Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.52-0.18 (-1.31%)
At close: 04:00PM EDT
13.51 -0.01 (-0.07%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR230120C000050002022-02-28 11:15AM EDT5.0017.8015.5019.050.00-100.00%
CRSR230120C000075002022-06-24 11:16AM EDT7.507.150.000.000.00-230.00%
CRSR230120C000100002022-06-09 10:03AM EDT10.006.950.000.000.00-3180.00%
CRSR230120C000125002022-06-28 3:37PM EDT12.502.960.000.000.00-1940.00%
CRSR230120C000150002022-06-29 12:05PM EDT15.001.750.000.000.00-47283.13%
CRSR230120C000175002022-06-28 1:36PM EDT17.501.160.000.000.00-36436.25%
CRSR230120C000200002022-06-29 2:59PM EDT20.000.550.000.000.00-1711,12412.50%
CRSR230120C000225002022-06-29 2:06PM EDT22.500.380.000.000.00-983212.50%
CRSR230120C000250002022-06-29 12:08PM EDT25.000.240.000.000.00-91,78525.00%
CRSR230120C000275002022-06-27 12:02PM EDT27.500.170.000.000.00-11,57225.00%
CRSR230120C000300002022-06-29 1:12PM EDT30.000.100.000.000.00-284,06625.00%
CRSR230120C000325002022-06-28 12:34PM EDT32.500.010.000.000.00-186525.00%
CRSR230120C000350002022-06-29 3:21PM EDT35.000.080.000.000.00-11,50525.00%
CRSR230120C000375002022-06-28 10:00AM EDT37.500.020.000.000.00-1068125.00%
CRSR230120C000400002022-06-27 11:54AM EDT40.000.050.000.000.00-24,12925.00%
CRSR230120C000425002022-05-26 10:57AM EDT42.500.200.050.150.00-116075.00%
CRSR230120C000450002022-06-24 11:14AM EDT45.000.130.000.000.00-580825.00%
CRSR230120C000475002022-06-29 11:33AM EDT47.500.020.000.000.00-225650.00%
CRSR230120C000500002022-06-28 1:47PM EDT50.000.010.000.000.00-11,21450.00%
CRSR230120C000550002022-06-15 12:41PM EDT55.000.080.000.000.00-1740550.00%
CRSR230120C000600002022-06-28 2:19PM EDT60.000.020.000.000.00-292,11050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR230120P000075002022-06-22 10:02AM EDT7.500.400.000.000.00-1525.00%
CRSR230120P000100002022-06-24 3:44PM EDT10.000.770.000.000.00-13012.50%
CRSR230120P000125002022-06-13 3:46PM EDT12.501.910.000.000.00-5333.13%
CRSR230120P000150002022-06-16 12:46PM EDT15.003.330.000.000.00-21,3880.00%
CRSR230120P000175002022-06-29 1:53PM EDT17.505.150.000.000.00-12500.00%
CRSR230120P000200002022-06-29 3:01PM EDT20.007.100.000.000.00-1361,5100.00%
CRSR230120P000225002022-06-24 9:59AM EDT22.508.270.000.000.00-21430.00%
CRSR230120P000250002022-06-28 11:31AM EDT25.0011.220.000.000.00-16080.00%
CRSR230120P000275002022-06-24 11:02AM EDT27.5013.220.000.000.00-11940.00%
CRSR230120P000300002022-06-29 3:48PM EDT30.0016.600.000.000.00-11,6940.00%
CRSR230120P000325002022-06-28 3:51PM EDT32.5018.900.000.000.00-1800.00%
CRSR230120P000350002022-06-24 2:10PM EDT35.0020.100.000.000.00-11380.00%
CRSR230120P000375002022-04-18 1:03PM EDT37.5018.5421.7523.050.00-1640.00%
CRSR230120P000400002022-06-16 1:35PM EDT40.0026.500.000.000.00-13,5430.00%
CRSR230120P000425002021-10-18 10:39AM EDT42.5019.9519.7520.550.00-290.00%
CRSR230120P000450002022-05-12 10:11AM EDT45.0031.2028.2531.600.00-5980.27%
CRSR230120P000475002022-06-14 9:30AM EDT47.5033.250.000.000.00-1240.00%
CRSR230120P000500002022-05-13 12:52PM EDT50.0034.8032.8036.550.00-23179.30%
CRSR230120P000550002022-06-24 10:05AM EDT55.0040.500.000.000.00-2140.00%
CRSR230120P000600002022-06-29 2:13PM EDT60.0046.800.000.000.00-1180.00%