Stocks Options

LAST PRICE
17.8800
TODAY'S CHANGE (%)
Trending Up0.1700 (0.9599%)

Bid / Lots
17.8900/ 1
Ask / Lots
17.9000/ 5
Open / Previous Close
17.9800 / 17.7100
Day Range
Low 17.4700
High 18.4000
52 Week Range
Low 2.6100
High 18.6288
Volume
4,656,935
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 95.290

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	$13.40In the Money	$16.60In the Money	$15.36In the Money	$0.16In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$3.00	CORZOut of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$12.60In the Money	$15.70In the Money	$13.91In the Money	$0.01In the Money	6In the Money	17In the Money	Filter Table By Strike Price of$4.00	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$11.30In the Money	$14.30In the Money	$12.91In the Money	$-0.29In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$5.00	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$10.50In the Money	$13.70In the Money	$11.90In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$6.00	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$11.10In the Money	$13.10In the Money	$11.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$6.50	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$9.30In the Money	$12.70In the Money	$10.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$7.00	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.90In the Money	$12.30In the Money	$10.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.50	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.40In the Money	$11.50In the Money	$9.50In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$8.00	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.30In the Money	$11.20In the Money	$9.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.50	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.50In the Money	$10.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$9.00	CORZOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$6.80In the Money	$10.20In the Money	$9.06In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.50	CORZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$7.60In the Money	$9.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.00	CORZOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$6.60In the Money	$9.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$10.50	CORZOut of the Money	---Out of the Money	$2.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$5.40In the Money	$8.70In the Money	$7.79In the Money	$0.59In the Money	8In the Money	19In the Money	Filter Table By Strike Price of$11.00	CORZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CORZIn the Money	$5.10In the Money	$8.20In the Money	$6.37In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$11.50	CORZOut of the Money	---Out of the Money	$0.10Out 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	$5.30In the Money	$7.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$12.00	CORZOut of the Money	---Out of the Money	$0.10Out 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	$3.80In the Money	$7.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$12.50	CORZOut of the Money	---Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	$3.40In the Money	$5.00In the Money	$5.00In the Money	$0.60In the Money	4In the Money	834In the Money	Filter Table By Strike Price of$13.00	CORZOut of the Money	---Out of the Money	$0.90Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	$4.20In the Money	$6.10In the Money	$4.30In the Money	$-0.70In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$13.50	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
CORZIn the Money	$3.70In the Money	$5.40In 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	$0.35Out 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	$3.20In the Money	$4.10In the Money	$3.40In the Money	$-0.60In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$14.50	CORZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
CORZIn the Money	$2.25In the Money	$2.95In the Money	$2.91In the Money	$0.65In the Money	10In the Money	1,265In the Money	Filter Table By Strike Price of$15.00	CORZNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,032Near the Money
CORZIn the Money	$0.75In the Money	$3.60In the Money	$2.40In the Money	$0.09In the Money	94In the Money	196In the Money	Filter Table By Strike Price of$15.50	CORZNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.02Near the Money	27Near the Money	1,140Near the Money
CORZIn the Money	$0.80In the Money	$1.95In the Money	$1.70In the Money	$0.01In the Money	31In the Money	2,350In the Money	Filter Table By Strike Price of$16.00	CORZNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	291Near the Money
CORZIn the Money	$0.60In the Money	$1.45In the Money	$1.32In the Money	$0.77In the Money	37In the Money	157In the Money	Filter Table By Strike Price of$16.50	CORZNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,110Near the Money
CORZIn the Money	$0.60In the Money	$0.95In the Money	$0.83In the Money	$-0.07In the Money	854In the Money	1,694In the Money	Filter Table By Strike Price of$17.00	CORZNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,729Near the Money
CORZUnderlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.36Underlying issue's last price	$-0.03Underlying issue's last price	334Underlying issue's last price	1,164Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	CORZUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	$-0.10Underlying issue's last price	390Underlying issue's last price	174Underlying issue's last price
CORZNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.15Near the Money	1,429Near the Money	1,588Near the Money	Filter Table By Strike Price of$18.00	CORZIn the Money	---In the Money	$0.45In the Money	$0.20In the Money	$-1.00In the Money	48In the Money	159In the Money
CORZNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	466Near the Money	4,263Near the Money	Filter Table By Strike Price of$18.50	CORZIn the Money	$0.10In the Money	$2.85In the Money	$1.33In the Money	$0.00In the Money	---In the Money	41In the Money
CORZNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	234Near the Money	4,793Near the Money	Filter Table By Strike Price of$19.00	CORZIn the Money	$0.05In the Money	$3.30In the Money	$1.65In the Money	$0.00In the Money	---In the Money	5In the Money
CORZNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	222Near the Money	Filter Table By Strike Price of$19.50	CORZIn the Money	$0.95In the Money	$3.80In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
CORZNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	10Near the Money	9,266Near the Money	Filter Table By Strike Price of$20.00	CORZIn the Money	$1.65In the Money	$4.30In the Money	$1.80In the Money	$0.00In the Money	---In the Money	11In the Money
CORZNear the Money	---Near the Money	$1.00Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	42Near the Money	Filter Table By Strike Price of$20.50	CORZIn the Money	$2.10In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,695Out of the Money	Filter Table By Strike Price of$21.00	CORZIn the Money	$2.30In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out 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	$2.35In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$22.00	CORZIn the Money	$2.85In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$22.50	CORZIn the Money	$3.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.00Out 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	$3.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$4.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$4.70In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$5.80In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.05Out 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	$5.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$6.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$6.80In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$7.30In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$7.80In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$8.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$8.80In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$9.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$9.80In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$10.30In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out 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	$10.80In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$11.30In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$11.80In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$12.30In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$12.80In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$13.80In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$14.80In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$2.15Out 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	$15.80In the Money	$19.30In 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)