U.S. Markets closed

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.89-1.96 (-2.11%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDGR210319C000250002020-10-06 1:57PM EST25.0031.100.000.000.00--10.00%
SDGR210319C000300002020-11-09 10:01AM EST30.0024.600.000.000.00-300.00%
SDGR210319C000350002020-10-07 2:30PM EST35.0021.8918.0022.100.00-6220.00%
SDGR210319C000400002020-11-04 10:22AM EST40.0014.250.000.000.00-100.00%
SDGR210319C000450002020-11-09 1:19PM EST45.0016.180.000.000.00-1000.00%
SDGR210319C000500002020-11-10 10:56AM EST50.008.600.000.000.00-2300.00%
SDGR210319C000550002020-11-10 12:34PM EST55.007.690.000.000.00-800.00%
SDGR210319C000600002020-11-10 3:43PM EST60.006.040.000.000.00-900.00%
SDGR210319C000650002020-11-10 11:01AM EST65.004.600.000.000.00-600.00%
SDGR210319C000700002020-11-10 2:36PM EST70.003.600.000.000.00-300.00%
SDGR210319C000750002020-11-10 10:39AM EST75.002.700.000.000.00-1100.00%
SDGR210319C000800002020-11-06 3:32PM EST80.003.090.000.000.00-300.00%
SDGR210319C000850002020-11-10 3:37PM EST85.001.850.000.000.00-200.00%
SDGR210319C000900002020-11-05 1:19PM EST90.001.560.000.000.00-100.00%
SDGR210319C000950002020-11-10 3:32PM EST95.001.300.000.000.00-103.13%
SDGR210319C001000002020-11-10 3:34PM EST100.001.150.000.000.00-206.25%
SDGR210319C001050002020-10-29 10:46AM EST105.001.100.000.000.00-106.25%
SDGR210319C001100002020-11-10 3:32PM EST110.000.770.000.000.00-1012.50%
SDGR210319C001150002020-11-04 2:43PM EST115.000.500.000.000.00-1012.50%
SDGR210319C001200002020-10-28 11:06AM EST120.000.850.000.000.00-1012.50%
SDGR210319C001250002020-11-05 1:47PM EST125.000.690.000.000.00-40012.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SDGR210319P000250002020-11-04 11:28AM EST25.000.790.000.000.00-10050.00%
SDGR210319P000300002020-11-10 2:45PM EST30.001.330.000.000.00-1050.00%
SDGR210319P000350002020-11-03 2:23PM EST35.002.850.000.000.00-4050.00%
SDGR210319P000400002020-11-06 9:31AM EST40.002.990.000.000.00-1050.00%
SDGR210319P000450002020-11-10 12:40PM EST45.005.900.000.000.00-2025.00%
SDGR210319P000500002020-11-05 2:35PM EST50.008.500.000.000.00-2025.00%
SDGR210319P000550002020-11-05 9:45AM EST55.0011.500.000.000.00-1025.00%
SDGR210319P000600002020-11-04 10:48AM EST60.0015.500.000.000.00-5025.00%
SDGR210319P000650002020-10-23 12:50PM EST65.0014.400.000.000.00-5012.50%
SDGR210319P000700002020-11-06 3:25PM EST70.0021.300.000.000.00-1012.50%
SDGR210319P000750002020-10-20 11:43AM EST75.0023.400.000.000.00-5012.50%
SDGR210319P000800002020-08-23 11:12PM EST80.0023.880.000.000.00---6.25%
SDGR210319P000850002020-08-19 8:45AM EST85.0027.4835.7038.600.00-10291.60%
SDGR210319P000900002020-07-31 9:33AM EST90.0030.0032.3035.400.00-10238.14%
SDGR210319P000950002020-07-24 8:42AM EST95.0032.4032.3035.400.00-11212.90%
SDGR210319P001250002020-08-19 9:53AM EST125.0060.5069.3073.000.00-11316.36%