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 | 2024-03-15 11:25AM EDT | 2.50 | 9.90 | 9.00 | 9.30 | 0.00 | - | 1 | 20 | 150.20% |
| CRSR250117C00005000 | 2024-02-27 12:57PM EDT | 5.00 | 8.40 | 7.40 | 8.70 | 0.00 | - | 1 | 16 | 172.56% |
| CRSR250117C00007500 | 2024-04-12 1:45PM EDT | 7.50 | 4.67 | 2.60 | 6.50 | 0.00 | - | 1 | 5 | 68.51% |
| CRSR250117C00010000 | 2024-04-16 3:51PM EDT | 10.00 | 2.24 | 2.50 | 2.60 | 0.00 | - | 1 | 84 | 50.83% |
| CRSR250117C00012500 | 2024-04-25 10:17AM EDT | 12.50 | 1.15 | 1.25 | 1.35 | 0.00 | - | 7 | 290 | 46.97% |
| CRSR250117C00015000 | 2024-04-26 1:26PM EDT | 15.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 2 | 501 | 46.09% |
| CRSR250117C00017500 | 2024-04-17 1:20PM EDT | 17.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 802 | 45.41% |
| CRSR250117C00020000 | 2024-04-25 11:25AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 2 | 1,074 | 49.22% |
| CRSR250117C00022500 | 2024-04-22 9:32AM EDT | 22.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 678 | 53.13% |
| CRSR250117C00025000 | 2024-04-19 12:40PM EDT | 25.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 6 | 819 | 55.47% |
| CRSR250117C00030000 | 2024-04-26 10:07AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 294 | 62.31% |
| CRSR250117C00035000 | 2024-04-23 10:23AM EDT | 35.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 15 | 137 | 64.06% |
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 | 192.38% |
| CRSR250117P00005000 | 2024-04-25 11:59AM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 57.81% |
| CRSR250117P00007500 | 2024-04-22 12:02PM EDT | 7.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 51 | 47.46% |
| CRSR250117P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 10 | 3,319 | 41.99% |
| CRSR250117P00012500 | 2024-04-08 11:04AM EDT | 12.50 | 1.85 | 2.05 | 2.15 | 0.00 | - | 1 | 71 | 36.52% |
| CRSR250117P00015000 | 2024-04-08 2:16PM EDT | 15.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 35 | 33.01% |
| CRSR250117P00017500 | 2024-04-19 3:27PM EDT | 17.50 | 6.79 | 6.10 | 6.30 | 0.00 | - | 30 | 55 | 32.91% |
| CRSR250117P00020000 | 2024-03-20 2:20PM EDT | 20.00 | 7.90 | 7.20 | 9.70 | 0.00 | - | 2 | 0 | 76.51% |
| 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 | 21.20 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.