Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.85+0.49 (+3.41%)
At close: 04:00PM EDT
15.14 +0.29 (+1.95%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220819C000050002022-05-02 1:06PM EDT5.0010.1010.4011.100.00-20303.91%
CRSR220819C000075002022-05-16 12:00AM EDT7.508.307.407.950.00--0144.92%
CRSR220819C000100002022-06-16 2:58PM EDT10.003.744.855.150.00-61575.39%
CRSR220819C000125002022-06-21 10:01AM EDT12.502.492.732.930.00-28762.99%
CRSR220819C000150002022-06-24 3:39PM EDT15.001.321.211.29+0.30+29.41%341,65056.84%
CRSR220819C000175002022-06-24 3:52PM EDT17.500.400.410.44+0.06+17.65%1931,50553.91%
CRSR220819C000200002022-06-24 3:18PM EDT20.000.140.110.20+0.03+27.27%1071,09456.25%
CRSR220819C000225002022-06-24 11:32AM EDT22.500.060.030.06+0.01+20.00%211,21756.25%
CRSR220819C000250002022-06-24 2:26PM EDT25.000.040.010.05+0.02+100.00%421,57063.28%
CRSR220819C000275002022-06-22 1:15PM EDT27.500.040.000.090.00-147876.56%
CRSR220819C000300002022-06-16 3:57PM EDT30.000.020.000.040.00-746876.56%
CRSR220819C000325002022-06-13 10:37AM EDT32.500.020.000.100.00-14994.53%
CRSR220819C000350002022-06-03 3:35PM EDT35.000.010.000.090.00-138100.00%
CRSR220819C000375002022-05-31 9:30AM EDT37.500.020.000.340.00-429131.64%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220819P000050002022-06-16 1:12PM EDT5.000.020.000.040.00--1126.56%
CRSR220819P000075002022-05-24 10:58AM EDT7.500.180.020.000.00-51575.00%
CRSR220819P000100002022-06-23 1:27PM EDT10.000.210.140.190.00-33577.34%
CRSR220819P000125002022-06-24 2:49PM EDT12.500.480.500.58-0.19-28.36%639766.60%
CRSR220819P000150002022-06-24 1:38PM EDT15.001.441.451.50-0.33-18.64%1483760.16%
CRSR220819P000175002022-06-24 12:02PM EDT17.503.003.053.20-0.81-21.26%211156.64%
CRSR220819P000200002022-06-24 11:08AM EDT20.005.455.255.50-0.41-7.00%435762.31%
CRSR220819P000225002022-06-24 10:37AM EDT22.507.857.658.20-0.66-7.76%215782.62%
CRSR220819P000250002022-06-21 10:10AM EDT25.0010.7510.1510.500.00-280886.72%
CRSR220819P000275002022-06-23 1:38PM EDT27.5013.4412.6013.150.00-1130103.52%
CRSR220819P000300002022-06-22 10:32AM EDT30.0016.1015.1015.800.00-1143121.29%
CRSR220819P000325002022-06-21 11:48AM EDT32.5018.3517.6017.850.00-218100.78%
CRSR220819P000350002022-06-16 3:33PM EDT35.0021.5520.1020.600.00-127128.13%
CRSR220819P000375002022-05-27 12:33PM EDT37.5021.4522.5023.200.00-114135.55%