Singapore markets closed

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.63-0.59 (-2.78%)
At close: 04:00PM EDT
20.77 +0.14 (+0.68%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SDGR240621C000125002024-05-20 10:14AM EDT12.5010.008.008.400.00--1204.69%
SDGR240621C000150002024-06-11 1:15PM EDT15.006.045.506.000.00-115157.03%
SDGR240621C000175002024-06-03 11:17AM EDT17.504.602.303.400.00-57120.31%
SDGR240621C000200002024-06-14 3:45PM EDT20.000.900.851.00-1.25-58.14%214256.64%
SDGR240621C000225002024-06-13 11:57AM EDT22.500.200.050.15-0.05-20.00%127854.30%
SDGR240621C000250002024-06-14 2:50PM EDT25.000.060.050.15-0.04-40.00%197096.09%
SDGR240621C000300002024-06-06 2:26PM EDT30.000.050.000.100.00-27,351140.63%
SDGR240621C000350002024-06-06 9:37AM EDT35.000.060.000.050.00-111,153168.75%
SDGR240621C000400002024-06-06 9:37AM EDT40.000.010.000.600.00-10661305.08%
SDGR240621C000450002024-06-14 11:10AM EDT45.000.110.000.20+0.10+1,000.00%4292282.03%
SDGR240621C000500002024-05-28 9:30AM EDT50.000.200.000.050.00-1143259.38%
SDGR240621C000550002024-06-05 3:40PM EDT55.000.010.000.750.00-1153423.44%
SDGR240621C000600002024-03-11 1:04PM EDT60.000.380.000.150.00-1584346.88%
SDGR240621C000650002024-03-11 1:05PM EDT65.000.390.000.750.00-180474.22%
SDGR240621C000700002024-04-11 9:49AM EDT70.000.050.000.100.00-134365.63%
SDGR240621C000750002024-02-16 10:39AM EDT75.000.120.000.100.00-13382.81%
SDGR240621C000800002023-08-14 1:34PM EDT80.000.900.451.350.00-31636.91%
SDGR240621C000850002024-02-27 1:55PM EDT85.000.110.000.750.00-70101551.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SDGR240621P000125002024-06-06 9:37AM EDT12.500.010.000.250.00-1011229.69%
SDGR240621P000150002024-06-04 9:30AM EDT15.000.380.000.750.00-129214.45%
SDGR240621P000175002024-06-10 2:53PM EDT17.500.100.000.250.00-121494.92%
SDGR240621P000200002024-06-14 1:58PM EDT20.000.250.250.35+0.03+13.64%1097454.69%
SDGR240621P000225002024-06-14 1:58PM EDT22.501.881.552.05+0.73+63.48%1361466.02%
SDGR240621P000250002024-06-13 12:49PM EDT25.003.904.004.600.00-10760119.92%
SDGR240621P000300002024-06-07 10:55AM EDT30.007.367.3011.100.00-61373.24%
SDGR240621P000350002024-04-19 11:10AM EDT35.0010.7412.1012.700.00-110.00%
SDGR240621P000400002024-03-25 12:44PM EDT40.0014.3315.8016.600.00-2840.00%
SDGR240621P000450002024-02-15 4:13PM EDT45.0015.9618.5019.500.00-660.00%
SDGR240621P000500002024-05-15 11:14AM EDT50.0026.3029.0031.100.00-20450.39%
SDGR240621P000550002024-04-04 12:15PM EDT55.0028.8530.9032.700.00-100.00%
SDGR240621P000600002024-03-25 10:42AM EDT60.0034.2535.2036.500.00-3200.00%
SDGR240621P000650002023-08-24 3:55PM EDT65.0030.0034.7037.000.00-100.00%