Canada markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.12-0.38 (-2.30%)
At close: 04:00PM EST
16.50 +0.38 (+2.36%)
After hours: 06:53PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR230217C000050002022-09-22 8:32AM EST5.007.707.157.750.00-100.00%
CRSR230217C000075002022-12-27 12:43PM EST7.506.158.208.450.00-12140.00%
CRSR230217C000100002023-01-19 11:03AM EST10.004.376.056.250.00-233125.00%
CRSR230217C000125002023-02-02 12:32PM EST12.504.263.553.800.00-123,95682.03%
CRSR230217C000150002023-02-03 1:10PM EST15.001.441.421.55-0.44-23.40%252,74766.21%
CRSR230217C000175002023-02-03 3:44PM EST17.500.300.230.33-0.10-25.00%1272,18859.77%
CRSR230217C000200002023-02-03 3:54PM EST20.000.050.040.05-0.01-16.67%1171,34865.63%
CRSR230217C000225002023-02-03 3:51PM EST22.500.010.010.02-0.01-50.00%1212278.13%
CRSR230217C000250002023-02-02 1:11PM EST25.000.010.000.010.00-65887.50%
CRSR230217C000275002023-02-01 3:46PM EST27.500.020.000.010.00-874103.13%
CRSR230217C000300002022-12-02 2:44PM EST30.000.040.000.750.00-4071230.08%
CRSR230217C000350002022-12-01 3:35PM EST35.000.020.000.100.00-4022185.94%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR230217P000025002023-01-20 9:30AM EST2.500.010.000.050.00-1213434.38%
CRSR230217P000050002023-02-01 3:31PM EST5.000.030.000.330.00-136384.38%
CRSR230217P000075002023-01-10 2:39PM EST7.500.040.000.040.00-149179.69%
CRSR230217P000100002023-02-02 3:06PM EST10.000.010.000.050.00-2131121.88%
CRSR230217P000125002023-02-03 11:53AM EST12.500.050.030.10-0.01-16.67%1321,94185.16%
CRSR230217P000150002023-02-03 3:44PM EST15.000.340.310.34+0.04+13.33%452,28562.31%
CRSR230217P000175002023-02-03 2:12PM EST17.501.611.531.69+0.30+22.90%433154.88%
CRSR230217P000200002023-02-03 3:19PM EST20.003.853.804.00+0.59+18.10%153157.03%
CRSR230217P000225002023-01-20 1:53PM EST22.507.986.156.900.00-10117.97%
CRSR230217P000250002023-01-25 11:24AM EST25.009.958.709.600.00-22166.80%
CRSR230217P000275002023-01-05 3:43PM EST27.5013.4611.2012.100.00-10191.41%
CRSR230217P000300002023-01-20 2:24PM EST30.0015.4513.6014.650.00-10208.20%
CRSR230217P000350002022-09-28 2:33PM EST35.0022.0521.0021.450.00--0474.81%