Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220715C00005000 | 2022-06-02 9:49AM EDT | 5.00 | 11.25 | 8.00 | 8.30 | 0.00 | - | - | 0 | 296.88% |
| CRSR220715C00010000 | 2022-06-23 9:54AM EDT | 10.00 | 3.95 | 3.10 | 3.30 | 0.00 | - | 2 | 2 | 103.52% |
| CRSR220715C00012500 | 2022-07-01 12:02PM EDT | 12.50 | 0.88 | 0.87 | 1.01 | -0.06 | -6.38% | 1 | 82 | 50.59% |
| CRSR220715C00015000 | 2022-07-01 3:57PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 45 | 0 | 52.34% |
| CRSR220715C00017500 | 2022-07-01 3:14PM EDT | 17.50 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 13 | 1,313 | 84.38% |
| CRSR220715C00020000 | 2022-07-01 3:51PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 0 | 96.88% |
| CRSR220715C00022500 | 2022-06-27 9:34AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 112.50% |
| CRSR220715C00025000 | 2022-06-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 121.88% |
| CRSR220715C00027500 | 2022-05-31 2:11PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 146.88% |
| CRSR220715C00030000 | 2022-06-28 10:29AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 171 | 150.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSR220715P00005000 | 2022-06-14 1:00PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 50 | 212.50% |
| CRSR220715P00007500 | 2022-06-17 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 134.38% |
| CRSR220715P00010000 | 2022-06-30 11:35AM EDT | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 34 | 81.25% |
| CRSR220715P00012500 | 2022-07-01 1:15PM EDT | 12.50 | 0.32 | 0.28 | 0.32 | -0.10 | -23.81% | 4 | 5,207 | 58.59% |
| CRSR220715P00015000 | 2022-07-01 3:00PM EDT | 15.00 | 1.94 | 1.84 | 1.95 | -0.08 | -3.96% | 19 | 206 | 57.81% |
| CRSR220715P00017500 | 2022-07-01 3:10PM EDT | 17.50 | 4.30 | 4.25 | 4.80 | -0.20 | -4.44% | 7 | 241 | 125.78% |
| CRSR220715P00020000 | 2022-06-30 11:15AM EDT | 20.00 | 6.88 | 6.65 | 7.35 | 0.00 | - | 2 | 48 | 158.20% |
| CRSR220715P00022500 | 2022-07-01 9:40AM EDT | 22.50 | 9.41 | 9.15 | 10.05 | +0.82 | +9.55% | 1 | 18 | 207.81% |
| CRSR220715P00025000 | 2022-06-30 3:25PM EDT | 25.00 | 12.05 | 11.60 | 12.45 | 0.00 | - | 3 | 54 | 219.92% |
| CRSR220715P00027500 | 2022-06-27 12:51PM EDT | 27.50 | 12.75 | 13.95 | 16.40 | 0.00 | - | 2 | 17 | 346.09% |
| CRSR220715P00030000 | 2022-06-17 11:38AM EDT | 30.00 | 16.44 | 16.50 | 17.35 | 0.00 | - | 4 | 31 | 235.16% |
© 2022 Yahoo. All rights reserved.
