Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Core Scientific, Inc. (CORZ)

Compare
7.48
-0.40
(-5.08%)
At close: March 28 at 4:00:01 PM EDT
7.20
-0.28
(-3.74%)
Pre-Market: 6:33:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORZ250404C00003500 3/17/2025 10:16 AM 3.5 5.40 0.00 0.00 0.00 0.00% - 0 0.00%
CORZ250404C00006000 3/27/2025 3:30 PM 6 1.97 0.00 0.00 0.00 0.00% 1 3 0.00%
CORZ250404C00006500 3/26/2025 10:13 AM 6.5 1.65 0.00 0.00 0.00 0.00% - 0 0.00%
CORZ250404C00007000 3/28/2025 3:59 PM 7 0.77 0.00 0.00 0.00 0.00% 446 0 0.00%
CORZ250404C00007500 3/28/2025 3:52 PM 7.5 0.44 0.00 0.00 0.00 0.00% 1,140 0 1.56%
CORZ250404C00008000 3/28/2025 3:57 PM 8 0.30 0.00 0.00 0.00 0.00% 8,013 0 25.00%
CORZ250404C00008500 3/28/2025 3:59 PM 8.5 0.14 0.00 0.00 0.00 0.00% 2,222 0 25.00%
CORZ250404C00009000 3/28/2025 3:14 PM 9 0.12 0.00 0.00 0.00 0.00% 5,071 11,181 50.00%
CORZ250404C00009500 3/28/2025 3:32 PM 9.5 0.06 0.00 0.00 0.00 0.00% 732 0 50.00%
CORZ250404C00010000 3/28/2025 12:08 PM 10 0.08 0.00 0.00 0.00 0.00% 5 2,047 50.00%
CORZ250404C00010500 3/27/2025 2:13 PM 10.5 0.06 0.00 0.00 0.00 0.00% 21 0 50.00%
CORZ250404C00011000 3/28/2025 10:50 AM 11 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
CORZ250404C00011500 3/7/2025 10:11 AM 11.5 0.12 0.00 0.00 0.00 0.00% 10 0 50.00%
CORZ250404C00012000 3/24/2025 11:11 AM 12 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%
CORZ250404C00012500 3/24/2025 10:47 AM 12.5 0.04 0.00 0.00 0.00 0.00% 1 36 50.00%
CORZ250404C00013000 3/19/2025 2:11 PM 13 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CORZ250404C00014000 2/27/2025 10:03 AM 14 0.35 0.00 0.48 0.00 0.00% 1 9 421.88%
CORZ250404C00015000 2/27/2025 12:45 PM 15 0.24 0.00 0.55 0.00 0.00% - 21 468.75%
CORZ250404C00015500 2/28/2025 10:07 AM 15.5 0.17 0.00 0.00 0.00 0.00% 19 19 50.00%
CORZ250404C00016500 2/20/2025 10:26 AM 16.5 0.23 0.00 0.92 0.00 0.00% 1 41 589.06%
CORZ250404C00025000 3/19/2025 3:10 PM 25 0.03 0.00 0.00 0.00 0.00% - 5 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORZ250404P00005000 3/26/2025 2:23 PM 5 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
CORZ250404P00005500 3/27/2025 2:33 PM 5.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
CORZ250404P00006000 3/28/2025 3:41 PM 6 0.06 0.00 0.00 0.00 0.00% 17 0 50.00%
CORZ250404P00006500 3/28/2025 3:04 PM 6.5 0.14 0.00 0.00 0.00 0.00% 1,143 0 25.00%
CORZ250404P00007000 3/28/2025 3:59 PM 7 0.26 0.00 0.00 0.00 0.00% 1,821 0 25.00%
CORZ250404P00007500 3/28/2025 3:59 PM 7.5 0.49 0.00 0.00 0.00 0.00% 4,424 8,665 0.00%
CORZ250404P00008000 3/28/2025 3:19 PM 8 0.77 0.00 0.00 0.00 0.00% 59 0 0.00%
CORZ250404P00008500 3/28/2025 3:45 PM 8.5 1.19 0.00 0.00 0.00 0.00% 34 0 0.00%
CORZ250404P00009000 3/28/2025 10:55 AM 9 1.45 0.00 0.00 0.00 0.00% 22 1,118 0.00%
CORZ250404P00009500 3/28/2025 1:35 PM 9.5 2.31 0.00 0.00 0.00 0.00% 1 43 0.00%
CORZ250404P00010000 3/28/2025 3:53 PM 10 2.34 0.00 0.00 0.00 0.00% 3 0 0.00%
CORZ250404P00010500 3/27/2025 10:10 AM 10.5 2.85 0.00 0.00 0.00 0.00% 5 213 0.00%
CORZ250404P00011000 3/25/2025 3:34 PM 11 2.30 0.00 0.00 0.00 0.00% 1 0 0.00%
CORZ250404P00011500 3/28/2025 12:12 PM 11.5 4.02 0.00 0.00 0.00 0.00% 1 0 0.00%
CORZ250404P00012000 3/5/2025 2:56 PM 12 2.75 0.00 0.00 0.00 0.00% - 10 0.00%
CORZ250404P00013000 3/26/2025 9:37 AM 13 4.75 0.00 0.00 0.00 0.00% 2 0 0.00%
CORZ250404P00014000 3/17/2025 11:29 AM 14 5.30 0.00 0.00 0.00 0.00% 2 0 0.00%
CORZ250404P00014500 3/21/2025 1:49 PM 14.5 6.20 0.00 0.00 0.00 0.00% 2 0 0.00%
CORZ250404P00015000 3/17/2025 11:25 AM 15 6.10 0.00 0.00 0.00 0.00% - 0 0.00%
CORZ250404P00015500 3/20/2025 12:13 PM 15.5 6.71 0.00 0.00 0.00 0.00% 5 5 0.00%
CORZ250404P00016500 2/25/2025 1:15 PM 16.5 7.29 8.10 11.00 0.00 0.00% 1 0 616.41%
CORZ250404P00017000 3/18/2025 2:24 PM 17 8.85 0.00 0.00 0.00 0.00% 2 1 0.00%
CORZ250404P00017500 3/25/2025 1:33 PM 17.5 8.80 0.00 0.00 0.00 0.00% - 0 0.00%
CORZ250404P00018000 3/7/2025 10:55 AM 18 10.10 0.00 0.00 0.00 0.00% 2 0 0.00%
CORZ250404P00019000 3/25/2025 1:34 PM 19 10.28 0.00 0.00 0.00 0.00% 2 0 0.00%
CORZ250404P00020000 3/17/2025 11:26 AM 20 11.18 0.00 0.00 0.00 0.00% 14 5 0.00%
CORZ250404P00021000 3/3/2025 3:03 PM 21 10.72 0.00 0.00 0.00 0.00% - 0 0.00%
CORZ250404P00022000 3/21/2025 1:50 PM 22 13.62 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

MLGO MicroAlgo Inc.
17.35
+8.85%
 
ZETA Zeta Global Holdings Corp.
13.76
-4.24%
 
RBRK Rubrik, Inc.
63.66
-3.55%
 
DLO DLocal Limited
8.33
-6.09%
 
AFRM Affirm Holdings, Inc.
46.20
-2.49%
 
GRRR Gorilla Technology Group Inc.
25.04
-1.57%
 
CRWV CoreWeave, Inc.
40.00
0.00%
 
NET Cloudflare, Inc.
114.92
-3.08%
 
PATH UiPath Inc.
10.69
-1.66%
 
OKTA Okta, Inc.
107.99
-2.89%