Canada Markets open in 4 hrs 46 mins

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.80+0.26 (+1.67%)
At close: 04:00PM EST
15.36 -0.44 (-2.78%)
Pre-Market: 04:00AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR240119C000025002022-08-01 1:06PM EST2.5012.1514.0514.800.00--18225.59%
CRSR240119C000050002022-08-08 9:56AM EST5.0010.8511.6012.300.00--2136.43%
CRSR240119C000075002022-08-08 10:45AM EST7.509.259.3510.100.00--3103.91%
CRSR240119C000100002022-08-03 12:28PM EST10.006.957.508.150.00-19089.01%
CRSR240119C000125002022-08-11 9:57AM EST12.506.855.956.60+0.90+15.13%215181.79%
CRSR240119C000150002022-08-11 9:11AM EST15.005.304.655.30+0.30+6.00%182676.83%
CRSR240119C000175002022-08-11 9:41AM EST17.504.243.604.25+0.36+9.28%663473.49%
CRSR240119C000200002022-08-11 9:22AM EST20.003.152.713.35+0.30+10.53%485470.17%
CRSR240119C000225002022-08-11 9:16AM EST22.502.702.102.67+0.75+38.46%853368.63%
CRSR240119C000250002022-08-08 10:45AM EST25.001.561.522.110.00-21,23166.33%
CRSR240119C000275002022-08-05 11:51AM EST27.501.001.001.690.00-659463.92%
CRSR240119C000300002022-08-11 9:40AM EST30.001.300.811.28+0.45+52.94%2431,58263.09%
CRSR240119C000325002022-08-11 12:45PM EST32.500.530.571.05-0.12-18.46%227862.31%
CRSR240119C000350002022-08-08 2:54PM EST35.000.500.300.750.00-418258.79%
CRSR240119C000375002022-08-10 12:57PM EST37.500.410.150.80+0.41+8.92%112660.60%
CRSR240119C000400002022-08-09 1:44PM EST40.000.300.100.700.00-242961.13%
CRSR240119C000425002022-08-10 2:41PM EST42.500.350.040.63+0.13+59.09%170361.52%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR240119P000050002022-07-01 12:44PM EST5.000.350.090.450.00--1984.38%
CRSR240119P000100002022-08-02 1:31PM EST10.001.400.571.250.00-102259.67%
CRSR240119P000125002022-08-09 1:51PM EST12.501.931.702.150.00-42860.50%
CRSR240119P000150002022-08-09 2:24PM EST15.003.062.533.100.00-22,78453.22%
CRSR240119P000175002022-08-11 10:22AM EST17.504.203.854.35-0.60-12.50%157152.86%
CRSR240119P000200002022-08-05 12:03PM EST20.006.135.406.150.00-26252.81%
CRSR240119P000225002022-08-01 11:59AM EST22.509.017.157.750.00-15345.85%
CRSR240119P000250002022-08-11 12:54PM EST25.009.329.109.65-0.03-0.32%313039.40%
CRSR240119P000275002022-08-02 12:23PM EST27.5013.0511.1511.800.00-1313931.84%
CRSR240119P000300002022-08-08 1:15PM EST30.0013.9013.3514.000.00-19580.00%
CRSR240119P000350002022-08-08 1:18PM EST35.0018.5017.9518.600.00-2680.00%
CRSR240119P000375002021-10-21 11:43AM EST37.5016.6316.8017.950.00--20.00%
CRSR240119P000400002022-07-01 12:15PM EST40.0027.3023.3025.200.00-61277.39%
CRSR240119P000425002022-08-03 8:30AM EST42.5026.7524.0026.800.00-1649.81%