Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.40+0.31 (+0.74%)
At close: 04:00PM EDT
42.59 +0.19 (+0.45%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117C000180002022-10-13 2:02PM EDT18.0023.8037.7039.000.00-10212.84%
CZR250117C000200002023-01-06 12:17PM EDT20.0028.1237.3539.150.00-12215.63%
CZR250117C000250002022-11-10 12:38PM EDT25.0030.9729.9031.300.00-82132.76%
CZR250117C000300002023-03-17 2:02PM EDT30.0020.5019.3020.050.00-15467.02%
CZR250117C000330002023-02-06 12:43PM EDT33.0027.4827.0027.650.00-313123.34%
CZR250117C000350002023-02-06 12:41PM EDT35.0026.1825.6526.400.00-37117.82%
CZR250117C000380002023-03-16 11:16AM EDT38.0017.8515.1515.600.00-3562.14%
CZR250117C000400002023-03-24 1:32PM EDT40.0014.0014.2014.65-1.18-7.77%16161.15%
CZR250117C000430002023-01-12 1:23PM EDT43.0017.9020.2520.950.00-5697.49%
CZR250117C000450002023-03-24 10:17AM EDT45.0011.4012.0012.45-1.85-13.96%763358.82%
CZR250117C000470002023-03-22 9:30AM EDT47.0012.9511.2511.850.00-108158.56%
CZR250117C000500002023-03-23 12:13PM EDT50.0010.8510.1510.550.00-112957.04%
CZR250117C000550002023-03-20 11:05AM EDT55.0010.408.509.050.00-210255.70%
CZR250117C000600002023-03-24 3:21PM EDT60.007.447.157.65-6.56-46.86%5610754.44%
CZR250117C000650002023-03-24 12:20PM EDT65.005.856.006.40-1.20-17.02%6019353.22%
CZR250117C000700002023-03-23 2:13PM EDT70.005.155.005.400.00-129852.23%
CZR250117C000750002023-03-22 12:54PM EDT75.004.754.154.600.00-12351.44%
CZR250117C000800002023-03-24 9:38AM EDT80.003.303.453.90-0.42-11.29%210750.73%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117P000180002023-03-23 3:31PM EDT18.001.821.651.840.00-14262.06%
CZR250117P000200002023-03-16 2:39PM EDT20.002.052.132.340.00-31261.04%
CZR250117P000230002023-01-31 3:44PM EDT23.002.031.752.000.00-2149.82%
CZR250117P000250002023-03-02 4:32PM EDT25.002.253.403.650.00-104457.10%
CZR250117P000280002023-01-23 12:19PM EDT28.003.752.632.940.00-31744.59%
CZR250117P000300002023-03-09 3:56PM EDT30.003.515.105.300.00-52754.18%
CZR250117P000330002023-03-03 4:56PM EDT33.003.906.206.400.00-1952.21%
CZR250117P000350002023-03-15 10:11AM EDT35.006.886.957.250.00-155450.98%
CZR250117P000380002023-03-17 9:54AM EDT38.008.158.308.550.00-424949.99%
CZR250117P000400002023-03-23 2:38PM EDT40.009.419.259.550.00-2011649.18%
CZR250117P000430002023-03-24 12:12PM EDT43.0011.3010.8011.10+0.38+3.48%102547.80%
CZR250117P000450002023-03-10 12:25PM EDT45.009.3011.8512.150.00-516746.69%
CZR250117P000470002023-03-02 10:48AM EDT47.009.5513.0013.300.00-81245.84%
CZR250117P000500002023-03-22 2:31PM EDT50.0014.0014.8015.200.00-1009444.96%
CZR250117P000550002023-03-20 3:29PM EDT55.0017.8018.0518.400.00-120642.68%
CZR250117P000600002023-03-14 12:01PM EDT60.0018.7021.5521.850.00-28340.30%
CZR250117P000650002023-03-08 12:14PM EDT65.0018.6725.2525.600.00-136038.09%
CZR250117P000700002023-02-06 12:11PM EDT70.0022.0521.9022.500.00-441110.00%
CZR250117P000750002023-03-10 12:22PM EDT75.0028.5033.5534.300.00--5936.82%