Stocks Options

LAST PRICE
18.1100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.4800/ 1
Ask / Lots
17.7000/ 3
Open / Previous Close
--- / 18.1100
Day Range
---
52 Week Range
Low 2.6100
High 18.5100
Volume
2,039
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 95.444

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CORZIn the Money	---In the Money	---In the Money	$15.16In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$3.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$4.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$13.03In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$5.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$12.22In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$6.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$6.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$11.01In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$10.51In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$8.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$9.52In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$9.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$9.06In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$9.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$10.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$11.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CORZIn the Money	---In the Money	---In the Money	$6.37In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$11.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,118Out of the Money
CORZIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16,061Out of the Money
CORZIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$12.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	891In the Money	Filter Table By Strike Price of$13.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$13.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$14.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,518Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$14.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
CORZIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	1,574In the Money	Filter Table By Strike Price of$15.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,062Out of the Money
CORZIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$15.50	CORZNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,081Near the Money
CORZIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	2,606In the Money	Filter Table By Strike Price of$16.00	CORZNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	179Near the Money
CORZIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$16.50	CORZNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4,073Near the Money
CORZIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1,566In the Money	Filter Table By Strike Price of$17.00	CORZNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	616Near the Money
CORZIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.00In the Money	---In the Money	1,260In the Money	Filter Table By Strike Price of$17.50	CORZNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
CORZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,308Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	CORZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	144Underlying issue's last price
CORZNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	5,622Near the Money	Filter Table By Strike Price of$18.50	CORZIn the Money	---In the Money	---In the Money	$0.67In the Money	$0.00In the Money	---In the Money	32In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	5,530Near the Money	Filter Table By Strike Price of$19.00	CORZIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	10In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	367Near the Money	Filter Table By Strike Price of$19.50	CORZIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4,448Near the Money	Filter Table By Strike Price of$20.00	CORZIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	25In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$20.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$21.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,526Out of the Money	Filter Table By Strike Price of$22.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$25.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	CORZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Core Scientific Inc
NASDAQ:CORZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)