Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR250117C00002500 | 2024-03-15 11:25AM EDT | 2.50 | 9.90 | 9.00 | 9.30 | 0.00 | - | 1 | 20 | 214.84% |
| CRSR250117C00005000 | 2024-02-27 12:57PM EDT | 5.00 | 8.40 | 7.40 | 8.70 | 0.00 | - | 1 | 16 | 202.34% |
| CRSR250117C00007500 | 2024-04-12 1:45PM EDT | 7.50 | 4.67 | 3.80 | 5.90 | 0.00 | - | 1 | 5 | 98.24% |
| CRSR250117C00010000 | 2024-04-16 3:51PM EDT | 10.00 | 2.24 | 2.15 | 2.25 | 0.00 | - | 1 | 84 | 51.27% |
| CRSR250117C00012500 | 2024-04-19 10:44AM EDT | 12.50 | 1.15 | 1.10 | 1.15 | -0.15 | -11.54% | 1 | 294 | 48.10% |
| CRSR250117C00015000 | 2024-04-19 3:20PM EDT | 15.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 12 | 496 | 47.51% |
| CRSR250117C00017500 | 2024-04-17 1:20PM EDT | 17.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | 4 | 802 | 46.78% |
| CRSR250117C00020000 | 2024-04-19 10:22AM EDT | 20.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 9 | 1,067 | 49.51% |
| CRSR250117C00022500 | 2024-04-16 11:14AM EDT | 22.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 679 | 52.54% |
| CRSR250117C00025000 | 2024-04-19 12:40PM EDT | 25.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 6 | 819 | 53.71% |
| CRSR250117C00030000 | 2024-04-11 12:26PM EDT | 30.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 8 | 293 | 62.11% |
| CRSR250117C00035000 | 2024-04-10 1:46PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 122 | 62.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR250117P00002500 | 2023-01-27 4:02PM EDT | 2.50 | 0.10 | 0.00 | 1.38 | 0.00 | - | 2 | 0 | 187.11% |
| CRSR250117P00005000 | 2024-03-22 9:42AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 50.39% |
| CRSR250117P00007500 | 2024-04-02 3:07PM EDT | 7.50 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 50 | 45.70% |
| CRSR250117P00010000 | 2024-04-18 2:33PM EDT | 10.00 | 1.05 | 1.05 | 1.10 | 0.00 | - | 55 | 3,309 | 40.28% |
| CRSR250117P00012500 | 2024-04-08 11:04AM EDT | 12.50 | 1.85 | 2.40 | 2.55 | 0.00 | - | 1 | 71 | 37.55% |
| CRSR250117P00015000 | 2024-04-08 2:16PM EDT | 15.00 | 3.50 | 2.30 | 4.50 | 0.00 | - | 1 | 35 | 33.40% |
| CRSR250117P00017500 | 2024-04-19 3:27PM EDT | 17.50 | 6.79 | 6.70 | 7.00 | +1.16 | +20.60% | 30 | 61 | 43.07% |
| CRSR250117P00020000 | 2024-03-20 2:20PM EDT | 20.00 | 7.90 | 7.20 | 9.70 | 0.00 | - | 2 | 0 | 60.25% |
| CRSR250117P00022500 | 2023-10-19 1:40PM EDT | 22.50 | 9.18 | 8.50 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR250117P00025000 | 2024-03-01 3:24PM EDT | 25.00 | 11.90 | 12.50 | 13.10 | 0.00 | - | 2 | 0 | 0.00% |
| CRSR250117P00030000 | 2023-11-22 11:42AM EDT | 30.00 | 17.20 | 15.40 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
| CRSR250117P00035000 | 2023-10-23 1:44PM EDT | 35.00 | 22.00 | 21.20 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.