Australia markets close in 5 hours 38 minutes

Core Scientific, Inc. (CORZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.55-0.40 (-4.02%)
At close: 04:00PM EDT
9.55 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ241220C000020002024-06-24 12:58PM EDT2.006.827.109.600.00-11285.16%
CORZ241220C000025002024-06-11 11:24AM EDT2.505.706.609.000.00-16233.59%
CORZ241220C000030002024-06-04 12:05PM EDT3.003.675.307.000.00-315164.84%
CORZ241220C000035002024-06-20 1:20PM EDT3.505.404.606.500.00-212144.92%
CORZ241220C000040002024-06-18 2:36PM EDT4.004.995.506.100.00-84,567105.66%
CORZ241220C000045002024-06-17 10:06AM EDT4.505.205.105.700.00-4476104.10%
CORZ241220C000050002024-06-18 3:08PM EDT5.004.204.705.300.00-50665100.98%
CORZ241220C000055002024-06-24 9:43AM EDT5.503.604.304.900.00-15797.07%
CORZ241220C000060002024-06-26 12:18PM EDT6.004.414.004.600.00-16399.02%
CORZ241220C000070002024-06-27 2:07PM EDT7.003.703.003.70+0.50+15.62%5760679.88%
CORZ241220C000080002024-06-27 3:07PM EDT8.003.203.003.200.00-1328094.04%
CORZ241220C000090002024-06-27 2:50PM EDT9.002.852.054.10+0.07+2.52%23,808111.38%
CORZ241220C000100002024-06-27 2:42PM EDT10.002.552.202.50+0.01+0.39%1477896.68%
CORZ241220C000110002024-06-27 1:26PM EDT11.002.041.402.20-0.01-0.49%154787.79%
CORZ241220C000120002024-06-27 11:45AM EDT12.001.651.551.95-0.34-17.09%721996.19%
CORZ241220C000130002024-06-27 2:10PM EDT13.001.701.051.70+0.10+6.25%342490.67%
CORZ241220C000140002024-06-26 10:26AM EDT14.001.250.851.500.00-614990.43%
CORZ241220C000150002024-06-27 2:24PM EDT15.001.351.151.35+0.05+3.85%85606100.05%
CORZ241220C000160002024-06-27 2:13PM EDT16.001.151.001.200.00-7531999.95%
CORZ241220C000170002024-06-25 9:34AM EDT17.000.850.901.050.00-150160100.10%
CORZ241220C000180002024-06-26 3:40PM EDT18.000.750.800.95-0.15-16.67%5612100.59%
CORZ241220C000190002024-06-26 11:17AM EDT19.000.750.700.850.00-127100.49%
CORZ241220C000200002024-06-26 1:29PM EDT20.000.700.300.800.00-1142393.46%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ241220P000015002024-04-24 1:31PM EDT1.500.200.000.750.00--1,000249.22%
CORZ241220P000020002024-06-04 9:45AM EDT2.000.060.002.150.00-55338.28%
CORZ241220P000025002024-05-28 9:54AM EDT2.500.150.000.150.00-1098116.41%
CORZ241220P000030002024-06-14 11:04AM EDT3.000.050.000.200.00-5138107.81%
CORZ241220P000035002024-06-04 10:20AM EDT3.500.150.000.900.00-1452144.92%
CORZ241220P000040002024-06-25 3:57PM EDT4.000.100.050.350.00-136899.02%
CORZ241220P000045002024-06-18 9:40AM EDT4.500.210.151.950.00-11164.65%
CORZ241220P000050002024-06-25 12:44PM EDT5.000.300.150.500.00-15016489.84%
CORZ241220P000055002024-06-24 12:21PM EDT5.500.500.350.850.00-2050100.78%
CORZ241220P000060002024-06-24 12:31PM EDT6.000.700.550.750.00-3096192.58%
CORZ241220P000070002024-06-26 9:39AM EDT7.000.750.951.100.00-5016491.80%
CORZ241220P000080002024-06-18 3:09PM EDT8.001.701.201.700.00-829089.55%
CORZ241220P000090002024-06-25 2:13PM EDT9.002.152.002.300.00-2322395.80%
CORZ241220P000100002024-06-27 11:16AM EDT10.002.902.752.90+0.30+11.54%2210097.66%
CORZ241220P000120002024-06-13 2:31PM EDT12.004.054.104.400.00-2298.10%