86-48.15%164665.87%
ALGN220701P002575002022-06-29 1:36PM EDT257.5016.008.0013.100.00-1165.23%
ALGN220701P002600002022-06-28 3:59PM EDT260.0018.7310.9015.800.00-13787.11%
ALGN220701P002625002022-06-28 3:32PM EDT262.5019.0015.6016.900.00-450371111.67%
ALGN220701P002650002022-06-30 2:42PM EDT265.0026.8615.5021.100.00-142107.03%
ALGN220701P002675002022-07-01 2:49PM EDT267.5022.0018.7022.20+7.50+51.72%11100.78%
ALGN220701P002700002022-06-15 9:30AM EDT270.0033.1522.2026.300.00-120161.62%
ALGN220701P002750002022-06-30 9:56AM EDT275.0040.4724.3031.800.00-10133.40%
ALGN220701P002800002022-06-17 10:10AM EDT280.0045.2030.3037.700.00-11194.82%
ALGN220701P002850002022-06-28 10:19AM EDT285.0033.8034.6041.400.00-20163.57%
ALGN220701P002900002022-06-14 9:55AM EDT290.0050.1840.0047.700.00-1000225.98%
ALGN220701P002950002022-05-23 1:18PM EDT295.0032.5057.1062.000.00--8532.42%
ALGN220701P003300002022-05-17 10:30AM EDT330.0060.0097.00105.200.00-11828.32%
ALGN220701P003400002022-06-01 9:49AM EDT340.0062.4697.50105.900.00--0648.39%
Advertisement
Advertisement