Stocks Options

LAST PRICE
212.1500
TODAY'S CHANGE (%)
Trending Up1.3700 (0.6500%)

Bid / Lots
207.1000/ 5
Ask / Lots
215.6900/ 1
Open / Previous Close
208.5500 / 210.7800
Day Range
Low 206.2800
High 213.2600
52 Week Range
Low 186.0100
High 335.4000
Volume
648,818
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.023

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALGNIn the Money	$72.80In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ALGNOut of the Money	---Out of the Money	$0.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ALGNIn the Money	$68.10In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALGNIn the Money	$62.60In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ALGNOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALGNIn the Money	$57.70In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALGNIn the Money	$52.70In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ALGNIn the Money	$47.90In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ALGNOut of the Money	---Out of the Money	$2.85Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ALGNIn the Money	$43.30In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALGNIn the Money	$38.30In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ALGNIn the Money	$33.30In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALGNIn the Money	$28.30In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ALGNOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	75Out of the Money
ALGNIn the Money	$25.80In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	ALGNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	2Out of the Money	4Out of the Money
ALGNIn the Money	$23.00In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALGNIn the Money	$22.90In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	ALGNOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.04Out of the Money	3Out of the Money	17Out of the Money
ALGNIn the Money	$19.10In the Money	$23.60In the Money	$18.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	ALGNOut of the Money	---Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.20Out of the Money	1Out of the Money	34Out of the Money
ALGNIn the Money	$16.80In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	ALGNOut of the Money	---Out of the Money	$1.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ALGNIn the Money	$16.30In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ALGNOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.45Out of the Money	$-0.11Out of the Money	7Out of the Money	28Out of the Money
ALGNIn the Money	$14.30In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	ALGNOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.30Out of the Money	14Out of the Money	75Out of the Money
ALGNIn the Money	$12.00In the Money	$14.10In the Money	$13.19In the Money	$-1.66In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$200.00	ALGNOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$0.86Out of the Money	$-0.39Out of the Money	9Out of the Money	135Out of the Money
ALGNIn the Money	$10.20In the Money	$11.50In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	ALGNOut of the Money	$1.05Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$0.55Out of the Money	8Out of the Money	11Out of the Money
ALGNIn the Money	$8.30In the Money	$12.10In the Money	$6.49In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$205.00	ALGNOut of the Money	$1.50Out of the Money	$2.35Out of the Money	$1.99Out of the Money	$0.34Out of the Money	15Out of the Money	26Out of the Money
ALGNIn the Money	$6.90In the Money	$7.80In the Money	$7.30In the Money	$2.20In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$207.50	ALGNOut of the Money	$2.25Out of the Money	$3.20Out of the Money	$2.69Out of the Money	$0.29Out of the Money	2Out of the Money	27Out of the Money
ALGNUnderlying issue's last price	$5.30Underlying issue's last price	$6.20Underlying issue's last price	$5.50Underlying issue's last price	$-1.21Underlying issue's last price	10Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	ALGNUnderlying issue's last price	$2.80Underlying issue's last price	$5.30Underlying issue's last price	$3.62Underlying issue's last price	$-0.70Underlying issue's last price	7Underlying issue's last price	24Underlying issue's last price
ALGNNear the Money	$4.20Near the Money	$4.80Near the Money	$4.49Near the Money	$-0.21Near the Money	46Near the Money	19Near the Money	Filter Table By Strike Price of$212.50	ALGNIn the Money	$4.40In the Money	$5.40In the Money	$4.82In the Money	$-0.58In the Money	10In the Money	19In the Money
ALGNNear the Money	$3.00Near the Money	$3.60Near the Money	$3.36Near the Money	$-2.04Near the Money	6Near the Money	20Near the Money	Filter Table By Strike Price of$215.00	ALGNIn the Money	$5.80In the Money	$6.90In the Money	$6.60In the Money	$0.55In the Money	2In the Money	33In the Money
ALGNOut of the Money	$2.10Out of the Money	$2.80Out of the Money	$2.41Out of the Money	$-0.10Out of the Money	17Out of the Money	33Out of the Money	Filter Table By Strike Price of$217.50	ALGNIn the Money	$7.00In the Money	$9.50In the Money	$8.93In the Money	$-1.82In the Money	4In the Money	16In the Money
ALGNOut of the Money	$1.40Out of the Money	$2.10Out of the Money	$1.63Out of the Money	$-1.41Out of the Money	7Out of the Money	69Out of the Money	Filter Table By Strike Price of$220.00	ALGNIn the Money	$8.80In the Money	$10.60In the Money	$9.90In the Money	$0.10In the Money	1In the Money	20In the Money
ALGNOut of the Money	$1.05Out of the Money	$2.20Out of the Money	$1.13Out of the Money	$-0.27Out of the Money	22Out of the Money	38Out of the Money	Filter Table By Strike Price of$222.50	ALGNIn the Money	$11.00In the Money	$12.50In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$-0.14Out of the Money	10Out of the Money	212Out of the Money	Filter Table By Strike Price of$225.00	ALGNIn the Money	$13.20In the Money	$14.70In the Money	$13.82In the Money	$-4.55In the Money	2In the Money	2In the Money
ALGNOut of the Money	---Out of the Money	$1.30Out of the Money	$0.62Out of the Money	$-0.26Out of the Money	25Out of the Money	21Out of the Money	Filter Table By Strike Price of$227.50	ALGNIn the Money	$15.40In the Money	$17.30In the Money	$15.96In the Money	$15.96In the Money	4In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$230.00	ALGNIn the Money	$16.80In the Money	$19.20In the Money	$18.49In the Money	$1.37In the Money	1In the Money	9In the Money
ALGNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.29Out of the Money	$-0.11Out of the Money	7Out of the Money	6Out of the Money	Filter Table By Strike Price of$232.50	ALGNIn the Money	$16.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	$0.10Out of the Money	$1.80Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$235.00	ALGNIn the Money	$21.40In the Money	$25.30In the Money	$22.47In the Money	$0.00In the Money	---In the Money	2In the Money
ALGNOut of the Money	---Out of the Money	$2.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$237.50	ALGNIn the Money	$21.70In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$240.00	ALGNIn the Money	$23.90In the Money	$31.90In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money
ALGNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$245.00	ALGNIn the Money	$29.00In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$250.00	ALGNIn the Money	$33.80In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	ALGNIn the Money	$38.90In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$260.00	ALGNIn the Money	$43.80In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$265.00	ALGNIn the Money	$48.80In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$270.00	ALGNIn the Money	$53.90In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$6.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$275.00	ALGNIn the Money	$58.90In the Money	$66.60In the Money	$67.14In the Money	$67.14In the Money	1In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.05Out of the Money	$0.77Out of the Money	$-1.33Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	ALGNIn the Money	$63.80In the Money	$71.70In the Money	$73.30In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	ALGNIn the Money	$68.90In the Money	$76.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.75Out of the Money	$3.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	ALGNIn the Money	$73.80In the Money	$81.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$295.00	ALGNIn the Money	$78.80In the Money	$86.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$300.00	ALGNIn the Money	$83.80In the Money	$91.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	ALGNIn the Money	$88.80In the Money	$96.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.70Out of the Money	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	ALGNIn the Money	$93.80In the Money	$101.80In the Money	$104.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$1.75Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$315.00	ALGNIn the Money	$98.80In the Money	$106.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$2.85Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	ALGNIn the Money	$104.70In the Money	$111.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$330.00	ALGNIn the Money	$113.80In the Money	$121.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$340.00	ALGNIn the Money	$123.80In the Money	$131.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Align Technology Inc
NASDAQ:ALGNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)