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 | 0.00% |
| CRSR230217C00010000 | 2023-01-19 11:03AM EST | 10.00 | 4.37 | 6.05 | 6.25 | 0.00 | - | 2 | 33 | 125.00% |
| CRSR230217C00012500 | 2023-02-02 12:32PM EST | 12.50 | 4.26 | 3.55 | 3.80 | 0.00 | - | 12 | 3,956 | 82.03% |
| CRSR230217C00015000 | 2023-02-03 1:10PM EST | 15.00 | 1.44 | 1.42 | 1.55 | -0.44 | -23.40% | 25 | 2,747 | 66.21% |
| CRSR230217C00017500 | 2023-02-03 3:44PM EST | 17.50 | 0.30 | 0.23 | 0.33 | -0.10 | -25.00% | 127 | 2,188 | 59.77% |
| CRSR230217C00020000 | 2023-02-03 3:54PM EST | 20.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 117 | 1,348 | 65.63% |
| CRSR230217C00022500 | 2023-02-03 3:51PM EST | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 122 | 78.13% |
| CRSR230217C00025000 | 2023-02-02 1:11PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 58 | 87.50% |
| CRSR230217C00027500 | 2023-02-01 3:46PM EST | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 103.13% |
| CRSR230217C00030000 | 2022-12-02 2:44PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 71 | 230.08% |
| CRSR230217C00035000 | 2022-12-01 3:35PM EST | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 22 | 185.94% |
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 | 434.38% |
| CRSR230217P00005000 | 2023-02-01 3:31PM EST | 5.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 36 | 384.38% |
| CRSR230217P00007500 | 2023-01-10 2:39PM EST | 7.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 179.69% |
| CRSR230217P00010000 | 2023-02-02 3:06PM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 121.88% |
| CRSR230217P00012500 | 2023-02-03 11:53AM EST | 12.50 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 132 | 1,941 | 85.16% |
| CRSR230217P00015000 | 2023-02-03 3:44PM EST | 15.00 | 0.34 | 0.31 | 0.34 | +0.04 | +13.33% | 45 | 2,285 | 62.31% |
| CRSR230217P00017500 | 2023-02-03 2:12PM EST | 17.50 | 1.61 | 1.53 | 1.69 | +0.30 | +22.90% | 4 | 331 | 54.88% |
| CRSR230217P00020000 | 2023-02-03 3:19PM EST | 20.00 | 3.85 | 3.80 | 4.00 | +0.59 | +18.10% | 1 | 531 | 57.03% |
| CRSR230217P00022500 | 2023-01-20 1:53PM EST | 22.50 | 7.98 | 6.15 | 6.90 | 0.00 | - | 1 | 0 | 117.97% |
| CRSR230217P00025000 | 2023-01-25 11:24AM EST | 25.00 | 9.95 | 8.70 | 9.60 | 0.00 | - | 2 | 2 | 166.80% |
| CRSR230217P00027500 | 2023-01-05 3:43PM EST | 27.50 | 13.46 | 11.20 | 12.10 | 0.00 | - | 1 | 0 | 191.41% |
| CRSR230217P00030000 | 2023-01-20 2:24PM EST | 30.00 | 15.45 | 13.60 | 14.65 | 0.00 | - | 1 | 0 | 208.20% |
| CRSR230217P00035000 | 2022-09-28 2:33PM EST | 35.00 | 22.05 | 21.00 | 21.45 | 0.00 | - | - | 0 | 474.81% |
© 2023 Yahoo. All rights reserved.
