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 | 670.31% |
| CRSR240119C00005000 | 2023-07-28 12:52PM EST | 5.00 | 12.50 | 8.80 | 11.10 | 0.00 | - | 1 | 4 | 396.88% |
| CRSR240119C00007500 | 2023-11-08 11:18AM EST | 7.50 | 4.55 | 5.00 | 7.80 | 0.00 | - | 2 | 23 | 132.81% |
| CRSR240119C00010000 | 2023-12-07 12:50PM EST | 10.00 | 3.90 | 3.70 | 5.30 | +0.70 | +21.88% | 1 | 93 | 138.67% |
| CRSR240119C00012500 | 2023-12-08 3:49PM EST | 12.50 | 1.55 | 1.25 | 1.55 | +0.42 | +37.17% | 17 | 594 | 45.51% |
| CRSR240119C00015000 | 2023-12-08 3:25PM EST | 15.00 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 934 | 1,695 | 37.60% |
| CRSR240119C00017500 | 2023-12-08 3:25PM EST | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 1,113 | 52.54% |
| CRSR240119C00020000 | 2023-12-05 11:11AM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 56.25% |
| CRSR240119C00022500 | 2023-11-28 1:15PM EST | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 680 | 70.31% |
| CRSR240119C00025000 | 2023-11-28 1:15PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,332 | 82.81% |
| CRSR240119C00027500 | 2023-12-01 2:08PM EST | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 651 | 92.97% |
| CRSR240119C00030000 | 2023-11-28 11:26AM EST | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,590 | 103.13% |
| CRSR240119C00032500 | 2023-11-21 9:30AM EST | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 110.94% |
| CRSR240119C00035000 | 2023-10-17 11:04AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 274 | 138.28% |
| CRSR240119C00037500 | 2023-05-10 8:43AM EST | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 130 | 153.13% |
| CRSR240119C00040000 | 2023-11-09 9:30AM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 448 | 132.81% |
| CRSR240119C00042500 | 2023-08-22 9:28AM EST | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 702 | 212.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR240119P00002500 | 2023-03-09 10:07AM EST | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 240.63% |
| CRSR240119P00005000 | 2023-07-18 9:21AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 145.31% |
| CRSR240119P00007500 | 2023-08-02 12:46PM EST | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 102.34% |
| CRSR240119P00010000 | 2023-12-07 10:38AM EST | 10.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 64.45% |
| CRSR240119P00012500 | 2023-12-08 9:41AM EST | 12.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 226 | 40.43% |
| CRSR240119P00015000 | 2023-12-06 11:38AM EST | 15.00 | 1.40 | 1.40 | 1.55 | -0.55 | -28.21% | 1 | 2,510 | 39.65% |
| CRSR240119P00017500 | 2023-11-15 12:23PM EST | 17.50 | 4.35 | 3.40 | 4.10 | 0.00 | - | 2 | 1 | 74.80% |
| CRSR240119P00020000 | 2023-11-07 11:48AM EST | 20.00 | 6.92 | 6.40 | 8.10 | 0.00 | - | 2 | 5 | 145.80% |
| CRSR240119P00022500 | 2023-10-09 11:36AM EST | 22.50 | 8.41 | 9.90 | 13.00 | 0.00 | - | 1 | 0 | 268.07% |
| CRSR240119P00025000 | 2023-08-10 1:48PM EST | 25.00 | 8.90 | 9.70 | 10.50 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR240119P00027500 | 2023-07-03 10:04AM EST | 27.50 | 9.80 | 9.20 | 9.80 | 0.00 | - | 14 | 0 | 0.00% |
| CRSR240119P00030000 | 2023-10-06 2:24PM EST | 30.00 | 15.90 | 16.80 | 17.80 | 0.00 | - | 8 | 0 | 220.41% |
| CRSR240119P00032500 | 2022-12-21 9:36AM EST | 32.50 | 18.25 | 16.95 | 20.00 | 0.00 | - | 8 | 0 | 247.07% |
| CRSR240119P00035000 | 2022-11-10 12:41PM EST | 35.00 | 18.20 | 18.75 | 21.20 | 0.00 | - | 7 | 17 | 0.00% |
| CRSR240119P00037500 | 2022-09-12 11:02AM EST | 37.50 | 22.45 | 23.90 | 27.40 | 0.00 | - | 2 | 0 | 311.33% |
| CRSR240119P00040000 | 2022-09-26 12:19PM EST | 40.00 | 28.43 | 24.55 | 27.80 | 0.00 | - | 5 | 0 | 299.12% |
| 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.