Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230519C00005000 | 2023-01-18 12:37PM EST | 5.00 | 9.75 | 10.90 | 11.45 | 0.00 | - | 1 | 1 | 114.06% |
| CRSR230519C00007500 | 2023-01-23 2:22PM EST | 7.50 | 7.60 | 8.35 | 8.95 | 0.00 | - | 1 | 4 | 69.53% |
| CRSR230519C00010000 | 2022-11-17 3:16PM EST | 10.00 | 6.93 | 5.20 | 5.60 | 0.00 | - | 1 | 9 | 0.00% |
| CRSR230519C00012500 | 2023-02-01 10:10AM EST | 12.50 | 3.72 | 4.10 | 4.25 | 0.00 | - | 6 | 322 | 60.35% |
| CRSR230519C00015000 | 2023-02-03 9:42AM EST | 15.00 | 2.45 | 2.33 | 2.44 | -0.35 | -12.50% | 12 | 358 | 53.56% |
| CRSR230519C00017500 | 2023-02-03 2:41PM EST | 17.50 | 1.19 | 1.10 | 1.24 | -0.28 | -19.05% | 18 | 1,226 | 51.86% |
| CRSR230519C00020000 | 2023-02-03 3:21PM EST | 20.00 | 0.50 | 0.44 | 0.50 | -0.09 | -15.25% | 1 | 317 | 47.56% |
| CRSR230519C00022500 | 2023-02-03 12:24PM EST | 22.50 | 0.21 | 0.07 | 0.21 | -0.10 | -32.26% | 7 | 236 | 47.36% |
| CRSR230519C00025000 | 2023-02-03 11:15AM EST | 25.00 | 0.09 | 0.03 | 0.11 | -0.02 | -18.18% | 5 | 336 | 49.81% |
| CRSR230519C00030000 | 2023-01-24 3:28PM EST | 30.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 3 | 72 | 75.98% |
| CRSR230519C00035000 | 2023-01-20 9:39AM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 168 | 61.72% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230519P00007500 | 2023-01-17 1:21PM EST | 7.50 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 51 | 85.55% |
| CRSR230519P00010000 | 2023-01-30 9:50AM EST | 10.00 | 0.16 | 0.10 | 0.45 | 0.00 | - | 1 | 256 | 74.22% |
| CRSR230519P00012500 | 2023-02-03 10:12AM EST | 12.50 | 0.38 | 0.38 | 0.43 | -0.10 | -20.83% | 9 | 72 | 53.13% |
| CRSR230519P00015000 | 2023-02-03 12:58PM EST | 15.00 | 1.10 | 1.07 | 1.13 | -0.19 | -14.73% | 40 | 384 | 49.32% |
| CRSR230519P00017500 | 2023-02-02 2:57PM EST | 17.50 | 2.18 | 2.17 | 2.46 | 0.00 | - | 5 | 95 | 47.12% |
| CRSR230519P00020000 | 2023-02-03 11:47AM EST | 20.00 | 4.05 | 4.10 | 4.35 | +0.05 | +1.25% | 2 | 203 | 46.48% |
| CRSR230519P00022500 | 2023-02-02 11:00AM EST | 22.50 | 5.75 | 6.30 | 6.55 | 0.00 | - | 1 | 30 | 44.92% |
| CRSR230519P00025000 | 2023-01-24 2:09PM EST | 25.00 | 9.90 | 8.75 | 9.40 | 0.00 | - | 2 | 3 | 56.54% |
| CRSR230519P00030000 | 2022-12-30 3:23PM EST | 30.00 | 16.40 | 14.15 | 14.50 | 0.00 | - | 27 | 0 | 88.28% |
© 2023 Yahoo. All rights reserved.
