Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119C00002500 | 2022-06-28 10:31AM EDT | 2.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRSR240119C00005000 | 2022-06-28 10:30AM EDT | 5.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRSR240119C00007500 | 2022-05-10 10:03AM EDT | 7.50 | 9.35 | 8.35 | 11.00 | 0.00 | - | 1 | 5 | 136.91% |
| CRSR240119C00010000 | 2022-06-22 2:38PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CRSR240119C00012500 | 2022-06-21 1:02PM EDT | 12.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| CRSR240119C00015000 | 2022-06-28 1:10PM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 496 | 3.13% |
| CRSR240119C00017500 | 2022-06-29 3:00PM EDT | 17.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 40 | 465 | 6.25% |
| CRSR240119C00020000 | 2022-06-29 2:58PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 43 | 673 | 6.25% |
| CRSR240119C00022500 | 2022-06-29 10:16AM EDT | 22.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 12.50% |
| CRSR240119C00025000 | 2022-06-23 2:45PM EDT | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,227 | 12.50% |
| CRSR240119C00027500 | 2022-06-23 3:58PM EDT | 27.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| CRSR240119C00030000 | 2022-06-28 2:19PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,592 | 12.50% |
| CRSR240119C00032500 | 2022-06-29 9:45AM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 12.50% |
| CRSR240119C00035000 | 2022-06-27 12:51PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 188 | 12.50% |
| CRSR240119C00037500 | 2022-06-15 10:07AM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| CRSR240119C00040000 | 2022-06-21 1:46PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 25.00% |
| CRSR240119C00042500 | 2022-06-15 10:12AM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119P00005000 | 2022-02-07 10:30AM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 25.00% |
| CRSR240119P00007500 | 2022-06-09 10:32AM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| CRSR240119P00010000 | 2022-06-06 3:44PM EDT | 10.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| CRSR240119P00012500 | 2022-05-24 11:28AM EDT | 12.50 | 2.65 | 2.47 | 3.30 | 0.00 | - | 3 | 21 | 53.00% |
| CRSR240119P00015000 | 2022-06-24 2:33PM EDT | 15.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,782 | 0.00% |
| CRSR240119P00017500 | 2022-06-23 10:04AM EDT | 17.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| CRSR240119P00020000 | 2022-06-16 12:44PM EDT | 20.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| CRSR240119P00022500 | 2022-06-16 12:44PM EDT | 22.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CRSR240119P00025000 | 2022-06-23 11:03AM EDT | 25.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| CRSR240119P00027500 | 2022-06-24 11:02AM EDT | 27.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CRSR240119P00030000 | 2022-06-13 1:54PM EDT | 30.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CRSR240119P00032500 | 2022-06-23 2:07PM EDT | 32.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRSR240119P00035000 | 2022-06-29 9:35AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CRSR240119P00037500 | 2022-02-16 3:22PM EDT | 37.50 | 16.90 | 16.00 | 19.95 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR240119P00040000 | 2022-04-25 11:52AM EDT | 40.00 | 23.74 | 22.95 | 27.15 | 0.00 | - | 1 | 26 | 63.28% |
| CRSR240119P00042500 | 2022-06-03 9:45AM EDT | 42.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
