Stocks Options

LAST PRICE
225.2400
TODAY'S CHANGE (%)
Trending Up4.7300 (2.1450%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
223.9600 / 220.5100
Day Range
Low 223.2700
High 229.0000
52 Week Range
Low 190.7500
High 335.4000
Volume
666,063
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 38.292

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALGNIn the Money	---In the Money	---In the Money	$114.01In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$114.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$88.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$41.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$36.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$48.78In the Money	$0.00In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$180.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,303Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	4Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$31.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	40Out of the Money	155Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	3Out of the Money	56Out of the Money
ALGNIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	11Out of the Money	80Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$200.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	2Out of the Money	324Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1Out of the Money	10Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$205.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	20Out of the Money	36Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$207.50	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$16.75In the Money	$4.56In the Money	6In the Money	133In the Money	Filter Table By Strike Price of$210.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.50Out of the Money	34Out of the Money	289Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$212.50	ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$-0.85Out of the Money	16Out of the Money	52Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$215.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$-1.00Out of the Money	20Out of the Money	43Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$9.70In the Money	$2.80In the Money	250In the Money	269In the Money	Filter Table By Strike Price of$217.50	ALGNOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$-1.51Out of the Money	17Out of the Money	17Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$6.20In the Money	$-0.64In the Money	8In the Money	177In the Money	Filter Table By Strike Price of$220.00	ALGNOut of the Money	---Out of the Money	---Out of the Money	$2.03Out of the Money	$-1.72Out of the Money	48Out of the Money	486Out of the Money
ALGNIn the Money	---In the Money	---In the Money	$6.30In the Money	$2.59In the Money	10In the Money	284In the Money	Filter Table By Strike Price of$222.50	ALGNNear the Money	---Near the Money	---Near the Money	$2.87Near the Money	$-2.04Near the Money	10Near the Money	33Near the Money
ALGNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.40Underlying issue's last price	$0.30Underlying issue's last price	23Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ALGNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.35Underlying issue's last price	$0.00Underlying issue's last price	14Underlying issue's last price	2Underlying issue's last price
ALGNNear the Money	---Near the Money	---Near the Money	$2.90Near the Money	$0.05Near the Money	28Near the Money	11Near the Money	Filter Table By Strike Price of$227.50	ALGNIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	3In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.88Out of the Money	35Out of the Money	247Out of the Money	Filter Table By Strike Price of$230.00	ALGNIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	2In the Money	169In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$1.04Out of the Money	3Out of the Money	10Out of the Money	Filter Table By Strike Price of$232.50	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.32Out of the Money	27Out of the Money	31Out of the Money	Filter Table By Strike Price of$235.00	ALGNIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$-0.03Out of the Money	14Out of the Money	8Out of the Money	Filter Table By Strike Price of$237.50	ALGNIn the Money	---In the Money	---In the Money	$19.80In the Money	$0.00In the Money	---In the Money	2In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.20Out of the Money	39Out of the Money	272Out of the Money	Filter Table By Strike Price of$240.00	ALGNIn the Money	---In the Money	---In the Money	$31.48In the Money	$0.00In the Money	---In the Money	90In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.13Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$242.50	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	2Out of the Money	85Out of the Money	Filter Table By Strike Price of$245.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	31Out of the Money	232Out of the Money	Filter Table By Strike Price of$250.00	ALGNIn the Money	---In the Money	---In the Money	$42.41In the Money	$0.00In the Money	---In the Money	2In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$255.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	214Out of the Money	274Out of the Money	Filter Table By Strike Price of$260.00	ALGNIn the Money	---In the Money	---In the Money	$50.10In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$265.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$270.00	ALGNIn the Money	---In the Money	---In the Money	$54.45In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ALGNIn the Money	---In the Money	---In the Money	$53.80In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$280.00	ALGNIn the Money	---In the Money	---In the Money	$61.52In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	404Out of the Money	Filter Table By Strike Price of$290.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$300.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$310.00	ALGNIn the Money	---In the Money	---In the Money	$88.81In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	ALGNIn the Money	---In the Money	---In the Money	$103.68In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$330.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$340.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$350.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$360.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$370.00	ALGNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$380.00	ALGNIn the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)