Canada markets close in 3 hours 31 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.56+2.06 (+3.01%)
As of 12:29PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR201204C000435002020-10-29 9:16AM EST43.506.6524.5028.550.00--1575.78%
CZR201204C000450002020-11-03 2:11PM EST45.007.7524.2027.500.00-110362.50%
CZR201204C000460002020-11-02 9:57AM EST46.005.0521.7023.550.00-220.00%
CZR201204C000490002020-10-29 9:56AM EST49.004.1019.9522.000.00--0332.42%
CZR201204C000500002020-11-20 3:30PM EST50.0014.3018.8522.050.00-2121445.90%
CZR201204C000510002020-11-09 1:37PM EST51.0014.5517.9021.600.00-16253.13%
CZR201204C000515002020-11-04 10:38AM EST51.5012.3017.7020.600.00-210216.41%
CZR201204C000520002020-11-06 11:46AM EST52.0015.0017.0520.800.00-12275.78%
CZR201204C000525002020-11-11 10:27AM EST52.507.8916.5019.800.00-110205.08%
CZR201204C000530002020-10-26 9:58AM EST53.005.3015.0017.400.00--20.00%
CZR201204C000540002020-11-24 10:47AM EST54.0016.8015.2018.600.00-321243.95%
CZR201204C000545002020-11-05 9:47AM EST54.504.4914.7017.950.00-44224.22%
CZR201204C000550002020-11-18 1:54PM EST55.0010.6214.0517.450.00-11203.13%
CZR201204C000555002020-11-06 9:30AM EST55.502.6013.8017.150.00-11234.77%
CZR201204C000560002020-11-12 3:08PM EST56.004.4013.5016.150.00-35205.08%
CZR201204C000565002020-11-24 11:27AM EST56.5013.8013.0015.650.00-1234198.83%
CZR201204C000570002020-11-30 9:53AM EST57.0011.5512.4514.700.00-24120.31%
CZR201204C000575002020-12-02 2:09PM EST57.5010.4911.8514.650.00-20173.05%
CZR201204C000580002020-11-30 10:42AM EST58.009.3811.4513.750.00-12126.56%
CZR201204C000585002020-11-20 2:24PM EST58.507.1011.1013.050.00-15106.25%
CZR201204C000590002020-12-03 10:14AM EST59.0010.6511.3012.65+1.05+10.94%14187.30%
CZR201204C000595002020-11-16 12:08AM EST59.503.1010.6012.150.00--8167.97%
CZR201204C000600002020-12-03 11:24AM EST60.0010.409.5510.75+1.77+20.51%3101143.36%
CZR201204C000610002020-11-24 9:40AM EST61.007.809.3510.400.00-7076149.02%
CZR201204C000615002020-11-24 10:46AM EST61.509.458.7510.150.00-117151.17%
CZR201204C000620002020-11-30 12:50PM EST62.006.508.059.500.00-232123.44%
CZR201204C000630002020-12-01 9:40AM EST63.006.357.057.900.00-2338126.17%
CZR201204C000640002020-12-02 3:31PM EST64.005.946.206.95+1.14+23.75%211160.16%
CZR201204C000650002020-11-27 12:45PM EST65.005.425.406.100.00-121,27984.77%
CZR201204C000660002020-12-02 3:33PM EST66.003.204.204.950.00-14553091.02%
CZR201204C000665002020-12-03 11:11AM EST66.503.253.654.35+0.40+14.04%113175.98%
CZR201204C000670002020-12-03 10:52AM EST67.003.503.354.35+1.85+112.12%57669.34%
CZR201204C000675002020-12-03 9:47AM EST67.502.202.753.40+0.20+10.00%1078766.41%
CZR201204C000680002020-12-03 11:26AM EST68.002.702.383.25+0.90+50.00%14839053.13%
CZR201204C000685002020-12-03 11:12AM EST68.502.071.912.96+0.37+21.76%1522254.30%
CZR201204C000690002020-12-03 10:06AM EST69.000.751.772.19-0.05-6.25%21,92161.13%
CZR201204C000700002020-12-03 10:48AM EST70.001.151.131.90+0.32+38.55%221,88558.50%
CZR201204C000710002020-12-03 11:08AM EST71.001.000.731.30+0.30+42.86%212758.50%
CZR201204C000720002020-12-03 12:00PM EST72.000.600.470.67+0.27+81.82%91,89554.59%
CZR201204C000725002020-12-03 11:52AM EST72.500.420.140.60+0.04+10.53%124750.78%
CZR201204C000735002020-12-03 11:29AM EST73.500.270.150.30-0.31-53.45%125253.52%
CZR201204C000740002020-12-02 11:36AM EST74.000.220.050.420.00-31860.16%
CZR201204C000750002020-12-03 11:30AM EST75.000.100.020.140.00-21,63753.91%
CZR201204C000760002020-11-30 10:42AM EST76.000.240.000.730.00-1493.36%
CZR201204C000800002020-12-01 11:09AM EST80.000.010.000.750.00-1219135.16%
CZR201204C000850002020-11-30 10:17AM EST85.000.010.000.750.00-16179.49%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR201204P000300002020-10-27 2:53PM EST30.000.700.000.630.00--2645.31%
CZR201204P000350002020-11-23 2:28PM EST35.000.010.000.750.00-20558.98%
CZR201204P000400002020-11-05 9:41AM EST40.000.900.000.750.00--1465.23%
CZR201204P000425002020-10-29 9:19AM EST42.503.350.000.730.00--2419.92%
CZR201204P000430002020-11-04 9:35AM EST43.002.100.000.750.00--19414.06%
CZR201204P000440002020-11-03 1:28PM EST44.002.680.000.750.00-12397.66%
CZR201204P000450002020-11-04 11:20AM EST45.002.070.000.750.00-22382.03%
CZR201204P000460002020-11-03 1:46PM EST46.003.500.000.750.00--0366.02%
CZR201204P000465002020-11-03 11:04AM EST46.504.050.000.950.00--10377.73%
CZR201204P000470002020-11-13 11:35AM EST47.000.350.000.750.00-101350.78%
CZR201204P000475002020-12-02 3:22PM EST47.500.100.000.950.00-2021361.72%
CZR201204P000490002020-11-06 10:08AM EST49.001.800.000.750.00-520320.70%
CZR201204P000495002020-11-03 11:04AM EST49.505.500.000.750.00--11313.28%
CZR201204P000500002020-11-18 3:34PM EST50.000.220.000.250.00-125246.88%
CZR201204P000505002020-11-23 10:53AM EST50.500.190.000.750.00-425298.83%
CZR201204P000510002020-11-12 2:49PM EST51.001.420.000.750.00-111291.80%
CZR201204P000515002020-11-12 2:53PM EST51.501.540.000.750.00-125284.57%
CZR201204P000520002020-11-12 1:50PM EST52.001.450.000.750.00-19277.34%
CZR201204P000525002020-11-12 1:41PM EST52.501.610.000.750.00-150270.31%
CZR201204P000530002020-11-23 9:44AM EST53.000.340.000.750.00-1022263.48%
CZR201204P000535002020-11-11 12:51PM EST53.501.880.000.100.00-35176.56%
CZR201204P000540002020-11-11 3:47PM EST54.002.330.000.750.00-919249.61%
CZR201204P000545002020-11-12 12:00PM EST54.501.610.000.750.00-1844242.58%
CZR201204P000550002020-11-30 10:48AM EST55.000.100.000.500.00-112215.23%
CZR201204P000555002020-11-16 1:13PM EST55.501.160.000.750.00-16229.10%
CZR201204P000560002020-11-23 10:55AM EST56.000.510.000.300.00-1424182.03%
CZR201204P000565002020-11-16 12:08AM EST56.502.950.000.750.00--3215.63%
CZR201204P000570002020-11-18 12:01PM EST57.000.860.000.750.00-422208.98%
CZR201204P000575002020-11-20 11:35AM EST57.500.770.000.750.00-416202.34%
CZR201204P000580002020-11-30 12:07PM EST58.000.050.000.750.00-4050195.70%
CZR201204P000585002020-12-02 3:13PM EST58.500.010.000.750.00-126189.06%
CZR201204P000590002020-11-27 9:39AM EST59.000.220.000.750.00-287182.42%
CZR201204P000595002020-11-17 1:44PM EST59.501.940.000.750.00-12175.78%
CZR201204P000600002020-11-30 3:51PM EST60.000.100.000.750.00-764169.14%
CZR201204P000610002020-11-27 11:44AM EST61.000.280.010.730.00-924155.47%
CZR201204P000615002020-12-01 3:21PM EST61.500.200.020.750.00-225150.59%
CZR201204P000620002020-12-01 10:34AM EST62.000.300.000.750.00-2660142.97%
CZR201204P000630002020-12-01 10:51AM EST63.000.420.000.750.00-20132129.88%
CZR201204P000640002020-12-02 11:33AM EST64.000.270.000.250.00-21,02687.50%
CZR201204P000650002020-12-02 11:22AM EST65.000.290.050.210.00-4419776.95%
CZR201204P000660002020-12-03 11:13AM EST66.000.120.000.15-0.48-80.00%1110657.81%
CZR201204P000665002020-12-02 9:53AM EST66.500.750.020.220.00-2912858.98%
CZR201204P000670002020-12-02 9:42AM EST67.001.700.090.360.00-2017063.87%
CZR201204P000675002020-12-02 12:30PM EST67.500.790.070.350.00-276656.06%
CZR201204P000680002020-12-01 3:31PM EST68.000.350.070.51-0.95-73.08%112655.86%
CZR201204P000685002020-12-02 3:29PM EST68.501.400.260.680.00-74674860.25%
CZR201204P000690002020-12-02 2:14PM EST69.000.660.350.62-1.24-65.26%21,09153.03%
CZR201204P000700002020-12-02 11:20AM EST70.002.750.501.000.00-55760.74%
CZR201204P000710002020-12-03 12:13PM EST71.001.310.491.33-1.79-57.74%7942452.44%
CZR201204P000720002020-11-30 9:39AM EST72.004.251.752.290.00-2755.18%
CZR201204P000750002020-11-20 10:33AM EST75.0010.253.955.050.00-40950.78%
CZR201204P000800002020-11-25 9:36AM EST80.0013.009.1010.250.00-2038119.73%