Australia markets close in 5 hours 26 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ250117C000005002024-06-05 9:30AM EDT0.506.408.0010.100.00-3550.00%
CORZ250117C000010002024-04-24 9:33AM EDT1.002.453.604.100.00-2300.00%
CORZ250117C000015002024-06-26 10:21AM EDT1.508.206.2010.100.00-17158.59%
CORZ250117C000020002024-06-06 11:57AM EDT2.006.005.508.000.00-1180205.66%
CORZ250117C000025002024-06-06 3:32PM EDT2.505.506.607.500.00-44650.00%
CORZ250117C000030002024-06-27 11:14AM EDT3.006.545.007.00+0.34+5.48%1317153.13%
CORZ250117C000035002024-06-27 9:57AM EDT3.506.505.206.90+1.00+18.18%101,597174.80%
CORZ250117C000040002024-06-26 11:43AM EDT4.005.985.506.100.00-61,97898.05%
CORZ250117C000045002024-06-26 9:34AM EDT4.505.405.105.700.00-11,30496.68%
CORZ250117C000050002024-06-27 2:10PM EDT5.005.074.704.90-0.03-0.59%26916,57876.76%
CORZ250117C000060002024-06-25 10:37AM EDT6.004.104.104.300.00-2013786.04%
CORZ250117C000070002024-06-27 3:36PM EDT7.003.743.503.70-0.02-0.53%1178,29086.52%
CORZ250117C000080002024-06-27 3:56PM EDT8.003.223.103.30+0.12+3.87%1,28762791.50%
CORZ250117C000090002024-06-27 3:45PM EDT9.002.902.752.90-0.10-3.33%770893.75%
CORZ250117C000100002024-06-27 2:55PM EDT10.002.602.452.55-0.01-0.38%64411,10695.21%
CORZ250117C000110002024-06-27 12:17PM EDT11.001.992.152.30-0.27-11.95%21,69096.58%
CORZ250117C000120002024-06-27 2:04PM EDT12.001.961.852.05-0.08-3.92%866,11296.39%
CORZ250117C000130002024-06-25 10:37AM EDT13.001.551.651.800.00-7528696.58%
CORZ250117C000140002024-06-27 3:47PM EDT14.001.501.451.60-0.10-6.25%491,80396.63%
CORZ250117C000150002024-06-27 3:34PM EDT15.001.381.301.45-0.02-1.43%5166,25297.46%
CORZ250117C000160002024-06-27 10:02AM EDT16.001.301.151.50+0.10+8.33%791,044101.27%
CORZ250117C000170002024-06-27 1:27PM EDT17.001.041.001.25+0.34+48.57%22498.83%
CORZ250117C000180002024-06-27 2:15PM EDT18.001.050.901.00+0.08+8.25%16850196.48%
CORZ250117C000190002024-06-24 3:16PM EDT19.000.700.801.000.00-250398.63%
CORZ250117C000200002024-06-26 3:49PM EDT20.000.800.700.90+0.01+1.27%26,23898.24%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ250117P000005002024-04-19 2:34PM EDT0.500.050.000.000.00-9923,00050.00%
CORZ250117P000010002022-12-29 12:44PM EDT1.000.800.000.950.00-122330.47%
CORZ250117P000015002024-06-04 9:46AM EDT1.500.050.002.150.00-55408.59%
CORZ250117P000020002024-03-12 9:40AM EDT2.000.530.450.600.00--5218.36%
CORZ250117P000025002024-06-05 9:30AM EDT2.500.100.001.000.00-2041183.01%
CORZ250117P000030002024-06-06 10:20AM EDT3.000.160.000.200.00-1145100.00%
CORZ250117P000035002024-06-27 3:58PM EDT3.500.150.001.25-0.15-50.00%300432152.73%
CORZ250117P000040002024-06-26 10:11AM EDT4.000.200.100.200.00-21,30285.16%
CORZ250117P000045002024-06-26 1:25PM EDT4.500.200.200.350.00-3224789.45%
CORZ250117P000050002024-06-27 11:16AM EDT5.000.350.300.40+0.05+16.67%3011,11285.74%
CORZ250117P000060002024-06-27 12:05PM EDT6.000.700.002.80+0.05+7.69%191145128.91%
CORZ250117P000070002024-06-27 11:48AM EDT7.001.131.002.15+0.13+13.00%171106111.72%
CORZ250117P000080002024-06-26 1:03PM EDT8.001.501.601.800.00-42293.65%
CORZ250117P000090002024-06-26 3:42PM EDT9.002.101.852.400.00-15922287.99%
CORZ250117P000100002024-06-27 2:29PM EDT10.002.892.553.50+0.19+7.04%4201,99598.05%
CORZ250117P000120002024-06-26 9:31AM EDT12.004.202.504.500.00-10010064.55%