Singapore markets open in 4 hours 59 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.85+0.49 (+3.41%)
At close: 04:00PM EDT
15.14 +0.29 (+1.95%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220715C000050002022-06-02 9:49AM EDT5.0011.259.6510.050.00--050.00%
CRSR220715C000100002022-06-23 9:54AM EDT10.003.954.655.000.00-22126.17%
CRSR220715C000125002022-06-24 3:50PM EDT12.502.472.402.52+0.62+33.51%25761.33%
CRSR220715C000150002022-06-24 3:54PM EDT15.000.600.590.66+0.17+39.53%1401,10350.00%
CRSR220715C000175002022-06-24 3:53PM EDT17.500.060.050.07+0.02+50.00%4791,06250.39%
CRSR220715C000200002022-06-24 3:51PM EDT20.000.020.010.02+0.01+100.00%2821,00160.16%
CRSR220715C000225002022-06-24 2:52PM EDT22.500.010.000.030.00-212579.69%
CRSR220715C000250002022-06-02 12:15PM EDT25.000.030.000.010.00-11084.38%
CRSR220715C000275002022-05-31 2:11PM EDT27.500.020.000.010.00-1896.88%
CRSR220715C000300002022-05-26 2:11PM EDT30.000.020.000.010.00--5109.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRSR220715P000050002022-06-14 1:00PM EDT5.000.020.000.020.00--50193.75%
CRSR220715P000075002022-06-17 11:15AM EDT7.500.020.000.030.00-1128131.25%
CRSR220715P000100002022-06-24 2:42PM EDT10.000.010.010.04-0.04-80.00%12887.50%
CRSR220715P000125002022-06-24 2:45PM EDT12.500.110.130.22-0.09-45.00%195,16470.90%
CRSR220715P000150002022-06-24 2:47PM EDT15.000.670.780.86-0.59-46.83%1920053.32%
CRSR220715P000175002022-06-23 10:21AM EDT17.503.502.623.100.00-224169.14%
CRSR220715P000200002022-06-23 3:43PM EDT20.005.784.955.700.00-35297.27%
CRSR220715P000225002022-06-22 2:44PM EDT22.508.597.508.400.00-218141.41%
CRSR220715P000250002022-06-21 9:37AM EDT25.0010.8910.1010.650.00-356153.52%
CRSR220715P000275002022-06-17 1:45PM EDT27.5013.7012.4513.150.00-1017158.59%
CRSR220715P000300002022-06-17 11:38AM EDT30.0016.4414.8515.700.00-432169.14%