NasdaqGS - Nasdaq Real Time Price USD
Core Scientific, Inc. (CORZ)
10.69
-0.09
(-0.83%)
At close: May 29 at 4:00:01 PM EDT
10.80
+0.11
+(1.03%)
After hours: May 29 at 7:59:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250530C00001000 | 5/29/2025 2:14 PM | 1 | 9.70 | 9.40 | 11.00 | -0.31 | -3.10% | 2 | 1 | 4,987.50% |
| CORZ250530C00002000 | 5/2/2025 3:36 PM | 2 | 6.76 | 8.45 | 9.80 | 0.00 | 0.00% | 2 | 1 | 3,000.00% |
| CORZ250530C00002500 | 5/28/2025 3:45 PM | 2.5 | 8.35 | 7.45 | 9.20 | 0.00 | 0.00% | 1 | 1 | 1,850.00% |
| CORZ250530C00003000 | 5/29/2025 11:47 AM | 3 | 7.91 | 7.00 | 8.65 | 0.06 | 0.76% | 1 | 1 | 1,625.00% |
| CORZ250530C00003500 | 5/29/2025 11:47 AM | 3.5 | 7.65 | 6.95 | 8.30 | 3.49 | 83.89% | 1 | 1 | 2,009.38% |
| CORZ250530C00004000 | 5/22/2025 10:50 AM | 4 | 7.13 | 6.55 | 7.60 | 0.00 | 0.00% | - | 0 | 1,721.88% |
| CORZ250530C00006000 | 5/7/2025 11:11 AM | 6 | 3.10 | 4.55 | 5.70 | 0.00 | 0.00% | 3 | 20 | 1,162.50% |
| CORZ250530C00006500 | 5/14/2025 9:30 AM | 6.5 | 4.00 | 4.00 | 5.30 | 0.00 | 0.00% | 2 | 1 | 1,062.50% |
| CORZ250530C00007000 | 5/22/2025 1:09 PM | 7 | 3.84 | 2.66 | 4.65 | -0.04 | -1.03% | 1 | 15 | 1,323.44% |
| CORZ250530C00007500 | 4/22/2025 11:59 AM | 7.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CORZ250530C00008000 | 5/28/2025 10:16 AM | 8 | 2.88 | 2.39 | 3.10 | 0.00 | 0.00% | 1 | 129 | 375.00% |
| CORZ250530C00008500 | 5/28/2025 12:00 PM | 8.5 | 2.11 | 2.03 | 2.35 | 0.00 | 0.00% | 3 | 98 | 50.00% |
| CORZ250530C00009000 | 5/28/2025 11:42 AM | 9 | 1.66 | 1.46 | 2.15 | 0.00 | 0.00% | 25 | 117 | 307.81% |
| CORZ250530C00009500 | 5/28/2025 10:42 AM | 9.5 | 1.39 | 1.04 | 1.39 | 0.00 | 0.00% | 5 | 149 | 153.13% |
| CORZ250530C00010000 | 5/29/2025 1:38 PM | 10 | 0.71 | 0.54 | 0.82 | -0.17 | -19.32% | 18 | 292 | 175.78% |
| CORZ250530C00010500 | 5/29/2025 2:32 PM | 10.5 | 0.25 | 0.26 | 0.42 | -0.39 | -60.94% | 77 | 948 | 105.47% |
| CORZ250530C00011000 | 5/29/2025 3:54 PM | 11 | 0.08 | 0.06 | 0.08 | -0.16 | -66.67% | 384 | 3,374 | 81.25% |
| CORZ250530C00011500 | 5/29/2025 3:35 PM | 11.5 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 5,575 | 8,147 | 98.44% |
| CORZ250530C00012000 | 5/29/2025 2:26 PM | 12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 242 | 2,467 | 131.25% |
| CORZ250530C00012500 | 5/29/2025 9:37 AM | 12.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 1,304 | 156.25% |
| CORZ250530C00013000 | 5/29/2025 12:12 PM | 13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 2,150 | 187.50% |
| CORZ250530C00013500 | 5/27/2025 1:55 PM | 13.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 12 | 243.75% |
| CORZ250530C00014000 | 5/9/2025 9:48 AM | 14 | 0.03 | 0.00 | 0.88 | 0.00 | 0.00% | - | 1 | 615.63% |
| CORZ250530C00014500 | 5/28/2025 10:00 AM | 14.5 | 0.27 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 10 | 589.06% |
| CORZ250530C00015500 | 5/28/2025 10:02 AM | 15.5 | 0.49 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 415.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250530P00001000 | 5/22/2025 10:51 AM | 1 | 0.07 | 0.00 | 0.87 | 0.00 | 0.00% | 1 | 3 | 4,606.25% |
| CORZ250530P00002000 | 4/17/2025 12:45 PM | 2 | 0.10 | 0.00 | 0.87 | 0.00 | 0.00% | 1 | 1 | 3,000.00% |
| CORZ250530P00002500 | 4/23/2025 1:47 PM | 2.5 | 0.02 | 0.00 | 0.88 | 0.00 | 0.00% | - | 1 | 2,593.75% |
| CORZ250530P00003000 | 5/23/2025 3:10 PM | 3 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 950.00% |
| CORZ250530P00003500 | 4/23/2025 1:46 PM | 3.5 | 0.04 | 0.00 | 0.88 | 0.00 | 0.00% | - | 1 | 2,015.63% |
| CORZ250530P00004000 | 5/29/2025 11:50 AM | 4 | 0.04 | 0.00 | 0.88 | -0.07 | -63.64% | 1 | 3 | 1,800.00% |
| CORZ250530P00004500 | 5/29/2025 11:50 AM | 4.5 | 0.19 | 0.00 | 0.73 | -0.04 | -17.39% | 1 | 1 | 1,515.63% |
| CORZ250530P00005500 | 5/27/2025 10:38 AM | 5.5 | 0.17 | 0.00 | 0.88 | 0.00 | 0.00% | - | 1 | 1,301.56% |
| CORZ250530P00006000 | 5/27/2025 10:38 AM | 6 | 0.32 | 0.00 | 0.88 | 0.00 | 0.00% | 1 | 11 | 1,168.75% |
| CORZ250530P00006500 | 5/22/2025 9:30 AM | 6.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 4,136 | 575.00% |
| CORZ250530P00007000 | 5/27/2025 12:03 PM | 7 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 759.38% |
| CORZ250530P00007500 | 5/13/2025 12:38 PM | 7.5 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 247 | 421.88% |
| CORZ250530P00008000 | 5/23/2025 9:40 AM | 8 | 0.04 | 0.00 | 0.84 | 0.00 | 0.00% | 1 | 24 | 707.81% |
| CORZ250530P00008500 | 5/13/2025 1:45 PM | 8.5 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 5,006 | 303.13% |
| CORZ250530P00009000 | 5/27/2025 9:30 AM | 9 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 65 | 156.25% |
| CORZ250530P00009500 | 5/29/2025 2:20 PM | 9.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 4,025 | 112.50% |
| CORZ250530P00010000 | 5/29/2025 2:09 PM | 10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,574 | 98.44% |
| CORZ250530P00010500 | 5/29/2025 3:59 PM | 10.5 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 34 | 2,317 | 83.59% |
| CORZ250530P00011000 | 5/29/2025 3:40 PM | 11 | 0.40 | 0.37 | 0.53 | 0.08 | 25.00% | 607 | 1,474 | 117.97% |
| CORZ250530P00011500 | 5/28/2025 10:52 AM | 11.5 | 0.91 | 0.67 | 0.94 | 0.00 | 0.00% | 16 | 82 | 179.69% |
| CORZ250530P00012000 | 5/23/2025 9:46 AM | 12 | 1.52 | 0.98 | 1.52 | 0.00 | 0.00% | 2 | 5 | 284.38% |
| CORZ250530P00012500 | 5/13/2025 10:39 AM | 12.5 | 2.49 | 1.65 | 1.92 | 0.00 | 0.00% | - | 0 | 270.31% |
| CORZ250530P00013000 | 5/16/2025 11:33 AM | 13 | 2.37 | 2.24 | 2.48 | 0.00 | 0.00% | 2 | 2 | 256.25% |
| CORZ250530P00014500 | 5/20/2025 11:25 AM | 14.5 | 3.65 | 3.40 | 3.95 | 0.00 | 0.00% | - | 0 | 454.69% |
Related Tickers
ARQQ Arqit Quantum Inc.
22.80
-8.80%
ZETA Zeta Global Holdings Corp.
13.09
-3.04%
DFDV DeFi Development Corp.
19.66
-11.40%
CFLT Confluent, Inc.
23.08
+1.94%
INFA Informatica Inc.
24.10
-0.78%
MQ Marqeta, Inc.
5.37
+1.90%
GTLB GitLab Inc.
45.68
-1.23%
FIVN Five9, Inc.
27.00
-0.41%
PDYN Palladyne AI Corp.
7.72
+2.93%
S SentinelOne, Inc.
17.39
-11.59%