Canada markets close in 2 hours 54 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.76-0.33 (-0.78%)
As of 01:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230324C000350002023-03-10 11:32AM EDT35.0012.656.456.750.00--1159.38%
CZR230324C000385002023-03-16 10:49AM EDT38.506.352.943.300.00--1105.08%
CZR230324C000405002023-03-17 1:02PM EDT40.502.751.141.330.00-132356.64%
CZR230324C000410002023-03-24 12:42PM EDT41.000.650.650.77-0.75-53.57%218229.30%
CZR230324C000415002023-03-24 10:45AM EDT41.500.240.300.45-0.82-77.36%16337.11%
CZR230324C000420002023-03-24 10:18AM EDT42.000.160.140.20-0.52-76.47%1141936.33%
CZR230324C000425002023-03-24 12:06PM EDT42.500.030.030.07-0.88-96.70%683435.94%
CZR230324C000430002023-03-24 12:38PM EDT43.000.040.020.04-0.15-78.95%2199042.97%
CZR230324C000435002023-03-24 10:18AM EDT43.500.030.010.02-0.14-82.35%157646.88%
CZR230324C000440002023-03-24 12:34PM EDT44.000.020.010.03-0.07-77.78%13317157.81%
CZR230324C000445002023-03-24 11:43AM EDT44.500.030.010.03-0.04-57.14%48667.19%
CZR230324C000450002023-03-24 11:46AM EDT45.000.020.010.03-0.02-50.00%114376.56%
CZR230324C000455002023-03-24 11:20AM EDT45.500.010.000.03-0.03-75.00%159281.25%
CZR230324C000460002023-03-24 10:46AM EDT46.000.020.000.03-0.08-80.00%355690.63%
CZR230324C000465002023-03-22 3:15PM EDT46.500.110.000.010.00-511784.38%
CZR230324C000470002023-03-24 9:57AM EDT47.000.010.000.01-0.03-75.00%227993.75%
CZR230324C000475002023-03-24 9:44AM EDT47.500.010.000.03-0.03-75.00%20110115.63%
CZR230324C000480002023-03-24 10:25AM EDT48.000.010.000.01-0.08-88.89%22151106.25%
CZR230324C000485002023-03-24 9:44AM EDT48.500.010.000.03-0.02-66.67%357131.25%
CZR230324C000490002023-03-24 9:44AM EDT49.000.010.010.020.00-253137.50%
CZR230324C000495002023-03-20 3:31PM EDT49.500.010.000.03-0.05-83.33%118145.31%
CZR230324C000500002023-03-24 11:47AM EDT50.000.020.000.03+0.01+100.00%1517153.13%
CZR230324C000510002023-03-23 12:12PM EDT51.000.010.000.030.00-100135165.63%
CZR230324C000520002023-03-23 12:12PM EDT52.000.010.000.030.00-20271181.25%
CZR230324C000530002023-03-22 1:21PM EDT53.000.020.000.030.00-1268193.75%
CZR230324C000540002023-03-20 2:51PM EDT54.000.020.000.020.00-4669196.88%
CZR230324C000550002023-03-24 11:52AM EDT55.000.010.000.020.00-250209.38%
CZR230324C000560002023-03-24 10:10AM EDT56.000.010.000.02-0.01-50.00%378221.88%
CZR230324C000570002023-03-21 9:57AM EDT57.000.050.000.020.00-2137231.25%
CZR230324C000580002023-03-15 9:31AM EDT58.000.660.000.280.00-24355.47%
CZR230324C000590002023-03-24 9:30AM EDT59.000.030.000.02+0.02+200.00%1699256.25%
CZR230324C000600002023-03-22 2:46PM EDT60.000.010.000.020.00-178268.75%
CZR230324C000610002023-03-06 4:57PM EDT61.000.260.000.020.00-25275.00%
CZR230324C000620002023-03-20 2:20PM EDT62.000.010.000.020.00-175287.50%
CZR230324C000630002023-03-03 3:35PM EDT63.000.290.000.020.00-11300.00%
CZR230324C000640002023-03-20 12:42PM EDT64.000.010.000.020.00-6670306.25%
CZR230324C000650002023-03-22 2:46PM EDT65.000.010.000.020.00-189318.75%
CZR230324C000700002023-03-14 10:02AM EDT70.000.010.000.020.00-134362.50%
CZR230324C000750002023-03-06 1:47PM EDT75.000.070.000.020.00-125406.25%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR230324P000295002023-03-17 9:57AM EDT29.500.030.000.020.00-235257268.75%
CZR230324P000300002023-03-22 3:36PM EDT30.000.010.000.020.00-280315256.25%
CZR230324P000305002023-03-16 11:42AM EDT30.500.050.000.020.00--5243.75%
CZR230324P000310002023-03-17 10:55AM EDT31.000.050.000.020.00-55231.25%
CZR230324P000330002023-03-17 3:41PM EDT33.000.080.000.020.00-7071187.50%
CZR230324P000350002023-03-22 3:36PM EDT35.000.010.000.020.00-411143.75%
CZR230324P000360002023-03-24 10:09AM EDT36.000.020.000.020.00-1479125.00%
CZR230324P000370002023-03-23 1:41PM EDT37.000.010.000.03-0.01-50.00%22169109.38%
CZR230324P000380002023-03-24 11:42AM EDT38.000.010.000.03-0.04-80.00%50660689.06%
CZR230324P000385002023-03-24 12:21PM EDT38.500.020.010.03-0.03-60.00%1571181.25%
CZR230324P000390002023-03-24 11:57AM EDT39.000.010.010.03-0.06-85.71%4712670.31%
CZR230324P000395002023-03-23 3:52PM EDT39.500.080.020.030.00-6662.50%
CZR230324P000400002023-03-24 10:54AM EDT40.000.120.020.03-0.04-25.00%117250.78%
CZR230324P000410002023-03-24 11:36AM EDT41.000.390.090.16+0.09+30.00%221,81949.81%
CZR230324P000415002023-03-24 10:26AM EDT41.500.500.210.35+0.02+4.17%230452.34%
CZR230324P000420002023-03-24 11:21AM EDT42.001.100.500.64+0.78+243.75%3869756.45%
CZR230324P000425002023-03-24 11:26AM EDT42.501.520.860.97+1.10+261.90%2056255.86%
CZR230324P000430002023-03-24 11:56AM EDT43.001.551.261.58+0.05+3.33%2029365.04%
CZR230324P000435002023-03-23 12:14PM EDT43.500.881.782.030.00-3036476.95%
CZR230324P000440002023-03-23 11:41AM EDT44.000.822.212.530.00-38582.81%
CZR230324P000445002023-03-23 3:32PM EDT44.502.852.743.100.00-222107.03%
CZR230324P000450002023-03-24 9:49AM EDT45.003.983.153.55+0.83+26.35%3518101.56%
CZR230324P000455002023-03-23 12:42PM EDT45.502.633.804.050.00-359132.81%
CZR230324P000460002023-03-23 12:42PM EDT46.003.134.304.600.00-565150.78%
CZR230324P000465002023-03-23 10:46AM EDT46.502.864.655.100.00-1110141.41%
CZR230324P000470002023-03-23 11:37AM EDT47.003.295.205.550.00-260152.34%
CZR230324P000475002023-03-14 11:14AM EDT47.502.015.705.950.00--4142.19%
CZR230324P000480002023-03-23 3:21PM EDT48.006.416.206.650.00-2226188.28%
CZR230324P000485002023-03-14 10:37AM EDT48.502.726.607.000.00-235145.31%
CZR230324P000490002023-03-24 10:00AM EDT49.007.517.207.50+1.91+34.11%321181.25%
CZR230324P000495002023-03-24 11:08AM EDT49.508.447.708.10+1.17+16.09%89210.16%
CZR230324P000500002023-03-22 3:31PM EDT50.006.108.208.400.00-15018168.75%
CZR230324P000510002023-03-21 11:11AM EDT51.006.119.209.550.00-250228.13%
CZR230324P000520002023-03-22 2:42PM EDT52.007.8010.2510.650.00-10074273.44%
CZR230324P000530002023-03-09 2:47PM EDT53.003.5611.2511.500.00-2141261.72%
CZR230324P000540002023-03-20 1:59PM EDT54.0010.5912.1012.500.00-1731226.56%
CZR230324P000550002023-03-07 10:39AM EDT55.003.0913.2513.550.00-212304.69%
CZR230324P000560002023-03-07 10:36AM EDT56.003.9514.2514.650.00-12341.41%
CZR230324P000570002023-03-20 11:29AM EDT57.0012.4215.1515.550.00-80308.59%
CZR230324P000580002023-03-14 1:45PM EDT58.0011.5516.2016.550.00-13337.50%