Australia markets close in 5 hours 4 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 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ250417C000010002024-06-20 3:36PM EDT1.008.107.5010.800.00-11314.06%
CORZ250417C000015002024-03-15 3:50PM EDT1.504.500.054.200.00--10.00%
CORZ250417C000020002024-06-21 10:03AM EDT2.006.106.0010.000.00-113171.29%
CORZ250417C000025002024-06-24 2:01PM EDT2.506.605.309.500.00-119134.18%
CORZ250417C000030002024-06-07 1:46PM EDT3.004.905.308.400.00-138111.33%
CORZ250417C000035002024-06-26 9:42AM EDT3.506.505.906.700.00-2627292.58%
CORZ250417C000040002024-06-26 1:09PM EDT4.005.904.906.300.00-1027255.47%
CORZ250417C000045002024-06-26 11:22AM EDT4.505.805.105.900.00-14688.09%
CORZ250417C000050002024-06-24 3:32PM EDT5.004.564.805.600.00-440590.72%
CORZ250417C000055002024-06-27 11:48AM EDT5.504.604.505.20+0.18+4.07%512988.77%
CORZ250417C000070002024-06-27 2:58PM EDT7.004.003.804.10-0.15-3.61%615,04786.04%
CORZ250417C000100002024-06-27 3:33PM EDT10.002.942.753.00-0.01-0.34%306,60490.92%
CORZ250417C000120002024-06-26 1:26PM EDT12.002.402.152.450.00-74,37090.53%
CORZ250417C000150002024-06-27 3:23PM EDT15.001.801.601.85-0.03-1.64%583,68591.65%
CORZ250417C000170002024-06-25 3:23PM EDT17.001.251.301.600.00-321892.38%
CORZ250417C000200002024-06-27 12:41PM EDT20.001.101.051.20-0.05-4.35%301,96492.87%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ250417P000030002024-06-03 9:30AM EDT3.000.560.002.150.00-38186.91%
CORZ250417P000035002024-06-13 9:50AM EDT3.500.500.002.250.00-111167.68%
CORZ250417P000050002024-06-04 9:50AM EDT5.000.750.001.000.00-6781.45%
CORZ250417P000055002024-06-21 10:58AM EDT5.500.810.000.950.00-101170.80%
CORZ250417P000070002024-06-24 3:55PM EDT7.001.551.351.900.00-265495.07%
CORZ250417P000100002024-06-14 2:57PM EDT10.002.903.203.500.00-273291.70%