Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR221118C00002500 | 2022-05-16 12:00AM EDT | 2.50 | 12.82 | 11.80 | 13.60 | 0.00 | - | - | - | 221.09% |
| CRSR221118C00010000 | 2022-06-16 11:33AM EDT | 10.00 | 4.28 | 5.05 | 5.50 | 0.00 | - | 2 | 40 | 63.87% |
| CRSR221118C00012500 | 2022-06-16 11:33AM EDT | 12.50 | 2.71 | 3.25 | 3.55 | 0.00 | - | 2 | 280 | 58.55% |
| CRSR221118C00015000 | 2022-06-23 2:33PM EDT | 15.00 | 1.82 | 1.90 | 2.23 | 0.00 | - | 1 | 458 | 56.93% |
| CRSR221118C00017500 | 2022-06-24 12:28PM EDT | 17.50 | 1.29 | 1.10 | 1.50 | +0.38 | +41.76% | 3 | 364 | 58.98% |
| CRSR221118C00020000 | 2022-06-24 3:51PM EDT | 20.00 | 0.68 | 0.58 | 0.91 | +0.17 | +33.33% | 19 | 1,067 | 58.06% |
| CRSR221118C00022500 | 2022-06-24 1:40PM EDT | 22.50 | 0.35 | 0.29 | 0.40 | +0.08 | +29.63% | 22 | 405 | 54.30% |
| CRSR221118C00025000 | 2022-06-21 1:18PM EDT | 25.00 | 0.18 | 0.13 | 0.30 | 0.00 | - | 1 | 1,271 | 56.06% |
| CRSR221118C00027500 | 2022-06-22 9:30AM EDT | 27.50 | 0.05 | 0.05 | 0.26 | 0.00 | - | 7 | 295 | 58.98% |
| CRSR221118C00030000 | 2022-06-21 10:49AM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 72 | 53.52% |
| CRSR221118C00035000 | 2022-06-24 1:17PM EDT | 35.00 | 0.03 | 0.00 | 0.19 | -0.13 | -81.25% | 1 | 69 | 69.14% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR221118P00007500 | 2022-06-21 9:51AM EDT | 7.50 | 0.26 | 0.17 | 0.29 | 0.00 | - | 1 | 115 | 81.25% |
| CRSR221118P00010000 | 2022-06-23 10:16AM EDT | 10.00 | 0.67 | 0.43 | 0.69 | 0.00 | - | 6 | 28 | 70.70% |
| CRSR221118P00012500 | 2022-06-24 11:33AM EDT | 12.50 | 1.24 | 1.07 | 1.34 | -0.22 | -15.07% | 4 | 204 | 63.57% |
| CRSR221118P00015000 | 2022-06-21 1:55PM EDT | 15.00 | 2.75 | 2.18 | 2.58 | 0.00 | - | 48 | 483 | 61.38% |
| CRSR221118P00017500 | 2022-06-17 9:42AM EDT | 17.50 | 4.60 | 3.85 | 4.15 | 0.00 | - | 2 | 347 | 60.35% |
| CRSR221118P00020000 | 2022-06-14 10:01AM EDT | 20.00 | 6.50 | 5.80 | 6.20 | 0.00 | - | 1 | 894 | 61.43% |
| CRSR221118P00022500 | 2022-06-24 10:37AM EDT | 22.50 | 8.10 | 7.90 | 8.40 | -1.13 | -12.24% | 1 | 360 | 60.84% |
| CRSR221118P00025000 | 2022-06-21 10:48AM EDT | 25.00 | 10.90 | 10.25 | 11.00 | 0.00 | - | 20 | 1,154 | 69.04% |
| CRSR221118P00027500 | 2022-06-23 1:38PM EDT | 27.50 | 13.47 | 12.45 | 13.50 | 0.00 | - | 1 | 222 | 69.63% |
| CRSR221118P00030000 | 2022-06-17 9:49AM EDT | 30.00 | 15.90 | 14.60 | 17.05 | 0.00 | - | 1 | 240 | 92.38% |
| CRSR221118P00035000 | 2022-05-17 3:08PM EDT | 35.00 | 19.22 | 21.30 | 21.85 | 0.00 | - | 3 | 2 | 131.59% |
© 2022 Yahoo. All rights reserved.
