Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.22-0.78 (-1.95%)
At close: 04:00PM EDT
39.03 -0.19 (-0.48%)
After hours: 05:52PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR261218C000180002024-06-25 11:59AM EDT18.0023.8023.2526.400.00--168.92%
CZR261218C000200002024-07-10 1:56PM EDT20.0020.4020.7024.500.00-1359.81%
CZR261218C000230002024-06-05 3:34PM EDT23.0018.3716.5521.150.00-1061.66%
CZR261218C000250002024-07-10 10:47AM EDT25.0017.7517.8521.500.00-3858.75%
CZR261218C000280002024-05-20 10:06AM EDT28.0016.0014.1517.000.00-14251.79%
CZR261218C000300002024-07-09 1:20PM EDT30.0014.8014.0518.450.00-58153.02%
CZR261218C000330002024-06-10 2:12PM EDT33.0013.1010.7014.050.00-1048.68%
CZR261218C000350002024-07-08 10:55AM EDT35.0012.7812.4514.900.00-15650.92%
CZR261218C000380002024-06-10 10:05AM EDT38.0011.148.0012.450.00-31950.54%
CZR261218C000400002024-07-15 10:11AM EDT40.0011.6010.1513.10+2.26+24.20%12,79756.51%
CZR261218C000430002024-04-22 1:43PM EDT43.0012.157.109.550.00-115045.29%
CZR261218C000450002024-06-28 11:14AM EDT45.0010.467.2011.550.00-31756.25%
CZR261218C000470002024-05-29 11:18AM EDT47.006.089.2510.650.00-51551.79%
CZR261218C000500002024-07-15 10:12AM EDT50.007.707.408.65-0.40-4.94%112049.56%
CZR261218C000550002024-06-04 11:49AM EDT55.005.204.108.400.00-1053.11%
CZR261218C000600002024-07-01 10:38AM EDT60.005.903.455.700.00-12145.84%
CZR261218C000650002024-07-15 10:13AM EDT65.004.184.404.95-0.72-14.69%25445.98%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR261218P000180002024-07-09 3:50PM EDT18.001.500.002.170.00-403855.42%
CZR261218P000200002024-06-05 3:06PM EDT20.001.800.652.940.00-15156.15%
CZR261218P000230002024-05-21 9:30AM EDT23.003.000.000.000.00--26.25%
CZR261218P000250002024-06-05 1:35PM EDT25.003.202.524.500.00-11252.62%
CZR261218P000280002024-07-09 2:49PM EDT28.004.171.754.350.00-25043.59%
CZR261218P000300002024-07-12 1:33PM EDT30.003.622.354.500.00-23139.47%
CZR261218P000330002024-07-12 12:47PM EDT33.005.204.255.650.00-112138.05%
CZR261218P000350002024-06-17 12:14PM EDT35.007.254.807.600.00-110242.25%
CZR261218P000380002024-05-15 9:59AM EDT38.009.847.1011.300.00-301450.89%
CZR261218P000400002024-05-22 3:18PM EDT40.0011.308.2011.050.00-39644.14%
CZR261218P000430002024-07-12 3:19PM EDT43.0010.008.7010.600.00-14134.00%
CZR261218P000450002024-07-12 10:26AM EDT45.0011.509.3013.400.00-10013639.87%
CZR261218P000470002024-03-26 3:43PM EDT47.0013.5012.6514.950.00-15015340.37%
CZR261218P000500002024-06-13 11:35AM EDT50.0016.0712.3017.000.00-1939.64%
CZR261218P000600002024-03-26 11:38AM EDT60.0021.1422.9524.300.00-202636.40%