Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119C00002500 | 2022-08-01 1:06PM EST | 2.50 | 12.15 | 14.05 | 14.80 | 0.00 | - | - | 18 | 225.59% |
| CRSR240119C00005000 | 2022-08-08 9:56AM EST | 5.00 | 10.85 | 11.60 | 12.30 | 0.00 | - | - | 2 | 136.43% |
| CRSR240119C00007500 | 2022-08-08 10:45AM EST | 7.50 | 9.25 | 9.35 | 10.10 | 0.00 | - | - | 3 | 103.91% |
| CRSR240119C00010000 | 2022-08-03 12:28PM EST | 10.00 | 6.95 | 7.50 | 8.15 | 0.00 | - | 1 | 90 | 89.01% |
| CRSR240119C00012500 | 2022-08-11 9:57AM EST | 12.50 | 6.85 | 5.95 | 6.60 | +0.90 | +15.13% | 2 | 151 | 81.79% |
| CRSR240119C00015000 | 2022-08-11 9:11AM EST | 15.00 | 5.30 | 4.65 | 5.30 | +0.30 | +6.00% | 1 | 826 | 76.83% |
| CRSR240119C00017500 | 2022-08-11 9:41AM EST | 17.50 | 4.24 | 3.60 | 4.25 | +0.36 | +9.28% | 6 | 634 | 73.49% |
| CRSR240119C00020000 | 2022-08-11 9:22AM EST | 20.00 | 3.15 | 2.71 | 3.35 | +0.30 | +10.53% | 4 | 854 | 70.17% |
| CRSR240119C00022500 | 2022-08-11 9:16AM EST | 22.50 | 2.70 | 2.10 | 2.67 | +0.75 | +38.46% | 8 | 533 | 68.63% |
| CRSR240119C00025000 | 2022-08-08 10:45AM EST | 25.00 | 1.56 | 1.52 | 2.11 | 0.00 | - | 2 | 1,231 | 66.33% |
| CRSR240119C00027500 | 2022-08-05 11:51AM EST | 27.50 | 1.00 | 1.00 | 1.69 | 0.00 | - | 6 | 594 | 63.92% |
| CRSR240119C00030000 | 2022-08-11 9:40AM EST | 30.00 | 1.30 | 0.81 | 1.28 | +0.45 | +52.94% | 243 | 1,582 | 63.09% |
| CRSR240119C00032500 | 2022-08-11 12:45PM EST | 32.50 | 0.53 | 0.57 | 1.05 | -0.12 | -18.46% | 2 | 278 | 62.31% |
| CRSR240119C00035000 | 2022-08-08 2:54PM EST | 35.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 4 | 182 | 58.79% |
| CRSR240119C00037500 | 2022-08-10 12:57PM EST | 37.50 | 0.41 | 0.15 | 0.80 | +0.41 | +8.92% | 1 | 126 | 60.60% |
| CRSR240119C00040000 | 2022-08-09 1:44PM EST | 40.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 2 | 429 | 61.13% |
| CRSR240119C00042500 | 2022-08-10 2:41PM EST | 42.50 | 0.35 | 0.04 | 0.63 | +0.13 | +59.09% | 1 | 703 | 61.52% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119P00005000 | 2022-07-01 12:44PM EST | 5.00 | 0.35 | 0.09 | 0.45 | 0.00 | - | - | 19 | 84.38% |
| CRSR240119P00010000 | 2022-08-02 1:31PM EST | 10.00 | 1.40 | 0.57 | 1.25 | 0.00 | - | 10 | 22 | 59.67% |
| CRSR240119P00012500 | 2022-08-09 1:51PM EST | 12.50 | 1.93 | 1.70 | 2.15 | 0.00 | - | 4 | 28 | 60.50% |
| CRSR240119P00015000 | 2022-08-09 2:24PM EST | 15.00 | 3.06 | 2.53 | 3.10 | 0.00 | - | 2 | 2,784 | 53.22% |
| CRSR240119P00017500 | 2022-08-11 10:22AM EST | 17.50 | 4.20 | 3.85 | 4.35 | -0.60 | -12.50% | 15 | 71 | 52.86% |
| CRSR240119P00020000 | 2022-08-05 12:03PM EST | 20.00 | 6.13 | 5.40 | 6.15 | 0.00 | - | 2 | 62 | 52.81% |
| CRSR240119P00022500 | 2022-08-01 11:59AM EST | 22.50 | 9.01 | 7.15 | 7.75 | 0.00 | - | 1 | 53 | 45.85% |
| CRSR240119P00025000 | 2022-08-11 12:54PM EST | 25.00 | 9.32 | 9.10 | 9.65 | -0.03 | -0.32% | 3 | 130 | 39.40% |
| CRSR240119P00027500 | 2022-08-02 12:23PM EST | 27.50 | 13.05 | 11.15 | 11.80 | 0.00 | - | 13 | 139 | 31.84% |
| CRSR240119P00030000 | 2022-08-08 1:15PM EST | 30.00 | 13.90 | 13.35 | 14.00 | 0.00 | - | 19 | 58 | 0.00% |
| CRSR240119P00035000 | 2022-08-08 1:18PM EST | 35.00 | 18.50 | 17.95 | 18.60 | 0.00 | - | 2 | 68 | 0.00% |
| CRSR240119P00037500 | 2021-10-21 11:43AM EST | 37.50 | 16.63 | 16.80 | 17.95 | 0.00 | - | - | 2 | 0.00% |
| CRSR240119P00040000 | 2022-07-01 12:15PM EST | 40.00 | 27.30 | 23.30 | 25.20 | 0.00 | - | 6 | 12 | 77.39% |
| CRSR240119P00042500 | 2022-08-03 8:30AM EST | 42.50 | 26.75 | 24.00 | 26.80 | 0.00 | - | 1 | 6 | 49.81% |
© 2023 Yahoo. All rights reserved.
