Stocks Options

LAST PRICE
16.0600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
16.2500/ 1
Ask / Lots
16.3800/ 2
Open / Previous Close
--- / 16.0600
Day Range
---
52 Week Range
Low 2.6100
High 18.6288
Volume
3,765
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 95.602

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 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	$12.00In the Money	$0.00In the Money	---In the Money	35In 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	$11.26In the Money	$0.00In the Money	---In the Money	25In 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	$9.80In the Money	$0.00In the Money	---In the Money	19In 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	$8.97In the Money	$0.00In the Money	---In the Money	12In 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	$9.22In the Money	$0.00In the Money	---In the Money	14In 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	$9.64In the Money	$0.00In the Money	---In the Money	23In 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	$8.60In the Money	$0.00In the Money	---In the Money	13In 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	$7.70In the Money	$0.00In the Money	---In the Money	10In 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	$8.12In the Money	$0.00In the Money	---In the Money	9In 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	$6.34In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.50	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	$6.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CORZIn the Money	---In the Money	---In the Money	$5.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$11.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CORZIn the Money	---In the Money	---In the Money	$6.77In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$12.00	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$12.50	CORZOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.79In the Money	$0.00In the Money	---In the Money	31In 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	1Out of the Money
CORZIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.50	CORZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
CORZIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$14.00	CORZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CORZIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$14.50	CORZNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	4,000Near the Money
CORZIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$15.00	CORZNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	176Near the Money
CORZIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$15.50	CORZNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	104Near the Money
CORZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,011Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying 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	41Underlying issue's last price
CORZNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	44Near the Money	Filter Table By Strike Price of$16.50	CORZIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	4,037In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	97Near the Money	Filter Table By Strike Price of$17.00	CORZIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1,231In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	614Near the Money	Filter Table By Strike Price of$17.50	CORZIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	37In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	436Near the Money	Filter Table By Strike Price of$18.00	CORZIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	575In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	616Near the Money	Filter Table By Strike Price of$18.50	CORZIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	62In the Money
CORZNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	612Near the Money	Filter Table By Strike Price of$19.00	CORZIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	2In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$19.50	CORZIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	71In the Money
CORZOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	820Out of the Money	Filter Table By Strike Price of$20.00	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of 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
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	147Out of 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out 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$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$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$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$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$30.00	CORZIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In 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$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	$0.05Out 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)