Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119C00002500 | 2022-10-07 12:19PM EST | 2.50 | 9.50 | 11.80 | 13.00 | 0.00 | - | 10 | 16 | 0.00% |
| CRSR240119C00005000 | 2022-10-05 1:44PM EST | 5.00 | 8.10 | 9.25 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRSR240119C00007500 | 2022-09-06 11:59AM EST | 7.50 | 7.15 | 6.00 | 6.55 | 0.00 | - | 4 | 8 | 0.00% |
| CRSR240119C00010000 | 2023-01-18 10:02AM EST | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR240119C00012500 | 2023-01-27 2:20PM EST | 12.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSR240119C00015000 | 2023-01-27 3:51PM EST | 15.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR240119C00017500 | 2023-01-27 2:13PM EST | 17.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSR240119C00020000 | 2023-01-27 10:04AM EST | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSR240119C00022500 | 2023-01-26 3:34PM EST | 22.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSR240119C00025000 | 2023-01-30 1:24PM EST | 25.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSR240119C00027500 | 2023-01-30 2:39PM EST | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSR240119C00030000 | 2023-01-30 2:40PM EST | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSR240119C00032500 | 2023-01-30 2:41PM EST | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRSR240119C00035000 | 2023-01-30 2:03PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSR240119C00037500 | 2023-01-30 2:42PM EST | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRSR240119C00040000 | 2023-01-27 2:22PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSR240119C00042500 | 2023-01-30 11:07AM EST | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119P00002500 | 2023-01-27 10:39AM EST | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRSR240119P00005000 | 2023-01-30 2:38PM EST | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSR240119P00007500 | 2023-01-30 2:39PM EST | 7.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSR240119P00010000 | 2023-01-30 2:41PM EST | 10.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSR240119P00012500 | 2023-01-26 3:43PM EST | 12.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSR240119P00015000 | 2023-01-26 11:06AM EST | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRSR240119P00017500 | 2023-01-27 12:19PM EST | 17.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR240119P00020000 | 2023-01-27 12:19PM EST | 20.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR240119P00022500 | 2023-01-05 9:44AM EST | 22.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSR240119P00025000 | 2023-01-27 9:51AM EST | 25.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR240119P00027500 | 2023-01-23 10:41AM EST | 27.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR240119P00030000 | 2023-01-27 2:08PM EST | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRSR240119P00032500 | 2022-12-21 9:36AM EST | 32.50 | 18.25 | 16.95 | 20.00 | 0.00 | - | 8 | 0 | 78.59% |
| CRSR240119P00035000 | 2022-11-10 12:41PM EST | 35.00 | 18.20 | 18.75 | 21.20 | 0.00 | - | 7 | 17 | 59.72% |
| CRSR240119P00037500 | 2022-09-12 11:02AM EST | 37.50 | 22.45 | 23.90 | 27.40 | 0.00 | - | 2 | 0 | 124.54% |
| CRSR240119P00040000 | 2022-09-26 12:19PM EST | 40.00 | 28.43 | 24.55 | 27.80 | 0.00 | - | 5 | 0 | 93.75% |
| CRSR240119P00042500 | 2022-10-12 1:56PM EST | 42.50 | 30.40 | 23.80 | 25.20 | 0.00 | - | 10 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
