Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220916C00007500 | 2022-06-15 11:31AM EDT | 7.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSR220916C00010000 | 2022-06-16 12:04PM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR220916C00012500 | 2022-06-14 12:45PM EDT | 12.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR220916C00015000 | 2022-06-29 3:29PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSR220916C00017500 | 2022-06-28 3:50PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 560 | 12.50% |
| CRSR220916C00020000 | 2022-06-28 1:21PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 25.00% |
| CRSR220916C00022500 | 2022-06-23 3:53PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 230 | 25.00% |
| CRSR220916C00025000 | 2022-06-29 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,128 | 25.00% |
| CRSR220916C00027500 | 2022-06-29 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CRSR220916C00030000 | 2022-06-28 3:35PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRSR220916C00032500 | 2022-06-24 1:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSR220916C00035000 | 2022-06-27 10:59AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRSR220916C00037500 | 2022-06-06 10:35AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSR220916C00040000 | 2022-05-27 10:08AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 207 | 96.09% |
| CRSR220916C00042500 | 2022-02-25 2:44PM EDT | 42.50 | 0.28 | 0.07 | 0.20 | 0.00 | - | 10 | 67 | 126.56% |
| CRSR220916C00045000 | 2022-06-28 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSR220916C00047500 | 2022-06-01 9:30AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220916P00007500 | 2022-06-16 12:16PM EDT | 7.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSR220916P00010000 | 2022-06-13 9:30AM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| CRSR220916P00012500 | 2022-06-28 11:12AM EDT | 12.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| CRSR220916P00015000 | 2022-06-28 1:20PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR220916P00017500 | 2022-06-28 1:38PM EDT | 17.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRSR220916P00020000 | 2022-06-17 11:05AM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR220916P00022500 | 2022-06-28 1:38PM EDT | 22.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRSR220916P00025000 | 2022-06-17 1:56PM EDT | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR220916P00027500 | 2022-06-13 10:43AM EDT | 27.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 20 | 1,765 | 0.00% |
| CRSR220916P00030000 | 2022-06-21 10:08AM EDT | 30.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR220916P00032500 | 2022-06-17 3:08PM EDT | 32.50 | 18.77 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| CRSR220916P00035000 | 2022-06-17 3:12PM EDT | 35.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRSR220916P00037500 | 2021-12-03 10:35AM EDT | 37.50 | 17.15 | 17.25 | 17.60 | 0.00 | - | 5 | 3 | 0.00% |
| CRSR220916P00040000 | 2022-05-19 1:29PM EDT | 40.00 | 24.84 | 25.80 | 27.10 | 0.00 | - | 3 | 40 | 166.21% |
| CRSR220916P00042500 | 2022-06-17 10:24AM EDT | 42.50 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSR220916P00045000 | 2022-03-14 10:34AM EDT | 45.00 | 26.50 | 24.55 | 25.25 | 0.00 | - | 1 | 14 | 0.00% |
| CRSR220916P00047500 | 2022-06-17 10:24AM EDT | 47.50 | 34.18 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
© 2022 Yahoo. All rights reserved.
