Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.79-1.59 (-3.09%)
At close: 04:00PM EST
50.00 +0.21 (+0.42%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230317C000200002022-10-27 9:13AM EST20.0024.2029.5530.500.00-1096.78%
CZR230317C000290002022-07-20 11:16AM EST29.0018.3020.1020.450.00--10.00%
CZR230317C000300002022-11-22 12:22PM EST30.0020.4720.6521.150.00-2385.01%
CZR230317C000310002022-09-29 1:16PM EST31.006.9515.6016.000.00-78810.00%
CZR230317C000320002022-10-13 9:53AM EST32.008.1021.6522.150.00--6129.03%
CZR230317C000330002022-10-04 9:20AM EST33.009.6013.8514.250.00-11000.00%
CZR230317C000340002022-11-18 12:16PM EST34.0016.9017.2017.650.00-17878.52%
CZR230317C000350002022-11-28 1:03PM EST35.0015.3516.2516.900.00-14076.86%
CZR230317C000360002022-10-26 9:51AM EST36.0012.5515.7016.050.00-1077.39%
CZR230317C000370002022-11-14 12:14PM EST37.0017.5014.7515.100.00-16673.85%
CZR230317C000380002022-10-28 2:55PM EST38.0010.9514.2014.550.00-64275.98%
CZR230317C000390002022-11-18 1:50PM EST39.0013.3013.2013.600.00-111771.92%
CZR230317C000400002022-11-28 9:32AM EST40.0013.0012.4512.800.00-212970.46%
CZR230317C000410002022-11-21 10:48AM EST41.0011.3011.7012.050.00-14169.17%
CZR230317C000420002022-11-10 9:52AM EST42.0010.5011.0511.350.00-1040868.56%
CZR230317C000430002022-10-24 9:55AM EST43.005.9510.1510.600.00-32766.02%
CZR230317C000440002022-11-11 3:56PM EST44.0012.559.7510.050.00-19867.21%
CZR230317C000450002022-11-17 10:42AM EST45.009.859.109.400.00-115066.21%
CZR230317C000460002022-11-17 3:22PM EST46.009.408.508.700.00-343865.00%
CZR230317C000470002022-12-05 3:34PM EST47.008.157.958.20+0.45+5.84%108964.87%
CZR230317C000480002022-12-05 3:44PM EST48.007.507.407.55-1.00-11.76%179863.73%
CZR230317C000490002022-12-05 1:41PM EST49.007.306.857.05-0.65-8.18%1025063.14%
CZR230317C000500002022-12-05 3:59PM EST50.006.426.356.50-1.10-14.63%151,37762.33%
CZR230317C000550002022-12-05 3:59PM EST55.004.324.254.40-0.78-15.29%5726860.08%
CZR230317C000600002022-12-05 2:53PM EST60.002.902.772.89-0.55-15.94%371,42158.62%
CZR230317C000650002022-12-05 2:45PM EST65.001.861.731.87-0.16-7.92%1627157.52%
CZR230317C000700002022-12-05 2:01PM EST70.001.141.091.22-0.28-19.72%991,29057.23%
CZR230317C000750002022-12-05 10:35AM EST75.000.810.670.78-0.06-6.90%2815456.86%
CZR230317C000800002022-12-01 1:36PM EST80.000.670.260.680.00-1257.08%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230317P000180002022-11-29 3:25PM EST18.000.150.010.260.00-22597.27%
CZR230317P000200002022-11-29 12:36PM EST20.000.230.030.350.00-156193.16%
CZR230317P000220002022-11-02 12:43PM EST22.000.600.070.280.00-252183.01%
CZR230317P000230002022-11-02 12:43PM EST23.000.670.100.320.00-22681.64%
CZR230317P000240002022-11-02 12:44PM EST24.000.770.130.370.00-22680.18%
CZR230317P000250002022-11-11 10:11AM EST25.000.500.130.470.00-17379.00%
CZR230317P000260002022-11-10 9:54AM EST26.000.700.170.520.00-15,53477.34%
CZR230317P000270002022-11-15 10:31AM EST27.000.620.220.600.00-231676.27%
CZR230317P000280002022-11-09 10:30AM EST28.001.290.280.640.00-11574.37%
CZR230317P000290002022-11-18 2:25PM EST29.000.920.350.680.00-27272.46%
CZR230317P000300002022-12-05 9:51AM EST30.000.620.430.84-0.18-22.50%19572.46%
CZR230317P000310002022-11-14 9:30AM EST31.001.200.520.830.00-16569.82%
CZR230317P000320002022-11-30 12:00PM EST32.001.090.621.040.00-33470.07%
CZR230317P000330002022-11-17 11:31AM EST33.001.600.721.070.00-59867.77%
CZR230317P000340002022-11-30 11:14AM EST34.001.471.141.210.00-17069.85%
CZR230317P000350002022-11-30 11:56AM EST35.001.551.291.370.00-48368.85%
CZR230317P000360002022-11-30 11:09AM EST36.001.871.431.570.00-144467.87%
CZR230317P000370002022-12-05 2:11PM EST37.001.631.551.75-0.44-21.26%115066.33%
CZR230317P000380002022-12-05 2:51PM EST38.001.841.861.92+0.10+5.75%3511465.99%
CZR230317P000390002022-12-05 2:11PM EST39.002.042.082.15-0.40-16.39%3368465.14%
CZR230317P000400002022-12-05 1:43PM EST40.002.242.242.40-0.60-21.13%297363.77%
CZR230317P000410002022-12-05 2:57PM EST41.002.552.582.66+0.15+6.25%321,13563.40%
CZR230317P000420002022-12-05 2:22PM EST42.002.812.832.93+0.23+8.91%3323462.28%
CZR230317P000430002022-12-05 11:40AM EST43.002.923.153.25-0.68-18.89%622761.65%
CZR230317P000440002022-12-05 12:22PM EST44.003.253.453.55+0.10+3.17%1117860.52%
CZR230317P000450002022-12-05 1:01PM EST45.003.703.803.90-0.10-2.63%88916859.74%
CZR230317P000460002022-12-05 10:11AM EST46.003.804.154.30-0.10-2.56%114158.96%
CZR230317P000470002022-12-02 11:55AM EST47.004.254.554.700.00-6216258.20%
CZR230317P000480002022-12-02 11:59AM EST48.004.655.005.100.00-7118057.47%
CZR230317P000490002022-12-05 3:26PM EST49.005.505.455.60+0.45+8.91%511956.97%
CZR230317P000500002022-12-05 12:34PM EST50.005.605.956.10+0.25+4.67%3019856.47%
CZR230317P000550002022-12-05 10:23AM EST55.007.958.708.950.00-1518253.22%
CZR230317P000600002022-11-15 2:46PM EST60.0010.9512.2512.500.00-73951.47%
CZR230317P000650002022-09-26 10:49AM EST65.0030.4321.4021.850.00-1037105.96%
CZR230317P000700002022-11-16 10:19AM EST70.0020.4020.5021.000.00-1551.27%
CZR230317P000750002022-11-01 11:57AM EST75.0030.8023.4523.800.00-781650.00%