Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.78-0.02 (-0.13%)
At close: 04:00PM EST
16.24 +0.46 (+2.92%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Callsfor17 February 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 EST7.506.158.208.450.00-1214166.41%
CRSR230217C000100002023-01-19 11:03AM EST10.004.375.655.950.00-23394.53%
CRSR230217C000125002023-01-27 1:54PM EST12.503.493.253.40+0.14+4.18%83,97361.72%
CRSR230217C000150002023-01-27 2:38PM EST15.001.331.261.46-0.03-2.21%472,74763.87%
CRSR230217C000175002023-01-27 3:49PM EST17.500.290.250.27+0.03+11.54%2921,96855.47%
CRSR230217C000200002023-01-27 3:57PM EST20.000.040.030.050.00-691,15358.20%
CRSR230217C000225002023-01-26 9:30AM EST22.500.020.000.020.00-2812265.63%
CRSR230217C000250002023-01-27 12:38PM EST25.000.010.000.010.00-15275.00%
CRSR230217C000275002023-01-06 9:59AM EST27.500.090.000.010.00-27887.50%
CRSR230217C000300002022-12-02 2:44PM EST30.000.040.000.750.00-4071198.05%
CRSR230217C000350002022-12-01 3:35PM EST35.000.020.000.100.00-4022159.38%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR230217P000025002023-01-20 9:30AM EST2.500.010.000.050.00-1213359.38%
CRSR230217P000050002023-01-27 9:35AM EST5.000.020.000.09-0.01-33.33%137248.44%
CRSR230217P000075002023-01-10 2:39PM EST7.500.040.000.060.00-149156.25%
CRSR230217P000100002023-01-27 9:35AM EST10.000.050.000.100.00-1133110.16%
CRSR230217P000125002023-01-27 3:30PM EST12.500.080.070.09-0.02-20.00%1141,73269.92%
CRSR230217P000150002023-01-27 3:16PM EST15.000.500.510.57-0.08-13.79%612,19360.94%
CRSR230217P000175002023-01-27 2:26PM EST17.501.901.892.05-0.35-15.56%432054.49%
CRSR230217P000200002023-01-27 12:25PM EST20.004.144.154.35-0.76-15.51%153155.47%
CRSR230217P000225002023-01-20 1:53PM EST22.507.986.357.300.00-1096.48%
CRSR230217P000250002023-01-25 11:24AM EST25.009.958.909.750.00-22117.19%
CRSR230217P000275002023-01-05 3:43PM EST27.5013.4611.4512.200.00-10135.55%
CRSR230217P000300002023-01-20 2:24PM EST30.0015.4513.8514.800.00-10151.56%
CRSR230217P000350002022-09-28 2:33PM EST35.0022.0521.0021.450.00--0380.86%