Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220819C00005000 | 2022-05-02 1:06PM EDT | 5.00 | 10.10 | 10.40 | 11.10 | 0.00 | - | 2 | 0 | 303.91% |
| CRSR220819C00007500 | 2022-05-16 12:00AM EDT | 7.50 | 8.30 | 7.40 | 7.95 | 0.00 | - | - | 0 | 144.92% |
| CRSR220819C00010000 | 2022-06-16 2:58PM EDT | 10.00 | 3.74 | 4.85 | 5.15 | 0.00 | - | 6 | 15 | 75.39% |
| CRSR220819C00012500 | 2022-06-21 10:01AM EDT | 12.50 | 2.49 | 2.73 | 2.93 | 0.00 | - | 2 | 87 | 62.99% |
| CRSR220819C00015000 | 2022-06-24 3:39PM EDT | 15.00 | 1.32 | 1.21 | 1.29 | +0.30 | +29.41% | 34 | 1,650 | 56.84% |
| CRSR220819C00017500 | 2022-06-24 3:52PM EDT | 17.50 | 0.40 | 0.41 | 0.44 | +0.06 | +17.65% | 193 | 1,505 | 53.91% |
| CRSR220819C00020000 | 2022-06-24 3:18PM EDT | 20.00 | 0.14 | 0.11 | 0.20 | +0.03 | +27.27% | 107 | 1,094 | 56.25% |
| CRSR220819C00022500 | 2022-06-24 11:32AM EDT | 22.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 21 | 1,217 | 56.25% |
| CRSR220819C00025000 | 2022-06-24 2:26PM EDT | 25.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 42 | 1,570 | 63.28% |
| CRSR220819C00027500 | 2022-06-22 1:15PM EDT | 27.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 478 | 76.56% |
| CRSR220819C00030000 | 2022-06-16 3:57PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 468 | 76.56% |
| CRSR220819C00032500 | 2022-06-13 10:37AM EDT | 32.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 94.53% |
| CRSR220819C00035000 | 2022-06-03 3:35PM EDT | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 100.00% |
| CRSR220819C00037500 | 2022-05-31 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 4 | 29 | 131.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220819P00005000 | 2022-06-16 1:12PM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 126.56% |
| CRSR220819P00007500 | 2022-05-24 10:58AM EDT | 7.50 | 0.18 | 0.02 | 0.00 | 0.00 | - | 5 | 15 | 75.00% |
| CRSR220819P00010000 | 2022-06-23 1:27PM EDT | 10.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 3 | 35 | 77.34% |
| CRSR220819P00012500 | 2022-06-24 2:49PM EDT | 12.50 | 0.48 | 0.50 | 0.58 | -0.19 | -28.36% | 6 | 397 | 66.60% |
| CRSR220819P00015000 | 2022-06-24 1:38PM EDT | 15.00 | 1.44 | 1.45 | 1.50 | -0.33 | -18.64% | 14 | 837 | 60.16% |
| CRSR220819P00017500 | 2022-06-24 12:02PM EDT | 17.50 | 3.00 | 3.05 | 3.20 | -0.81 | -21.26% | 2 | 111 | 56.64% |
| CRSR220819P00020000 | 2022-06-24 11:08AM EDT | 20.00 | 5.45 | 5.25 | 5.50 | -0.41 | -7.00% | 4 | 357 | 62.31% |
| CRSR220819P00022500 | 2022-06-24 10:37AM EDT | 22.50 | 7.85 | 7.65 | 8.20 | -0.66 | -7.76% | 2 | 157 | 82.62% |
| CRSR220819P00025000 | 2022-06-21 10:10AM EDT | 25.00 | 10.75 | 10.15 | 10.50 | 0.00 | - | 2 | 808 | 86.72% |
| CRSR220819P00027500 | 2022-06-23 1:38PM EDT | 27.50 | 13.44 | 12.60 | 13.15 | 0.00 | - | 1 | 130 | 103.52% |
| CRSR220819P00030000 | 2022-06-22 10:32AM EDT | 30.00 | 16.10 | 15.10 | 15.80 | 0.00 | - | 1 | 143 | 121.29% |
| CRSR220819P00032500 | 2022-06-21 11:48AM EDT | 32.50 | 18.35 | 17.60 | 17.85 | 0.00 | - | 2 | 18 | 100.78% |
| CRSR220819P00035000 | 2022-06-16 3:33PM EDT | 35.00 | 21.55 | 20.10 | 20.60 | 0.00 | - | 1 | 27 | 128.13% |
| CRSR220819P00037500 | 2022-05-27 12:33PM EDT | 37.50 | 21.45 | 22.50 | 23.20 | 0.00 | - | 1 | 14 | 135.55% |
© 2022 Yahoo. All rights reserved.
