Canada markets close in 2 hours 6 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.54-1.14 (-2.29%)
As of 01:54PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR221202C000340002022-11-28 1:02PM EST34.0014.4114.6014.85+3.86+36.59%11185.16%
CZR221202C000370002022-10-17 9:00AM EST37.004.3512.2012.750.00--5230.47%
CZR221202C000390002022-10-18 9:41AM EST39.004.4510.3510.850.00--25207.91%
CZR221202C000400002022-11-25 11:45AM EST40.009.258.658.850.00-540116.41%
CZR221202C000405002022-11-25 10:22AM EST40.508.208.208.350.00-11113.67%
CZR221202C000410002022-10-24 8:39AM EST41.003.700.000.000.00-13130.00%
CZR221202C000420002022-11-25 10:34AM EST42.006.906.606.950.00-122495.70%
CZR221202C000425002022-11-23 3:43PM EST42.506.906.106.350.00--584.38%
CZR221202C000430002022-11-15 10:45AM EST43.0011.455.655.950.00-13986.33%
CZR221202C000440002022-11-25 10:15AM EST44.004.874.755.050.00-25182.52%
CZR221202C000450002022-11-28 11:12AM EST45.003.803.904.10-0.99-20.67%24476.27%
CZR221202C000455002022-11-21 9:56AM EST45.505.003.503.650.00--173.93%
CZR221202C000460002022-11-28 12:00PM EST46.002.863.053.20-0.46-13.86%124169.43%
CZR221202C000470002022-11-28 11:27AM EST47.002.232.332.53-0.73-24.66%25369.04%
CZR221202C000480002022-11-21 10:24AM EST48.002.661.671.810.00-27264.55%
CZR221202C000485002022-11-28 11:09AM EST48.501.381.401.49-0.45-24.59%92462.89%
CZR221202C000490002022-11-28 1:30PM EST49.001.201.181.26-0.54-31.03%6848463.18%
CZR221202C000495002022-11-28 1:26PM EST49.500.970.941.04-0.65-40.12%274262.01%
CZR221202C000500002022-11-28 11:56AM EST50.000.710.770.83-0.56-44.09%2838861.33%
CZR221202C000510002022-11-28 12:45PM EST51.000.530.500.55-0.37-41.11%126661.62%
CZR221202C000520002022-11-28 12:47PM EST52.000.300.300.35-0.35-53.85%665,16161.33%
CZR221202C000530002022-11-28 1:39PM EST53.000.210.190.21-0.10-32.26%2311561.91%
CZR221202C000540002022-11-28 12:29PM EST54.000.120.100.18-0.15-55.56%2543464.84%
CZR221202C000550002022-11-22 11:25AM EST55.000.330.060.230.00-32473.44%
CZR221202C000560002022-11-22 10:49AM EST56.000.250.040.270.00-61182.62%
CZR221202C000580002022-11-25 12:47PM EST58.000.060.030.150.00-15815887.50%
CZR221202C000590002022-11-28 1:37PM EST59.000.040.030.04-0.16-80.00%2180.47%
CZR221202C000600002022-11-25 12:43PM EST60.000.040.020.030.00-70170582.03%
CZR221202C000610002022-11-28 11:11AM EST61.000.030.020.03-0.01-25.00%322087.50%
CZR221202C000620002022-11-23 11:44AM EST62.000.050.010.030.00--3090.63%
CZR221202C000650002022-11-28 11:58AM EST65.000.010.010.03-0.01-50.00%4025104.69%
CZR221202C000750002022-11-28 10:22AM EST75.000.010.000.010.00-10394128.13%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR221202P000250002022-10-21 1:43PM EST25.000.350.000.040.00-11228.13%
CZR221202P000280002022-11-28 11:20AM EST28.000.010.000.01-0.01-50.00%2121168.75%
CZR221202P000290002022-10-20 11:07AM EST29.000.840.000.160.00-59219.53%
CZR221202P000300002022-11-23 3:17PM EST30.000.020.010.020.00-3057165.63%
CZR221202P000310002022-11-23 9:38AM EST31.000.030.010.070.00-4052175.00%
CZR221202P000320002022-11-23 11:12AM EST32.000.040.010.020.00-1072143.75%
CZR221202P000330002022-11-07 1:02PM EST33.000.340.000.020.00--1128.13%
CZR221202P000335002022-11-28 10:16AM EST33.500.020.000.02-0.03-60.00%1310125.00%
CZR221202P000340002022-11-23 11:11AM EST34.000.020.010.030.00-1011129.69%
CZR221202P000345002022-11-23 11:14AM EST34.500.050.010.040.00--0128.91%
CZR221202P000350002022-11-23 11:15AM EST35.000.050.010.060.00-2035129.69%
CZR221202P000355002022-11-25 11:37AM EST35.500.030.010.100.00-2525133.59%
CZR221202P000360002022-11-15 1:36PM EST36.000.150.010.080.00-3543124.22%
CZR221202P000365002022-11-23 12:05PM EST36.500.040.020.090.00--8123.44%
CZR221202P000370002022-11-28 12:21PM EST37.000.030.020.07-0.24-88.89%318114.84%
CZR221202P000375002022-11-23 12:08PM EST37.500.040.020.060.00--110107.81%
CZR221202P000380002022-11-23 11:41AM EST38.000.050.030.080.00-100101108.20%
CZR221202P000385002022-11-25 12:21PM EST38.500.040.030.060.00-40041099.61%
CZR221202P000390002022-11-25 12:41PM EST39.000.040.030.050.00-10011793.36%
CZR221202P000395002022-11-23 3:45PM EST39.500.050.030.100.00--196.09%
CZR221202P000400002022-11-25 11:56AM EST40.000.050.030.070.00-60060987.11%
CZR221202P000410002022-11-25 12:47PM EST41.000.040.040.150.00-15823387.50%
CZR221202P000420002022-11-21 1:35PM EST42.000.340.040.230.00-21483.59%
CZR221202P000430002022-11-25 12:47PM EST43.000.100.110.250.00-556678.13%
CZR221202P000440002022-11-28 12:47PM EST44.000.210.180.21-0.04-16.00%185468.36%
CZR221202P000445002022-11-28 11:44AM EST44.500.310.210.26+0.09+40.91%191166.02%
CZR221202P000450002022-11-28 11:38AM EST45.000.380.270.31+0.03+8.57%155864.36%
CZR221202P000455002022-11-28 10:33AM EST45.500.410.330.39-0.06-12.77%5562.79%
CZR221202P000460002022-11-28 9:45AM EST46.000.500.430.49-0.10-16.67%5051162.21%
CZR221202P000465002022-11-25 9:41AM EST46.500.570.540.610.00-21261.23%
CZR221202P000470002022-11-28 11:09AM EST47.000.830.660.74+0.26+45.61%112259.67%
CZR221202P000475002022-11-28 11:43AM EST47.501.100.810.91+0.27+32.53%3051258.69%
CZR221202P000480002022-11-28 11:36AM EST48.001.251.021.11+0.40+47.06%25958.50%
CZR221202P000485002022-11-28 9:54AM EST48.501.321.221.34+0.28+26.92%101,00457.42%
CZR221202P000490002022-11-28 9:48AM EST49.001.561.471.60+0.29+22.83%11,06356.74%
CZR221202P000495002022-11-25 11:56AM EST49.501.711.751.890.00-1656.06%
CZR221202P000500002022-11-28 11:39AM EST50.002.502.062.20+0.50+25.00%2025255.18%
CZR221202P000510002022-11-28 12:55PM EST51.003.152.742.93+0.21+7.14%110153.13%
CZR221202P000520002022-11-28 12:05PM EST52.003.853.603.75+0.09+2.39%29153.42%
CZR221202P000530002022-11-25 11:06AM EST53.004.374.504.650.00-21153.52%
CZR221202P000540002022-11-16 12:53PM EST54.004.025.305.550.00-202958.59%
CZR221202P000550002022-11-21 12:14PM EST55.006.646.256.550.00-21866.21%
CZR221202P000560002022-11-15 11:35AM EST56.003.457.257.600.00--280.86%
CZR221202P000600002022-11-16 3:09PM EST60.009.2011.1011.400.00-20200.00%