Canada markets open in 1 hour 48 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.55+1.15 (+2.71%)
At close: 04:00PM EDT
43.55 0.00 (0.00%)
Pre-Market: 07:21AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230616C000270002022-12-14 4:29PM EDT27.0024.7522.1023.050.00--1201.07%
CZR230616C000300002023-03-24 10:36AM EDT30.0012.700.000.000.00-130.00%
CZR230616C000320002023-03-17 9:30AM EDT32.0013.550.000.000.00-560.00%
CZR230616C000340002022-12-22 11:11AM EDT34.0012.5015.4016.100.00-10144.48%
CZR230616C000350002023-03-17 11:25AM EDT35.009.650.000.000.00-230.00%
CZR230616C000360002023-03-23 2:42PM EDT36.008.200.000.000.00-33340.00%
CZR230616C000370002023-03-10 12:44PM EDT37.0013.420.000.000.00-570.00%
CZR230616C000380002023-03-09 10:52AM EDT38.0016.450.000.000.00-1150.00%
CZR230616C000400002023-03-22 3:55PM EDT40.006.500.000.000.00-315050.00%
CZR230616C000410002023-03-22 2:00PM EDT41.006.650.000.000.00-974000.00%
CZR230616C000420002023-03-27 12:13PM EDT42.005.050.000.000.00-4280.00%
CZR230616C000430002023-03-27 11:04AM EDT43.004.400.000.000.00-2170.00%
CZR230616C000440002023-03-23 10:05AM EDT44.004.650.000.000.00-5170.78%
CZR230616C000450002023-03-27 2:12PM EDT45.003.900.000.000.00-1411,1351.56%
CZR230616C000460002023-03-27 11:58AM EDT46.003.150.000.000.00-13613.13%
CZR230616C000470002023-03-27 10:33AM EDT47.002.810.000.000.00-6086393.13%
CZR230616C000480002023-03-27 1:40PM EDT48.002.710.000.000.00-96,5636.25%
CZR230616C000490002023-03-24 10:09AM EDT49.001.930.000.000.00-122036.25%
CZR230616C000500002023-03-27 3:14PM EDT50.002.200.000.000.00-375966.25%
CZR230616C000550002023-03-24 3:37PM EDT55.000.960.000.000.00-5486912.50%
CZR230616C000600002023-03-27 3:54PM EDT60.000.500.000.000.00-5983,59312.50%
CZR230616C000650002023-03-27 11:29AM EDT65.000.190.000.000.00-1006,80625.00%
CZR230616C000700002023-03-24 3:21PM EDT70.000.140.000.000.00-1033125.00%
CZR230616C000750002023-03-22 12:14PM EDT75.000.090.000.000.00-11,27525.00%
CZR230616C000800002023-03-27 11:08AM EDT80.000.040.000.000.00-9243125.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230616P000200002023-03-27 9:57AM EDT20.000.170.000.000.00-25350.00%
CZR230616P000230002023-02-24 3:07PM EDT23.000.210.220.370.00-21085.06%
CZR230616P000240002023-02-03 3:39PM EDT24.000.210.060.210.00-2168.95%
CZR230616P000250002023-03-20 1:11PM EDT25.000.470.000.000.00-110025.00%
CZR230616P000260002023-03-15 10:14AM EDT26.000.510.000.000.00-1325.00%
CZR230616P000270002023-02-03 3:42PM EDT27.000.330.100.310.00-22761.62%
CZR230616P000280002023-03-09 3:33PM EDT28.000.340.000.000.00-22625.00%
CZR230616P000290002023-02-03 3:44PM EDT29.000.380.150.360.00-21,22556.35%
CZR230616P000300002023-03-20 1:11PM EDT30.000.820.000.000.00-153725.00%
CZR230616P000310002023-03-15 10:02AM EDT31.001.040.000.000.00-11,65912.50%
CZR230616P000320002023-03-23 2:57PM EDT32.001.300.000.000.00-191,72012.50%
CZR230616P000330002023-03-15 3:01PM EDT33.001.210.000.000.00-2516412.50%
CZR230616P000340002023-03-10 3:56PM EDT34.001.050.000.000.00-615512.50%
CZR230616P000350002023-03-27 12:59PM EDT35.001.540.000.000.00-215712.50%
CZR230616P000360002023-03-27 12:59PM EDT36.001.800.000.000.00-202812.50%
CZR230616P000370002023-03-27 9:30AM EDT37.002.030.000.000.00-12,5846.25%
CZR230616P000380002023-03-24 10:06AM EDT38.003.050.000.000.00-2556386.25%
CZR230616P000390002023-03-16 10:47AM EDT39.002.670.000.000.00-1766.25%
CZR230616P000400002023-03-27 12:59PM EDT40.003.040.000.000.00-333096.25%
CZR230616P000410002023-03-27 3:14PM EDT41.003.150.000.000.00-361,2163.13%
CZR230616P000420002023-03-27 10:56AM EDT42.003.950.000.000.00-41,3361.56%
CZR230616P000430002023-03-27 1:48PM EDT43.004.100.000.000.00-827900.78%
CZR230616P000440002023-03-23 3:27PM EDT44.005.550.000.000.00-26660.00%
CZR230616P000450002023-03-23 11:06AM EDT45.004.950.000.000.00-21,4770.00%
CZR230616P000460002023-03-27 11:44AM EDT46.006.200.000.000.00-12040.00%
CZR230616P000470002023-03-27 3:14PM EDT47.006.100.000.000.00-51,3730.00%
CZR230616P000480002023-03-16 12:50PM EDT48.006.350.000.000.00-34110.00%
CZR230616P000490002023-03-21 10:59AM EDT49.006.800.000.000.00-1607660.00%
CZR230616P000500002023-03-27 1:39PM EDT50.008.500.000.000.00-17160.00%
CZR230616P000550002023-03-16 3:21PM EDT55.0011.170.000.000.00-13280.00%
CZR230616P000600002023-03-23 10:30AM EDT60.0016.750.000.000.00-11270.00%
CZR230616P000650002023-02-27 4:45PM EDT65.0015.300.000.000.00-20710.00%
CZR230616P000700002023-02-06 3:19PM EDT70.0017.1017.0017.300.00-10110.00%
CZR230616P000750002023-02-10 12:46PM EDT75.0022.6027.2528.250.00-110.00%
CZR230616P000800002023-02-24 10:30AM EDT80.0028.9037.2537.900.00-1096.95%