Canada markets close in 3 hours 6 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.10-0.10 (-0.27%)
As of 12:54PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250620C000200002024-04-22 11:42AM EDT20.0020.0019.9020.45-4.50-18.37%1068.60%
CZR250620C000300002024-04-22 10:35AM EDT30.0013.2812.1514.40-0.08-0.60%324560.18%
CZR250620C000330002024-04-19 11:11AM EDT33.0011.559.9511.800.00-1153.56%
CZR250620C000350002024-04-19 11:43AM EDT35.0010.5510.1010.300.00-501255.26%
CZR250620C000380002024-04-18 9:30AM EDT38.009.358.6510.900.00-13760.44%
CZR250620C000400002024-04-22 10:35AM EDT40.008.107.809.55-0.12-1.46%336358.03%
CZR250620C000430002024-04-16 10:16AM EDT43.007.804.906.900.00-911753.16%
CZR250620C000450002024-04-01 3:06PM EDT45.009.655.906.100.00-2418251.27%
CZR250620C000470002024-04-05 12:21PM EDT47.008.454.255.450.00-739951.20%
CZR250620C000500002024-04-19 12:41PM EDT50.004.703.354.600.00-166750.34%
CZR250620C000550002024-04-18 3:37PM EDT55.003.553.303.450.00-1639449.18%
CZR250620C000600002024-04-18 10:34AM EDT60.002.852.052.610.00-316348.50%
CZR250620C000650002024-04-08 12:41PM EDT65.003.751.801.940.00-212947.68%
CZR250620C000700002024-04-02 9:30AM EDT70.002.481.311.900.00-42151.15%
CZR250620C000750002024-04-16 1:14PM EDT75.001.550.961.080.00-112946.58%
CZR250620C000800002024-04-19 11:54AM EDT80.000.930.700.790.00-16745.92%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250620P000200002024-04-18 9:37AM EDT20.000.960.860.980.00-102751.66%
CZR250620P000250002024-04-12 3:20PM EDT25.001.840.851.920.00-35948.88%
CZR250620P000300002024-04-18 10:10AM EDT30.003.353.203.350.00-113845.90%
CZR250620P000330002024-04-19 12:50PM EDT33.004.354.254.450.00-1410444.23%
CZR250620P000350002024-04-15 10:28AM EDT35.004.605.105.300.00-2950543.24%
CZR250620P000380002024-04-10 11:15AM EDT38.005.705.706.700.00-106841.55%
CZR250620P000400002024-04-12 3:23PM EDT40.007.307.607.750.00-140840.53%
CZR250620P000430002024-04-18 11:28AM EDT43.009.109.3010.200.00-16043.40%
CZR250620P000450002024-04-16 10:15AM EDT45.0010.508.8511.200.00-265040.86%
CZR250620P000470002023-12-22 12:00PM EDT47.009.008.859.750.00-232420.46%
CZR250620P000500002024-03-20 12:32PM EDT50.0013.6214.0014.400.00-104336.71%
CZR250620P000550002024-04-16 1:28PM EDT55.0017.0017.9018.200.00-54933.30%
CZR250620P000600002024-01-17 10:38AM EDT60.0018.4018.3019.900.00-1650.00%
CZR250620P000650002023-12-18 2:02PM EDT65.0020.0019.1522.400.00--390.00%
CZR250620P000700002023-10-26 9:59AM EDT70.0031.6524.6025.250.00--580.00%
CZR250620P000750002023-10-24 10:00AM EDT75.0033.2528.8530.750.00-131560.00%
CZR250620P000800002023-10-06 2:59PM EDT80.0035.1735.2536.100.00-3000.00%