Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230120C00005000 | 2022-02-28 11:15AM EDT | 5.00 | 17.80 | 15.50 | 19.05 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR230120C00007500 | 2022-06-24 11:16AM EDT | 7.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRSR230120C00010000 | 2022-06-09 10:03AM EDT | 10.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CRSR230120C00012500 | 2022-06-28 3:37PM EDT | 12.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| CRSR230120C00015000 | 2022-06-29 12:05PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 3.13% |
| CRSR230120C00017500 | 2022-06-28 1:36PM EDT | 17.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 6.25% |
| CRSR230120C00020000 | 2022-06-29 2:59PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 171 | 1,124 | 12.50% |
| CRSR230120C00022500 | 2022-06-29 2:06PM EDT | 22.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 832 | 12.50% |
| CRSR230120C00025000 | 2022-06-29 12:08PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 1,785 | 25.00% |
| CRSR230120C00027500 | 2022-06-27 12:02PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,572 | 25.00% |
| CRSR230120C00030000 | 2022-06-29 1:12PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 4,066 | 25.00% |
| CRSR230120C00032500 | 2022-06-28 12:34PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 25.00% |
| CRSR230120C00035000 | 2022-06-29 3:21PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,505 | 25.00% |
| CRSR230120C00037500 | 2022-06-28 10:00AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 681 | 25.00% |
| CRSR230120C00040000 | 2022-06-27 11:54AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,129 | 25.00% |
| CRSR230120C00042500 | 2022-05-26 10:57AM EDT | 42.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 160 | 75.00% |
| CRSR230120C00045000 | 2022-06-24 11:14AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 808 | 25.00% |
| CRSR230120C00047500 | 2022-06-29 11:33AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 56 | 50.00% |
| CRSR230120C00050000 | 2022-06-28 1:47PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,214 | 50.00% |
| CRSR230120C00055000 | 2022-06-15 12:41PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 405 | 50.00% |
| CRSR230120C00060000 | 2022-06-28 2:19PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 2,110 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR230120P00007500 | 2022-06-22 10:02AM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRSR230120P00010000 | 2022-06-24 3:44PM EDT | 10.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CRSR230120P00012500 | 2022-06-13 3:46PM EDT | 12.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| CRSR230120P00015000 | 2022-06-16 12:46PM EDT | 15.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,388 | 0.00% |
| CRSR230120P00017500 | 2022-06-29 1:53PM EDT | 17.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| CRSR230120P00020000 | 2022-06-29 3:01PM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 136 | 1,510 | 0.00% |
| CRSR230120P00022500 | 2022-06-24 9:59AM EDT | 22.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| CRSR230120P00025000 | 2022-06-28 11:31AM EDT | 25.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| CRSR230120P00027500 | 2022-06-24 11:02AM EDT | 27.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| CRSR230120P00030000 | 2022-06-29 3:48PM EDT | 30.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 0.00% |
| CRSR230120P00032500 | 2022-06-28 3:51PM EDT | 32.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CRSR230120P00035000 | 2022-06-24 2:10PM EDT | 35.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| CRSR230120P00037500 | 2022-04-18 1:03PM EDT | 37.50 | 18.54 | 21.75 | 23.05 | 0.00 | - | 1 | 64 | 0.00% |
| CRSR230120P00040000 | 2022-06-16 1:35PM EDT | 40.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,543 | 0.00% |
| CRSR230120P00042500 | 2021-10-18 10:39AM EDT | 42.50 | 19.95 | 19.75 | 20.55 | 0.00 | - | 2 | 9 | 0.00% |
| CRSR230120P00045000 | 2022-05-12 10:11AM EDT | 45.00 | 31.20 | 28.25 | 31.60 | 0.00 | - | 5 | 9 | 80.27% |
| CRSR230120P00047500 | 2022-06-14 9:30AM EDT | 47.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRSR230120P00050000 | 2022-05-13 12:52PM EDT | 50.00 | 34.80 | 32.80 | 36.55 | 0.00 | - | 2 | 31 | 79.30% |
| CRSR230120P00055000 | 2022-06-24 10:05AM EDT | 55.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRSR230120P00060000 | 2022-06-29 2:13PM EDT | 60.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
