Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220715C00005000 | 2022-06-02 9:49AM EDT | 5.00 | 11.25 | 9.65 | 10.05 | 0.00 | - | - | 0 | 50.00% |
| CRSR220715C00010000 | 2022-06-23 9:54AM EDT | 10.00 | 3.95 | 4.65 | 5.00 | 0.00 | - | 2 | 2 | 126.17% |
| CRSR220715C00012500 | 2022-06-24 3:50PM EDT | 12.50 | 2.47 | 2.40 | 2.52 | +0.62 | +33.51% | 2 | 57 | 61.33% |
| CRSR220715C00015000 | 2022-06-24 3:54PM EDT | 15.00 | 0.60 | 0.59 | 0.66 | +0.17 | +39.53% | 140 | 1,103 | 50.00% |
| CRSR220715C00017500 | 2022-06-24 3:53PM EDT | 17.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 479 | 1,062 | 50.39% |
| CRSR220715C00020000 | 2022-06-24 3:51PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 282 | 1,001 | 60.16% |
| CRSR220715C00022500 | 2022-06-24 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 125 | 79.69% |
| CRSR220715C00025000 | 2022-06-02 12:15PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 84.38% |
| CRSR220715C00027500 | 2022-05-31 2:11PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 96.88% |
| CRSR220715C00030000 | 2022-05-26 2:11PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 109.38% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220715P00005000 | 2022-06-14 1:00PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 50 | 193.75% |
| CRSR220715P00007500 | 2022-06-17 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 131.25% |
| CRSR220715P00010000 | 2022-06-24 2:42PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 28 | 87.50% |
| CRSR220715P00012500 | 2022-06-24 2:45PM EDT | 12.50 | 0.11 | 0.13 | 0.22 | -0.09 | -45.00% | 19 | 5,164 | 70.90% |
| CRSR220715P00015000 | 2022-06-24 2:47PM EDT | 15.00 | 0.67 | 0.78 | 0.86 | -0.59 | -46.83% | 19 | 200 | 53.32% |
| CRSR220715P00017500 | 2022-06-23 10:21AM EDT | 17.50 | 3.50 | 2.62 | 3.10 | 0.00 | - | 2 | 241 | 69.14% |
| CRSR220715P00020000 | 2022-06-23 3:43PM EDT | 20.00 | 5.78 | 4.95 | 5.70 | 0.00 | - | 3 | 52 | 97.27% |
| CRSR220715P00022500 | 2022-06-22 2:44PM EDT | 22.50 | 8.59 | 7.50 | 8.40 | 0.00 | - | 2 | 18 | 141.41% |
| CRSR220715P00025000 | 2022-06-21 9:37AM EDT | 25.00 | 10.89 | 10.10 | 10.65 | 0.00 | - | 3 | 56 | 153.52% |
| CRSR220715P00027500 | 2022-06-17 1:45PM EDT | 27.50 | 13.70 | 12.45 | 13.15 | 0.00 | - | 10 | 17 | 158.59% |
| CRSR220715P00030000 | 2022-06-17 11:38AM EDT | 30.00 | 16.44 | 14.85 | 15.70 | 0.00 | - | 4 | 32 | 169.14% |
© 2022 Yahoo. All rights reserved.
