Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116C00095000 | 2024-01-12 4:43PM EDT | 95.00 | 187.50 | 210.00 | 219.00 | 0.00 | - | 1 | 8 | 208.52% |
| ALGN260116C00100000 | 2024-05-29 1:07PM EDT | 100.00 | 164.83 | 150.00 | 160.00 | 0.00 | - | 2 | 9 | 74.92% |
| ALGN260116C00110000 | 2024-01-11 10:32AM EDT | 110.00 | 177.00 | 197.00 | 207.00 | 0.00 | - | 1 | 2 | 181.13% |
| ALGN260116C00115000 | 2023-12-18 4:36PM EDT | 115.00 | 168.00 | 162.00 | 171.00 | 0.00 | - | - | 1 | 112.25% |
| ALGN260116C00120000 | 2023-11-29 12:10PM EDT | 120.00 | 119.88 | 167.00 | 176.50 | 0.00 | - | 1 | 1 | 124.97% |
| ALGN260116C00140000 | 2024-01-12 3:19PM EDT | 140.00 | 154.01 | 173.70 | 179.70 | 0.00 | - | 2 | 0 | 144.46% |
| ALGN260116C00145000 | 2023-11-30 2:12PM EDT | 145.00 | 97.60 | 147.00 | 156.90 | 0.00 | - | 1 | 1 | 108.40% |
| ALGN260116C00150000 | 2023-11-02 12:31PM EDT | 150.00 | 78.20 | 98.80 | 103.80 | 0.00 | - | 1 | 1 | 44.90% |
| ALGN260116C00155000 | 2024-01-03 2:48PM EDT | 155.00 | 131.00 | 141.20 | 148.70 | 0.00 | - | 1 | 1 | 103.92% |
| ALGN260116C00160000 | 2024-01-10 2:06PM EDT | 160.00 | 149.39 | 158.00 | 164.00 | 0.00 | - | 2 | 3 | 128.62% |
| ALGN260116C00165000 | 2024-02-02 12:29PM EDT | 165.00 | 138.00 | 159.10 | 167.00 | 0.00 | - | 1 | 1 | 133.64% |
| ALGN260116C00170000 | 2024-03-13 1:32PM EDT | 170.00 | 179.00 | 169.00 | 178.00 | 0.00 | - | 1 | 2 | 151.28% |
| ALGN260116C00175000 | 2023-12-14 4:56PM EDT | 175.00 | 117.00 | 125.20 | 133.00 | 0.00 | - | 1 | 1 | 93.41% |
| ALGN260116C00180000 | 2024-01-19 2:13PM EDT | 180.00 | 121.00 | 156.00 | 162.30 | 0.00 | - | 2 | 15 | 133.68% |
| ALGN260116C00185000 | 2024-02-15 10:33AM EDT | 185.00 | 155.00 | 160.20 | 166.90 | 0.00 | - | 1 | 23 | 141.51% |
| ALGN260116C00190000 | 2024-02-16 12:38PM EDT | 190.00 | 154.40 | 156.20 | 164.00 | 0.00 | - | 1 | 5 | 138.32% |
| ALGN260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 130.74 | 96.70 | 101.80 | 0.00 | - | 1 | 5 | 69.17% |
| ALGN260116C00200000 | 2024-05-29 1:07PM EDT | 200.00 | 90.83 | 82.20 | 87.90 | 0.00 | - | 2 | 15 | 56.95% |
| ALGN260116C00210000 | 2024-01-10 1:37PM EDT | 210.00 | 114.60 | 125.40 | 133.00 | 0.00 | - | 2 | 9 | 106.73% |
| ALGN260116C00220000 | 2024-05-07 3:12PM EDT | 220.00 | 109.00 | 82.10 | 85.40 | 0.00 | - | 1 | 16 | 63.92% |
| ALGN260116C00230000 | 2024-01-12 1:42PM EDT | 230.00 | 95.51 | 113.00 | 120.00 | 0.00 | - | 1 | 2 | 99.22% |
| ALGN260116C00240000 | 2024-06-17 10:05AM EDT | 240.00 | 66.80 | 62.70 | 65.90 | 0.00 | - | 1 | 5 | 53.22% |
| ALGN260116C00250000 | 2024-06-18 3:43PM EDT | 250.00 | 59.30 | 56.70 | 61.60 | -8.00 | -11.89% | 2 | 19 | 51.91% |
| ALGN260116C00260000 | 2024-06-12 11:16AM EDT | 260.00 | 68.50 | 53.60 | 57.20 | 0.00 | - | 1 | 21 | 51.64% |
| ALGN260116C00270000 | 2024-06-12 3:20PM EDT | 270.00 | 66.00 | 49.40 | 54.00 | 0.00 | - | 1 | 15 | 51.24% |
| ALGN260116C00280000 | 2024-05-20 3:17PM EDT | 280.00 | 60.30 | 45.50 | 50.00 | 0.00 | - | 1 | 111 | 50.47% |
| ALGN260116C00290000 | 2024-05-15 11:57AM EDT | 290.00 | 65.30 | 48.00 | 55.00 | 0.00 | - | 1 | 4 | 55.90% |
| ALGN260116C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 48.00 | 38.50 | 43.90 | 0.00 | - | 1 | 17 | 51.81% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 310.00 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 85.52% |
| ALGN260116C00320000 | 2024-06-18 2:03PM EDT | 320.00 | 35.10 | 33.60 | 38.00 | -3.50 | -9.07% | 3 | 5 | 50.92% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 330.00 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 65.15% |
| ALGN260116C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 32.00 | 28.10 | 33.00 | 0.00 | - | 3 | 3 | 50.26% |
| ALGN260116C00350000 | 2024-05-20 11:15AM EDT | 350.00 | 38.40 | 25.90 | 30.50 | 0.00 | - | 1 | 8 | 49.75% |
| ALGN260116C00360000 | 2024-06-17 1:13PM EDT | 360.00 | 27.50 | 24.40 | 27.80 | 0.00 | - | 1 | 24 | 48.95% |
| ALGN260116C00370000 | 2023-12-27 3:48PM EDT | 370.00 | 42.00 | 36.90 | 43.90 | 0.00 | - | 18 | 17 | 61.13% |
| ALGN260116C00380000 | 2024-03-20 11:20AM EDT | 380.00 | 68.00 | 48.90 | 53.50 | 0.00 | - | 3 | 36 | 71.52% |
| ALGN260116C00390000 | 2024-01-22 12:30PM EDT | 390.00 | 37.55 | 48.70 | 53.80 | 0.00 | - | 16 | 16 | 72.94% |
| ALGN260116C00400000 | 2024-05-23 9:44AM EDT | 400.00 | 21.00 | 18.00 | 22.00 | 0.00 | - | 1 | 34 | 49.13% |
| ALGN260116C00410000 | 2024-01-24 11:31AM EDT | 410.00 | 29.98 | 50.00 | 54.40 | 0.00 | - | 1 | 2 | 76.32% |
| ALGN260116C00420000 | 2024-01-08 11:53AM EDT | 420.00 | 31.30 | 31.20 | 39.80 | 0.00 | - | 1 | 12 | 63.56% |
| ALGN260116C00430000 | 2024-02-14 1:27PM EDT | 430.00 | 38.70 | 48.20 | 52.80 | 0.00 | - | 22 | 32 | 77.34% |
| ALGN260116C00450000 | 2023-12-14 1:21PM EDT | 450.00 | 21.17 | 21.20 | 30.00 | 0.00 | - | 1 | 0 | 58.12% |
| ALGN260116C00460000 | 2024-05-23 2:16PM EDT | 460.00 | 12.05 | 10.90 | 13.80 | 0.00 | - | 1 | 2 | 47.29% |
| ALGN260116C00470000 | 2024-02-15 10:43AM EDT | 470.00 | 33.10 | 38.60 | 43.60 | 0.00 | - | 6 | 93 | 73.82% |
| ALGN260116C00490000 | 2024-04-24 1:31PM EDT | 490.00 | 29.81 | 7.80 | 11.60 | 0.00 | - | 1 | 9 | 47.40% |
| ALGN260116C00500000 | 2024-06-03 11:02AM EDT | 500.00 | 9.10 | 7.60 | 12.90 | 0.00 | - | 7 | 7 | 49.80% |
| ALGN260116C00510000 | 2024-05-23 2:16PM EDT | 510.00 | 8.25 | 8.00 | 12.90 | 0.00 | - | 1 | 19 | 50.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116P00095000 | 2024-04-23 12:04PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ALGN260116P00100000 | 2024-03-20 12:24PM EDT | 100.00 | 3.53 | 1.15 | 5.80 | 0.00 | - | 1 | 24 | 50.24% |
| ALGN260116P00105000 | 2024-06-17 1:11PM EDT | 105.00 | 4.20 | 2.05 | 7.40 | 0.00 | - | 1 | 9 | 51.81% |
| ALGN260116P00110000 | 2024-06-17 12:52PM EDT | 110.00 | 5.00 | 2.35 | 7.90 | 0.00 | - | 3 | 4 | 50.47% |
| ALGN260116P00115000 | 2024-03-15 2:33PM EDT | 115.00 | 4.50 | 2.15 | 7.50 | 0.00 | - | 1 | 2 | 53.94% |
| ALGN260116P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ALGN260116P00125000 | 2024-06-04 1:35PM EDT | 125.00 | 4.00 | 3.00 | 12.00 | 0.00 | - | 1 | 12 | 57.87% |
| ALGN260116P00130000 | 2024-06-17 11:36AM EDT | 130.00 | 8.50 | 7.50 | 9.00 | 0.00 | - | 19 | 116 | 49.65% |
| ALGN260116P00135000 | 2024-05-06 2:46PM EDT | 135.00 | 6.20 | 5.60 | 7.30 | 0.00 | - | 3 | 7 | 44.03% |
| ALGN260116P00140000 | 2024-05-22 3:31PM EDT | 140.00 | 7.20 | 8.70 | 13.30 | 0.00 | - | 5 | 9 | 52.34% |
| ALGN260116P00145000 | 2024-05-10 10:53AM EDT | 145.00 | 8.19 | 8.80 | 10.50 | 0.00 | - | 3 | 6 | 45.40% |
| ALGN260116P00150000 | 2024-04-25 10:09AM EDT | 150.00 | 8.00 | 6.60 | 10.20 | 0.00 | - | 1 | 22 | 42.72% |
| ALGN260116P00155000 | 2024-04-25 2:54PM EDT | 155.00 | 7.87 | 9.20 | 11.90 | 0.00 | - | 1 | 2 | 43.20% |
| ALGN260116P00160000 | 2024-04-22 2:30PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN260116P00165000 | 2023-11-15 3:24PM EDT | 165.00 | 24.25 | 14.10 | 17.80 | 0.00 | - | 1 | 2 | 46.84% |
| ALGN260116P00170000 | 2024-06-14 3:46PM EDT | 170.00 | 15.44 | 15.90 | 19.80 | 0.00 | - | 4 | 8 | 47.03% |
| ALGN260116P00175000 | 2024-06-18 3:32PM EDT | 175.00 | 18.54 | 17.40 | 20.30 | +1.01 | +5.76% | 1 | 10 | 45.31% |
| ALGN260116P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 15.42 | 13.70 | 15.90 | 0.00 | - | 1 | 151 | 37.89% |
| ALGN260116P00185000 | 2024-04-02 10:53AM EDT | 185.00 | 17.50 | 14.70 | 16.30 | 0.00 | - | 12 | 13 | 36.28% |
| ALGN260116P00190000 | 2024-03-19 11:09AM EDT | 190.00 | 17.50 | 16.00 | 19.10 | 0.00 | - | 1 | 760 | 37.33% |
| ALGN260116P00195000 | 2024-01-12 11:00AM EDT | 195.00 | 25.80 | 18.90 | 20.50 | 0.00 | - | 2 | 9 | 36.70% |
| ALGN260116P00200000 | 2024-05-28 11:27AM EDT | 200.00 | 20.90 | 25.00 | 30.00 | 0.00 | - | 11 | 645 | 44.16% |
| ALGN260116P00210000 | 2024-05-03 3:43PM EDT | 210.00 | 21.60 | 24.30 | 26.20 | 0.00 | - | 20 | 40 | 35.88% |
| ALGN260116P00220000 | 2024-06-18 10:12AM EDT | 220.00 | 34.70 | 32.70 | 38.00 | +5.90 | +20.49% | 1 | 183 | 42.20% |
| ALGN260116P00230000 | 2024-05-20 3:42PM EDT | 230.00 | 29.50 | 37.10 | 42.00 | 0.00 | - | 1 | 125 | 40.88% |
| ALGN260116P00240000 | 2024-06-07 2:29PM EDT | 240.00 | 39.10 | 42.50 | 46.30 | 0.00 | - | 1 | 33 | 39.61% |
| ALGN260116P00250000 | 2024-06-17 10:00AM EDT | 250.00 | 47.50 | 46.90 | 50.10 | 0.00 | - | 1 | 811 | 37.71% |
| ALGN260116P00260000 | 2024-02-28 4:08PM EDT | 260.00 | 39.00 | 33.30 | 37.50 | 0.00 | - | 1 | 13 | 22.09% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 270.00 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 23.13% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 280.00 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 20.47% |
| ALGN260116P00290000 | 2024-06-17 10:36AM EDT | 290.00 | 71.25 | 70.70 | 75.40 | 0.00 | - | 1 | 1 | 36.20% |
| ALGN260116P00300000 | 2024-06-17 10:36AM EDT | 300.00 | 77.65 | 77.40 | 82.50 | 0.00 | - | 1 | 67 | 35.90% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 310.00 | 65.20 | 72.80 | 77.40 | 0.00 | - | 10 | 11 | 24.08% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 320.00 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN260116P00360000 | 2024-04-09 3:34PM EDT | 360.00 | 81.70 | 93.70 | 100.30 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00380000 | 2024-04-25 10:49AM EDT | 380.00 | 100.85 | 124.20 | 131.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00390000 | 2024-03-19 10:43AM EDT | 390.00 | 107.50 | 107.10 | 115.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00400000 | 2023-10-26 2:44PM EDT | 400.00 | 209.45 | 176.00 | 185.00 | 0.00 | - | - | 0 | 53.93% |
© 2024 Yahoo. All rights reserved.