Canada markets open in 8 hours 23 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.96+3.79 (+5.25%)
At close: 04:00PM EST
75.95 -0.01 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220128C000600002022-01-19 3:23PM EST60.0018.4515.0017.050.00-1030111.72%
CZR220128C000650002022-01-24 2:21PM EST65.008.6210.5511.50-7.98-48.07%27178.52%
CZR220128C000700002022-01-24 3:52PM EST70.006.476.306.95-0.37-5.41%1,008386.72%
CZR220128C000730002022-01-24 12:36PM EST73.004.004.054.65-2.35-37.01%15183.84%
CZR220128C000740002022-01-24 10:31AM EST74.001.183.204.00-0.84-41.58%72079.83%
CZR220128C000750002022-01-24 3:57PM EST75.003.002.893.35+1.40+87.50%28531182.91%
CZR220128C000760002022-01-24 3:54PM EST76.002.392.452.73+1.04+77.04%3095382.28%
CZR220128C000770002022-01-24 2:40PM EST77.000.901.542.25-0.16-15.09%105174.51%
CZR220128C000780002022-01-24 3:58PM EST78.001.701.501.86+0.53+45.30%1494380.03%
CZR220128C000790002022-01-24 3:51PM EST79.001.251.141.50+0.60+92.31%3513579.10%
CZR220128C000800002022-01-24 3:59PM EST80.001.020.841.17+0.52+104.00%22647977.64%
CZR220128C000810002022-01-24 3:03PM EST81.000.450.660.97-0.10-18.18%42,00479.10%
CZR220128C000820002022-01-24 1:50PM EST82.000.310.470.76+0.04+14.81%6184478.52%
CZR220128C000830002022-01-24 3:52PM EST83.000.510.370.65-0.69-57.50%215180.76%
CZR220128C000840002022-01-21 3:17PM EST84.000.220.260.530.00-2810381.25%
CZR220128C000850002022-01-24 3:31PM EST85.000.270.170.48+0.09+50.00%10315483.20%
CZR220128C000860002022-01-24 3:47PM EST86.000.250.180.35+0.07+38.89%1215984.96%
CZR220128C000870002022-01-24 3:55PM EST87.000.230.160.25+0.07+43.75%314085.55%
CZR220128C000880002022-01-21 3:12PM EST88.000.070.050.260.00-69085.74%
CZR220128C000890002022-01-20 12:17PM EST89.000.570.010.260.00-103088.28%
CZR220128C000900002022-01-24 3:42PM EST90.000.180.040.19-0.06-25.00%210890.63%
CZR220128C000910002022-01-20 11:03AM EST91.000.310.040.250.00-32999.41%
CZR220128C000920002022-01-24 1:15PM EST92.000.130.010.43+0.03+30.00%1571113.09%
CZR220128C000930002022-01-21 2:42PM EST93.000.060.020.230.00-7787105.86%
CZR220128C000940002022-01-21 3:13PM EST94.000.130.020.15-0.04-23.53%5107103.52%
CZR220128C000950002022-01-24 1:28PM EST95.000.050.030.170.00-15139110.55%
CZR220128C000960002022-01-24 12:23PM EST96.000.050.010.20+0.01+25.00%15071115.63%
CZR220128C000970002022-01-24 12:53PM EST97.000.050.010.18-0.10-66.67%3055117.97%
CZR220128C000980002022-01-13 1:24PM EST98.000.470.020.200.00-362125.00%
CZR220128C000990002022-01-21 11:47AM EST99.000.130.010.170.00-132125.00%
CZR220128C001000002022-01-24 11:32AM EST100.000.040.030.22-0.10-71.43%547135.94%
CZR220128C001010002022-01-24 3:20PM EST101.000.040.010.25-0.22-84.62%3225140.63%
CZR220128C001020002022-01-24 3:19PM EST102.000.040.010.17-0.19-82.61%3475136.72%
CZR220128C001030002022-01-24 3:19PM EST103.000.040.020.13-0.03-42.86%8178136.72%
CZR220128C001040002022-01-24 11:40AM EST104.000.040.000.22-1.74-97.75%2519148.44%
CZR220128C001050002022-01-24 10:57AM EST105.000.020.010.03-0.03-60.00%4718121.88%
CZR220128C001060002022-01-24 9:49AM EST106.000.010.000.02-0.04-80.00%15115.63%
CZR220128C001100002022-01-21 10:06AM EST110.000.050.010.020.00-133132.81%
CZR220128C001150002022-01-18 12:51PM EST115.000.060.000.020.00-1316140.63%
CZR220128C001200002022-01-20 11:15AM EST120.000.030.000.020.00-251227153.13%
CZR220128C001250002022-01-18 12:24PM EST125.000.050.000.020.00-55165.63%
CZR220128C001300002022-01-19 9:43AM EST130.000.030.000.020.00-1523178.13%
CZR220128C001350002022-01-20 12:02PM EST135.000.020.000.020.00-38187.50%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220128P000500002022-01-21 3:59PM EST50.000.050.020.120.00-203203186.72%
CZR220128P000600002022-01-24 1:49PM EST60.000.250.000.32+0.18+257.14%1071130.86%
CZR220128P000650002022-01-24 3:34PM EST65.000.290.160.45-0.22-43.14%2,79630108.01%
CZR220128P000700002022-01-24 3:40PM EST70.000.940.621.02-0.76-44.71%2,3153,63194.14%
CZR220128P000730002022-01-24 2:08PM EST73.002.541.212.15-0.40-13.61%64094.09%
CZR220128P000735002022-01-24 1:05PM EST73.505.001.443.45+1.80+56.25%217113.48%
CZR220128P000740002022-01-24 2:02PM EST74.003.211.622.32+0.11+3.55%111,23790.82%
CZR220128P000750002022-01-24 3:59PM EST75.002.251.962.44-1.25-35.71%1011884.18%
CZR220128P000760002022-01-21 3:48PM EST76.008.032.432.91+3.88+93.49%5018583.55%
CZR220128P000770002022-01-24 3:33PM EST77.003.602.913.35-1.50-29.41%1,5152,05580.71%
CZR220128P000780002022-01-24 10:00AM EST78.008.303.504.05+3.30+66.00%89981.84%
CZR220128P000790002022-01-24 3:15PM EST79.005.654.105.00+3.54+167.77%63685.60%
CZR220128P000800002022-01-24 3:25PM EST80.006.204.805.40-1.33-17.66%85079.69%
CZR220128P000810002022-01-21 11:34AM EST81.0012.195.656.55+5.95+95.35%73388.92%
CZR220128P000820002022-01-21 10:30AM EST82.0011.906.107.50+3.70+45.12%26185.06%
CZR220128P000830002022-01-21 11:34AM EST83.0013.127.259.35+5.19+65.45%1148114.11%
CZR220128P000840002022-01-21 10:00AM EST84.009.208.258.900.00-111489.26%
CZR220128P000850002022-01-24 3:14PM EST85.0011.349.0010.20+1.13+11.07%75897.46%
CZR220128P000860002022-01-20 11:01AM EST86.006.109.3011.700.00-22498.24%
CZR220128P000870002022-01-21 1:29PM EST87.0017.0710.5512.70+4.47+35.48%121112.11%
CZR220128P000880002022-01-24 10:57AM EST88.0018.0111.4013.30+9.36+108.21%148100.00%
CZR220128P000890002022-01-14 10:19AM EST89.006.0312.4014.350.00-221107.62%
CZR220128P000900002022-01-24 1:56PM EST90.0018.1413.9515.60+2.68+17.34%1850139.65%
CZR220128P000910002022-01-10 9:49AM EST91.005.7014.6016.650.00-35136.72%
CZR220128P000920002022-01-10 9:33AM EST92.006.4515.6517.500.00-68139.06%
CZR220128P000930002022-01-10 3:53PM EST93.006.8116.2018.400.00-25122.27%
CZR220128P000940002022-01-24 9:36AM EST94.0023.8417.2019.90+2.53+11.87%233148.34%
CZR220128P000950002022-01-14 1:27PM EST95.0014.0018.4520.800.00-815158.98%
CZR220128P000960002022-01-21 2:06PM EST96.0021.3519.4021.800.00-11162.50%
CZR220128P000990002022-01-06 10:06AM EST99.0015.2322.2024.950.00--7175.78%
CZR220128P001000002022-01-19 3:44PM EST100.0021.6623.5526.150.00--30200.39%
CZR220128P001050002022-01-14 1:26PM EST105.0023.7628.3531.150.00-56217.77%
CZR220128P001150002022-01-10 9:50AM EST115.0026.9538.0041.050.00-20240.43%