Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR250117C00002500 | 2024-10-07 9:30AM EDT | 2.50 | 4.90 | 3.00 | 4.60 | 0.00 | - | 1 | 13 | 183.20% |
| CRSR250117C00005000 | 2024-10-08 10:16AM EDT | 5.00 | 2.30 | 2.00 | 2.10 | 0.00 | - | 3 | 116 | 69.53% |
| CRSR250117C00007500 | 2024-10-09 3:58PM EDT | 7.50 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 2 | 849 | 53.32% |
| CRSR250117C00010000 | 2024-10-09 12:32PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 618 | 58.20% |
| CRSR250117C00012500 | 2024-09-30 3:49PM EDT | 12.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 401 | 90.04% |
| CRSR250117C00015000 | 2024-10-09 3:07PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 559 | 71.88% |
| CRSR250117C00017500 | 2024-10-02 9:42AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 831 | 141.80% |
| CRSR250117C00020000 | 2024-10-07 3:45PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,083 | 92.19% |
| CRSR250117C00022500 | 2024-09-11 1:01PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 676 | 110.94% |
| CRSR250117C00025000 | 2024-08-29 12:46PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 1,504 | 137.11% |
| CRSR250117C00030000 | 2024-10-04 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 629 | 118.75% |
| CRSR250117C00035000 | 2024-09-13 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 205 | 167.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR250117P00002500 | 2023-01-27 4:02PM EDT | 2.50 | 0.10 | 0.00 | 1.38 | 0.00 | - | 2 | 0 | 265.63% |
| CRSR250117P00005000 | 2024-10-08 3:45PM EDT | 5.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 560 | 59.38% |
| CRSR250117P00007500 | 2024-10-07 10:43AM EDT | 7.50 | 0.90 | 1.05 | 1.30 | 0.00 | - | 71 | 482 | 52.93% |
| CRSR250117P00010000 | 2024-08-13 1:42PM EDT | 10.00 | 3.34 | 2.85 | 4.30 | 0.00 | - | 1 | 2,237 | 85.35% |
| CRSR250117P00012500 | 2024-08-05 11:00AM EDT | 12.50 | 6.70 | 5.00 | 7.40 | 0.00 | - | 1 | 5 | 121.68% |
| CRSR250117P00015000 | 2024-07-01 1:11PM EDT | 15.00 | 4.45 | 6.70 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR250117P00017500 | 2024-04-19 3:27PM EDT | 17.50 | 6.79 | 4.20 | 6.40 | 0.00 | - | 30 | 0 | 0.00% |
| CRSR250117P00020000 | 2024-03-20 2:20PM EDT | 20.00 | 7.90 | 7.20 | 9.70 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR250117P00022500 | 2023-10-19 1:40PM EDT | 22.50 | 9.18 | 8.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR250117P00025000 | 2024-03-01 3:24PM EDT | 25.00 | 11.90 | 12.50 | 13.10 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR250117P00030000 | 2023-11-22 11:42AM EDT | 30.00 | 17.20 | 15.40 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR250117P00035000 | 2023-10-23 1:44PM EDT | 35.00 | 22.00 | 21.00 | 23.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.