Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 166.41% |
| CRSR230217C00010000 | 2023-01-19 11:03AM EST | 10.00 | 4.37 | 5.65 | 5.95 | 0.00 | - | 2 | 33 | 94.53% |
| CRSR230217C00012500 | 2023-01-27 1:54PM EST | 12.50 | 3.49 | 3.25 | 3.40 | +0.14 | +4.18% | 8 | 3,973 | 61.72% |
| CRSR230217C00015000 | 2023-01-27 2:38PM EST | 15.00 | 1.33 | 1.26 | 1.46 | -0.03 | -2.21% | 47 | 2,747 | 63.87% |
| CRSR230217C00017500 | 2023-01-27 3:49PM EST | 17.50 | 0.29 | 0.25 | 0.27 | +0.03 | +11.54% | 292 | 1,968 | 55.47% |
| CRSR230217C00020000 | 2023-01-27 3:57PM EST | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 69 | 1,153 | 58.20% |
| CRSR230217C00022500 | 2023-01-26 9:30AM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 122 | 65.63% |
| CRSR230217C00025000 | 2023-01-27 12:38PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 75.00% |
| CRSR230217C00027500 | 2023-01-06 9:59AM EST | 27.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 87.50% |
| CRSR230217C00030000 | 2022-12-02 2:44PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 71 | 198.05% |
| CRSR230217C00035000 | 2022-12-01 3:35PM EST | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 22 | 159.38% |
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 | 0.05 | 0.00 | - | 12 | 13 | 359.38% |
| CRSR230217P00005000 | 2023-01-27 9:35AM EST | 5.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 37 | 248.44% |
| CRSR230217P00007500 | 2023-01-10 2:39PM EST | 7.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 156.25% |
| CRSR230217P00010000 | 2023-01-27 9:35AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 110.16% |
| CRSR230217P00012500 | 2023-01-27 3:30PM EST | 12.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 114 | 1,732 | 69.92% |
| CRSR230217P00015000 | 2023-01-27 3:16PM EST | 15.00 | 0.50 | 0.51 | 0.57 | -0.08 | -13.79% | 61 | 2,193 | 60.94% |
| CRSR230217P00017500 | 2023-01-27 2:26PM EST | 17.50 | 1.90 | 1.89 | 2.05 | -0.35 | -15.56% | 4 | 320 | 54.49% |
| CRSR230217P00020000 | 2023-01-27 12:25PM EST | 20.00 | 4.14 | 4.15 | 4.35 | -0.76 | -15.51% | 1 | 531 | 55.47% |
| CRSR230217P00022500 | 2023-01-20 1:53PM EST | 22.50 | 7.98 | 6.35 | 7.30 | 0.00 | - | 1 | 0 | 96.48% |
| CRSR230217P00025000 | 2023-01-25 11:24AM EST | 25.00 | 9.95 | 8.90 | 9.75 | 0.00 | - | 2 | 2 | 117.19% |
| CRSR230217P00027500 | 2023-01-05 3:43PM EST | 27.50 | 13.46 | 11.45 | 12.20 | 0.00 | - | 1 | 0 | 135.55% |
| CRSR230217P00030000 | 2023-01-20 2:24PM EST | 30.00 | 15.45 | 13.85 | 14.80 | 0.00 | - | 1 | 0 | 151.56% |
| CRSR230217P00035000 | 2022-09-28 2:33PM EST | 35.00 | 22.05 | 21.00 | 21.45 | 0.00 | - | - | 0 | 380.86% |
© 2023 Yahoo. All rights reserved.
