Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.58-0.38 (-1.81%)
At close: 04:00PM EST
20.25 -0.33 (-1.60%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220218C000125002022-01-19 1:01PM EST12.508.357.308.90+0.20+2.45%9984.38%
CRSR220218C000150002022-01-21 9:41AM EST15.006.305.406.60+0.90+16.67%498112.70%
CRSR220218C000175002022-01-21 3:51PM EST17.503.453.403.80-0.55-13.75%2213378.42%
CRSR220218C000200002022-01-21 3:45PM EST20.001.781.601.90-0.16-8.25%621,28065.53%
CRSR220218C000225002022-01-21 3:59PM EST22.500.680.660.73-0.15-18.07%4041,80062.50%
CRSR220218C000250002022-01-21 3:45PM EST25.000.260.270.28-0.05-16.13%1,3704,22665.04%
CRSR220218C000275002022-01-21 3:55PM EST27.500.100.090.15-0.02-16.67%1631,98269.34%
CRSR220218C000300002022-01-21 3:06PM EST30.000.080.060.080.00-665,60676.17%
CRSR220218C000325002022-01-21 12:10PM EST32.500.050.040.05+0.02+66.67%311,50382.81%
CRSR220218C000350002022-01-20 12:57PM EST35.000.020.010.04-0.01-33.33%388785.94%
CRSR220218C000375002022-01-21 11:32AM EST37.500.020.010.04-0.02-50.00%155795.31%
CRSR220218C000400002022-01-19 2:54PM EST40.000.010.010.030.00-465,206100.78%
CRSR220218C000425002022-01-21 12:44PM EST42.500.010.000.05-0.04-80.00%2828111.72%
CRSR220218C000450002022-01-10 10:46AM EST45.000.050.010.030.00-3641115.63%
CRSR220218C000475002021-12-17 1:42PM EST47.500.050.000.030.00-30131118.75%
CRSR220218C000500002022-01-11 12:34PM EST50.000.010.000.010.00-1360112.50%
CRSR220218C000550002022-01-07 12:57PM EST55.000.010.000.010.00-1152121.88%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220218P000125002022-01-21 2:18PM EST12.500.060.040.07+0.02+50.00%5899.22%
CRSR220218P000150002022-01-21 2:18PM EST15.000.140.100.16+0.02+16.67%3912580.86%
CRSR220218P000175002022-01-21 3:53PM EST17.500.350.350.40-0.03-7.89%6687368.56%
CRSR220218P000200002022-01-21 3:47PM EST20.001.021.071.15+0.02+2.00%2614,32462.79%
CRSR220218P000225002022-01-21 2:53PM EST22.502.552.512.86+0.21+8.97%7091765.92%
CRSR220218P000250002022-01-21 3:58PM EST25.004.654.654.95+0.30+6.90%621,54372.46%
CRSR220218P000275002022-01-21 3:41PM EST27.506.976.857.85+0.32+4.81%111,11897.07%
CRSR220218P000300002022-01-21 12:37PM EST30.009.299.359.60+0.24+2.65%214,59073.05%
CRSR220218P000325002022-01-21 1:55PM EST32.5012.4611.0514.00+0.91+7.88%81,439144.34%
CRSR220218P000350002022-01-21 1:04PM EST35.0014.3114.3514.80+0.24+1.71%13418115.23%
CRSR220218P000375002022-01-21 11:44AM EST37.5016.9016.7517.05-0.60-3.43%18547122.46%
CRSR220218P000400002022-01-19 3:51PM EST40.0019.6417.9521.550.00-174,951159.18%
CRSR220218P000425002021-11-10 6:48AM EST42.5016.7521.2022.200.00-782731163.67%
CRSR220218P000450002022-01-14 9:30AM EST45.0025.0022.8526.400.00-123162.89%
CRSR220218P000475002021-11-10 6:48AM EST47.5020.3026.2527.350.00-4141198.44%
CRSR220218P000500002021-12-30 11:26AM EST50.0028.2527.4531.450.00-16251135.16%
CRSR220218P000550002022-01-13 10:09AM EST55.0034.3032.3537.000.00-11200.78%