U.S. markets close in 2 hours 2 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.26+0.13 (+0.46%)
As of 1:57PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR210820C000150002021-07-21 9:34AM EDT15.0014.1914.1514.40-1.31-8.45%128106.25%
CRSR210820C000175002021-07-23 1:08PM EDT17.5011.7511.6011.90-0.35-2.89%213120.31%
CRSR210820C000200002021-07-28 1:16PM EDT20.009.259.209.40+0.40+4.52%821473.44%
CRSR210820C000225002021-07-27 1:19PM EDT22.506.906.857.00+0.50+7.81%1021571.68%
CRSR210820C000250002021-07-28 12:44PM EDT25.004.654.654.75+0.10+2.20%711,22766.21%
CRSR210820C000275002021-07-28 1:12PM EDT27.502.792.802.88+0.12+4.49%2081,70662.94%
CRSR210820C000300002021-07-28 1:34PM EDT30.001.601.591.65+0.03+1.91%1,1217,78464.94%
CRSR210820C000325002021-07-28 1:34PM EDT32.500.910.890.940.00-7924,46768.46%
CRSR210820C000350002021-07-28 1:41PM EDT35.000.540.530.55-0.01-1.82%1,51815,04272.95%
CRSR210820C000375002021-07-28 1:37PM EDT37.500.340.330.35-0.01-2.86%1603,88577.93%
CRSR210820C000400002021-07-28 1:34PM EDT40.000.230.210.230.00-26411,75582.23%
CRSR210820C000425002021-07-28 1:00PM EDT42.500.150.150.16-0.02-11.76%2921,10287.30%
CRSR210820C000450002021-07-28 12:35PM EDT45.000.130.110.12+0.01+8.33%1043,43792.19%
CRSR210820C000475002021-07-27 3:33PM EDT47.500.080.090.100.00-2123197.85%
CRSR210820C000500002021-07-28 1:31PM EDT50.000.080.060.08+0.02+33.33%393,236101.17%
CRSR210820C000550002021-07-28 12:01PM EDT55.000.050.050.070.00-12,711112.89%
CRSR210820C000600002021-07-28 1:14PM EDT60.000.050.040.06+0.01+25.00%41,834122.66%
CRSR210820C000650002021-07-27 2:29PM EDT65.000.030.020.050.00-50391128.13%
CRSR210820C000700002021-07-27 11:06AM EDT70.000.030.030.040.00-61,282137.50%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSR210820P000150002021-07-12 1:51PM EDT15.000.010.000.050.00-148115.63%
CRSR210820P000175002021-07-21 10:57AM EDT17.500.040.000.060.00-25192.97%
CRSR210820P000200002021-07-27 3:55PM EDT20.000.040.030.040.00-17750873.05%
CRSR210820P000225002021-07-28 1:26PM EDT22.500.120.110.13-0.02-14.29%4170366.99%
CRSR210820P000250002021-07-28 1:26PM EDT25.000.380.360.40-0.05-11.63%853,38262.89%
CRSR210820P000275002021-07-28 1:39PM EDT27.501.041.031.07-0.13-11.11%1945,35261.91%
CRSR210820P000300002021-07-28 1:23PM EDT30.002.372.292.37-0.13-5.20%5810,74964.06%
CRSR210820P000325002021-07-28 1:42PM EDT32.504.154.054.20-0.15-3.49%173,32967.43%
CRSR210820P000350002021-07-28 12:53PM EDT35.006.306.206.30-0.05-0.79%162,25371.68%
CRSR210820P000375002021-07-28 1:08PM EDT37.508.658.458.65-0.37-4.10%1224476.17%
CRSR210820P000400002021-07-28 1:08PM EDT40.0011.0510.9011.15-0.35-3.07%25,09587.70%
CRSR210820P000425002021-07-23 9:59AM EDT42.5013.3113.3013.500.00-26688.09%
CRSR210820P000450002021-07-23 11:33AM EDT45.0015.6015.7015.900.00-521383.20%
CRSR210820P000475002021-07-20 11:42AM EDT47.5017.9018.2018.450.00-3496.48%
CRSR210820P000500002021-07-20 3:25PM EDT50.0020.1020.7020.850.00-156992.97%
CRSR210820P000550002021-07-27 2:23PM EDT55.0025.9925.6525.950.00-11,921113.67%
CRSR210820P000600002021-07-23 9:52AM EDT60.0030.9030.6530.900.00-2282118.75%
CRSR210820P000650002021-07-27 2:28PM EDT65.0035.9035.6535.850.00-27115.63%
CRSR210820P000700002021-07-28 9:46AM EDT70.0040.7040.6540.80-0.50-1.21%420148.44%