Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7187
-0.0041(-0.56%)
OIL
84.83
-0.72(-0.84%)
GOLD
1,836.10
-6.50(-0.35%)
BTC-AUD
49,650.16
-325.00(-0.65%)

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CRSR220218C00012500	2022-01-19 1:01PM EST	12.50	8.35	7.30	8.90	+0.20	+2.45%	9	9	84.38%
CRSR220218C00015000	2022-01-21 9:41AM EST	15.00	6.30	5.40	6.60	+0.90	+16.67%	4	98	112.70%
CRSR220218C00017500	2022-01-21 3:51PM EST	17.50	3.45	3.40	3.80	-0.55	-13.75%	22	133	78.42%
CRSR220218C00020000	2022-01-21 3:45PM EST	20.00	1.78	1.60	1.90	-0.16	-8.25%	62	1,280	65.53%
CRSR220218C00022500	2022-01-21 3:59PM EST	22.50	0.68	0.66	0.73	-0.15	-18.07%	404	1,800	62.50%
CRSR220218C00025000	2022-01-21 3:45PM EST	25.00	0.26	0.27	0.28	-0.05	-16.13%	1,370	4,226	65.04%
CRSR220218C00027500	2022-01-21 3:55PM EST	27.50	0.10	0.09	0.15	-0.02	-16.67%	163	1,982	69.34%
CRSR220218C00030000	2022-01-21 3:06PM EST	30.00	0.08	0.06	0.08	0.00	-	66	5,606	76.17%
CRSR220218C00032500	2022-01-21 12:10PM EST	32.50	0.05	0.04	0.05	+0.02	+66.67%	31	1,503	82.81%
CRSR220218C00035000	2022-01-20 12:57PM EST	35.00	0.02	0.01	0.04	-0.01	-33.33%	3	887	85.94%
CRSR220218C00037500	2022-01-21 11:32AM EST	37.50	0.02	0.01	0.04	-0.02	-50.00%	1	557	95.31%
CRSR220218C00040000	2022-01-19 2:54PM EST	40.00	0.01	0.01	0.03	0.00	-	46	5,206	100.78%
CRSR220218C00042500	2022-01-21 12:44PM EST	42.50	0.01	0.00	0.05	-0.04	-80.00%	2	828	111.72%
CRSR220218C00045000	2022-01-10 10:46AM EST	45.00	0.05	0.01	0.03	0.00	-	3	641	115.63%
CRSR220218C00047500	2021-12-17 1:42PM EST	47.50	0.05	0.00	0.03	0.00	-	30	131	118.75%
CRSR220218C00050000	2022-01-11 12:34PM EST	50.00	0.01	0.00	0.01	0.00	-	1	360	112.50%
CRSR220218C00055000	2022-01-07 12:57PM EST	55.00	0.01	0.00	0.01	0.00	-	1	152	121.88%

Putsfor18 February 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CRSR220218P00012500	2022-01-21 2:18PM EST	12.50	0.06	0.04	0.07	+0.02	+50.00%	5	8	99.22%
CRSR220218P00015000	2022-01-21 2:18PM EST	15.00	0.14	0.10	0.16	+0.02	+16.67%	39	125	80.86%
CRSR220218P00017500	2022-01-21 3:53PM EST	17.50	0.35	0.35	0.40	-0.03	-7.89%	66	873	68.56%
CRSR220218P00020000	2022-01-21 3:47PM EST	20.00	1.02	1.07	1.15	+0.02	+2.00%	261	4,324	62.79%
CRSR220218P00022500	2022-01-21 2:53PM EST	22.50	2.55	2.51	2.86	+0.21	+8.97%	70	917	65.92%
CRSR220218P00025000	2022-01-21 3:58PM EST	25.00	4.65	4.65	4.95	+0.30	+6.90%	62	1,543	72.46%
CRSR220218P00027500	2022-01-21 3:41PM EST	27.50	6.97	6.85	7.85	+0.32	+4.81%	11	1,118	97.07%
CRSR220218P00030000	2022-01-21 12:37PM EST	30.00	9.29	9.35	9.60	+0.24	+2.65%	21	4,590	73.05%
CRSR220218P00032500	2022-01-21 1:55PM EST	32.50	12.46	11.05	14.00	+0.91	+7.88%	8	1,439	144.34%
CRSR220218P00035000	2022-01-21 1:04PM EST	35.00	14.31	14.35	14.80	+0.24	+1.71%	13	418	115.23%
CRSR220218P00037500	2022-01-21 11:44AM EST	37.50	16.90	16.75	17.05	-0.60	-3.43%	18	547	122.46%
CRSR220218P00040000	2022-01-19 3:51PM EST	40.00	19.64	17.95	21.55	0.00	-	17	4,951	159.18%
CRSR220218P00042500	2021-11-10 6:48AM EST	42.50	16.75	21.20	22.20	0.00	-	782	731	163.67%
CRSR220218P00045000	2022-01-14 9:30AM EST	45.00	25.00	22.85	26.40	0.00	-	1	23	162.89%
CRSR220218P00047500	2021-11-10 6:48AM EST	47.50	20.30	26.25	27.35	0.00	-	41	41	198.44%
CRSR220218P00050000	2021-12-30 11:26AM EST	50.00	28.25	27.45	31.45	0.00	-	16	251	135.16%
CRSR220218P00055000	2022-01-13 10:09AM EST	55.00	34.30	32.35	37.00	0.00	-	1	1	200.78%