Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230217C00005000 | 2022-09-22 8:32AM EST | 5.00 | 7.70 | 7.15 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR230217C00007500 | 2022-12-27 12:43PM EST | 7.50 | 6.15 | 8.20 | 8.45 | 0.00 | - | 12 | 14 | 206.25% |
| CRSR230217C00010000 | 2023-01-19 11:03AM EST | 10.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CRSR230217C00012500 | 2023-01-27 1:54PM EST | 12.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 3,968 | 0.00% |
| CRSR230217C00015000 | 2023-01-31 2:59PM EST | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,753 | 0.00% |
| CRSR230217C00017500 | 2023-01-31 3:56PM EST | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 150 | 2,189 | 12.50% |
| CRSR230217C00020000 | 2023-01-31 3:14PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 1,260 | 25.00% |
| CRSR230217C00022500 | 2023-01-26 9:30AM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 122 | 50.00% |
| CRSR230217C00025000 | 2023-01-27 12:38PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CRSR230217C00027500 | 2023-01-06 9:59AM EST | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| CRSR230217C00030000 | 2022-12-02 2:44PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 71 | 215.82% |
| CRSR230217C00035000 | 2022-12-01 3:35PM EST | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 22 | 173.44% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230217P00002500 | 2023-01-20 9:30AM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| CRSR230217P00005000 | 2023-01-27 9:35AM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| CRSR230217P00007500 | 2023-01-10 2:39PM EST | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| CRSR230217P00010000 | 2023-01-27 9:35AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| CRSR230217P00012500 | 2023-01-31 3:13PM EST | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 1,834 | 25.00% |
| CRSR230217P00015000 | 2023-01-31 3:33PM EST | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 81 | 2,276 | 6.25% |
| CRSR230217P00017500 | 2023-01-31 2:59PM EST | 17.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| CRSR230217P00020000 | 2023-01-31 2:16PM EST | 20.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 0.00% |
| CRSR230217P00022500 | 2023-01-20 1:53PM EST | 22.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR230217P00025000 | 2023-01-25 11:24AM EST | 25.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRSR230217P00027500 | 2023-01-05 3:43PM EST | 27.50 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR230217P00030000 | 2023-01-20 2:24PM EST | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR230217P00035000 | 2022-09-28 2:33PM EST | 35.00 | 22.05 | 21.00 | 21.45 | 0.00 | - | - | 0 | 410.35% |
© 2023 Yahoo. All rights reserved.
