Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.86+0.51 (+1.10%)
At close: 04:00PM EDT
48.05 +1.19 (+2.54%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117C000180002023-05-09 2:46PM EDT18.0029.7532.1033.450.00-23106.86%
CZR250117C000200002023-03-27 9:40AM EDT20.0027.6024.4525.200.00-120.00%
CZR250117C000250002023-09-05 10:05AM EDT25.0032.0524.7525.350.00-111169.87%
CZR250117C000280002023-09-06 1:45PM EDT28.0029.2022.5023.000.00-7766.39%
CZR250117C000300002023-09-06 1:50PM EDT30.0027.7521.2021.500.00-74264.91%
CZR250117C000330002023-07-27 11:31AM EDT33.0031.6523.8524.350.00-72194.75%
CZR250117C000350002023-06-16 3:05PM EDT35.0020.6123.1523.950.00-1996.45%
CZR250117C000380002023-05-16 2:41PM EDT38.0013.8019.6020.200.00-1581.13%
CZR250117C000400002023-09-28 9:45AM EDT40.0014.3214.8015.100.00-107757.79%
CZR250117C000430002023-08-16 12:24PM EDT43.0019.2517.7018.150.00-11080.74%
CZR250117C000450002023-09-29 3:50PM EDT45.0012.0112.1512.400.00-2055.10%
CZR250117C000470002023-10-02 10:18AM EDT47.0011.7011.2011.45+0.21+1.83%111954.25%
CZR250117C000500002023-10-02 2:42PM EDT50.0010.059.8510.15-0.50-4.74%11,13253.04%
CZR250117C000550002023-09-29 3:50PM EDT55.007.827.908.200.00-217751.22%
CZR250117C000600002023-09-26 2:15PM EDT60.006.056.406.600.00-120050.06%
CZR250117C000650002023-09-19 12:15PM EDT65.006.605.055.300.00-331649.45%
CZR250117C000700002023-10-02 10:18AM EDT70.004.254.004.20+0.10+2.41%2048.32%
CZR250117C000750002023-09-25 3:20PM EDT75.003.003.153.350.00-331047.57%
CZR250117C000800002023-10-02 12:28PM EDT80.002.632.532.63+0.31+13.36%11,38346.70%
CZR250117C000850002023-09-28 11:31AM EDT85.002.121.972.100.00-18446.23%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117P000180002023-09-21 3:54PM EDT18.000.540.330.850.00-56357.57%
CZR250117P000200002023-09-19 11:54AM EDT20.000.540.551.030.00-30055.86%
CZR250117P000230002023-08-24 10:04AM EDT23.001.041.181.240.00-5854.15%
CZR250117P000250002023-09-05 11:08AM EDT25.001.121.431.510.00-11752.10%
CZR250117P000280002023-01-23 12:19PM EDT28.003.752.632.940.00-31757.08%
CZR250117P000300002023-09-07 10:48AM EDT30.001.962.382.510.00-32749.39%
CZR250117P000330002023-08-04 3:49PM EDT33.002.512.162.330.00-104140.70%
CZR250117P000350002023-08-09 3:49PM EDT35.002.952.602.790.00-14139.43%
CZR250117P000380002023-10-02 11:44AM EDT38.004.604.704.85+0.45+10.84%324445.04%
CZR250117P000400002023-09-21 1:21PM EDT40.005.055.405.550.00-1311543.84%
CZR250117P000430002023-09-19 1:10PM EDT43.005.626.606.800.00-349442.52%
CZR250117P000450002023-09-21 1:45PM EDT45.007.147.457.650.00-420341.33%
CZR250117P000470002023-09-19 11:57AM EDT47.007.408.458.650.00-286640.59%
CZR250117P000500002023-09-26 1:27PM EDT50.0010.209.9510.200.00-2586439.14%
CZR250117P000550002023-09-29 11:10AM EDT55.0012.6512.9013.150.00-9632636.93%
CZR250117P000600002023-08-09 3:52PM EDT60.0012.5012.2012.500.00-63240.00%
CZR250117P000650002023-09-25 12:51PM EDT65.0020.6019.8520.250.00-139132.64%
CZR250117P000700002023-08-14 12:36PM EDT70.0019.1520.0520.750.00-22370.00%
CZR250117P000750002023-06-16 12:22PM EDT75.0026.6524.2024.800.00-1630.00%
CZR250117P000800002023-09-22 10:08AM EDT80.0032.9033.0033.550.00-2556128.64%
CZR250117P000850002023-09-11 3:57PM EDT85.0031.9837.7038.700.00--033.06%