Canada Markets close in 6 hrs 15 mins

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.09-0.96 (-2.52%)
As of 09:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR221021C000370002022-08-08 12:57PM EDT37.0013.8513.8014.050.00--1452.54%
CZR221021C000390002022-08-08 11:15AM EDT39.0013.6012.1512.400.00--3416.99%
CZR221021C000420002022-08-03 10:27AM EDT42.0010.009.9510.100.00-67372.22%
CZR221021C000440002022-08-08 11:16AM EDT44.009.708.508.750.00--1345.51%
CZR221021C000450002022-08-10 11:10AM EDT45.007.757.908.15-0.40-4.91%223335.06%
CZR221021C000460002022-08-10 9:33AM EDT46.007.437.307.50+1.39+23.01%12323.63%
CZR221021C000470002022-08-01 3:56PM EDT47.005.356.706.850.00--17311.87%
CZR221021C000480002022-08-11 9:54AM EDT48.006.356.156.35+1.35+27.00%1168302.93%
CZR221021C000490002022-08-10 3:01PM EDT49.005.155.455.95+0.80+18.39%162292.87%
CZR221021C000500002022-08-11 11:01AM EDT50.005.454.955.45+1.64+43.04%21,133283.98%
CZR221021C000550002022-08-11 11:09AM EDT55.003.103.103.40+0.83+36.56%13183250.39%
CZR221021C000600002022-08-11 10:19AM EDT60.002.161.602.04+0.70+47.95%1260221.39%
CZR221021C000650002022-08-11 10:09AM EDT65.001.151.061.12-0.06-4.96%134207.62%
CZR221021C000700002022-08-11 10:34AM EDT70.000.660.590.69+0.16+32.00%1551197.46%
CZR221021C000750002022-08-11 10:45AM EDT75.000.340.320.38+0.34-101187.70%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR221021P000250002022-08-04 2:50PM EDT25.000.190.040.230.00--1108.59%
CZR221021P000300002022-08-10 10:05AM EDT30.000.320.160.71-0.22-40.74%11289.06%
CZR221021P000320002022-08-05 1:48PM EDT32.000.630.450.500.00--171.29%
CZR221021P000330002022-08-08 12:18PM EDT33.000.660.530.590.00--565.23%
CZR221021P000340002022-08-08 12:20PM EDT34.000.770.630.700.00--359.08%
CZR221021P000350002022-08-11 11:53AM EDT35.000.810.750.81-0.39-32.50%2752.05%
CZR221021P000360002022-08-11 10:44AM EDT36.000.870.880.94+0.87-3145.12%
CZR221021P000370002022-08-11 12:34PM EDT37.001.091.031.09-0.28-20.44%1510035.60%
CZR221021P000380002022-08-11 2:16PM EDT38.001.201.201.26-0.14-10.45%4322.12%
CZR221021P000390002022-08-10 10:11AM EDT39.001.581.361.46-1.24-43.97%120.00%
CZR221021P000400002022-08-11 10:24AM EDT40.001.551.581.65-0.95-38.00%2790.00%
CZR221021P000410002022-08-11 10:24AM EDT41.001.771.821.91-0.91-33.96%2380.00%
CZR221021P000420002022-08-11 11:04AM EDT42.002.052.062.18-0.94-31.44%7950.00%
CZR221021P000430002022-08-11 9:30AM EDT43.002.502.352.47-0.75-23.08%11180.00%
CZR221021P000440002022-08-11 10:41AM EDT44.002.632.672.79-1.02-27.95%1061460.00%
CZR221021P000450002022-08-11 11:24AM EDT45.003.203.003.15-1.26-28.25%197510.00%
CZR221021P000460002022-08-11 10:24AM EDT46.003.303.403.55-1.35-29.03%2560.00%
CZR221021P000470002022-08-11 9:58AM EDT47.003.953.803.95-1.50-27.52%82260.00%
CZR221021P000480002022-08-10 3:59PM EDT48.004.804.254.40-1.05-17.95%19410.00%
CZR221021P000490002022-08-11 1:20PM EDT49.004.754.555.05-1.50-24.00%41040.00%
CZR221021P000500002022-08-11 10:57AM EDT50.005.055.105.50-1.55-23.48%2530.00%
CZR221021P000550002022-08-10 10:14AM EDT55.008.838.008.50+0.23+2.67%430.00%
CZR221021P000600002022-08-02 1:46PM EDT60.0013.7511.6512.200.00-42420.00%
CZR221021P000650002022-08-10 10:14AM EDT65.0017.2016.0516.25-3.45-16.71%240.00%