Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.97-0.22 (-0.50%)
At close: 04:00PM EST
43.51 -0.46 (-1.05%)
After hours: 05:22PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR231215C000250002023-12-05 10:31AM EST25.0019.9518.5519.200.00-14292.19%
CZR231215C000290002023-11-24 10:37AM EST29.0017.1014.7515.400.00-11193.75%
CZR231215C000300002023-12-01 11:47AM EST30.0015.6213.4514.350.00-132236.33%
CZR231215C000310002023-12-05 11:54AM EST31.0013.0512.6513.400.00-12149.22%
CZR231215C000320002023-11-20 11:03AM EST32.0014.1511.7512.650.00-148180.66%
CZR231215C000330002023-11-02 2:30PM EST33.008.3013.4014.250.00-1416396.78%
CZR231215C000340002023-11-15 12:22PM EST34.0012.209.5510.450.00-17104.69%
CZR231215C000350002023-12-04 2:51PM EST35.0010.838.659.650.00-1052130.86%
CZR231215C000360002023-11-03 1:37PM EST36.008.9510.3511.300.00-262325.39%
CZR231215C000365002023-11-28 1:02PM EST36.508.857.207.750.00--162.50%
CZR231215C000370002023-11-28 10:28AM EST37.008.476.857.450.00-219105.08%
CZR231215C000380002023-11-14 9:45AM EST38.007.705.706.600.00-17192.19%
CZR231215C000385002023-11-30 9:45AM EST38.506.505.155.950.00--271.09%
CZR231215C000390002023-11-30 1:17PM EST39.005.704.855.500.00-516882.42%
CZR231215C000400002023-12-11 12:15PM EST40.004.174.054.55-0.20-4.58%3005,29480.86%
CZR231215C000410002023-12-11 12:53PM EST41.003.033.103.65-0.32-9.55%1042971.88%
CZR231215C000415002023-12-05 11:29AM EST41.503.152.712.870.00-11158.20%
CZR231215C000420002023-12-11 11:08AM EST42.002.452.072.43+0.22+9.87%111,54559.57%
CZR231215C000425002023-12-11 2:32PM EST42.501.751.922.27+0.28+19.05%2260.55%
CZR231215C000430002023-12-11 1:37PM EST43.001.661.541.85-0.16-8.79%693256.45%
CZR231215C000435002023-12-08 2:52PM EST43.501.231.211.59-0.46-27.22%35556.35%
CZR231215C000440002023-12-11 3:29PM EST44.001.070.981.15-0.15-12.30%1,06482152.64%
CZR231215C000445002023-12-11 3:48PM EST44.500.850.760.91-0.13-13.27%32015952.25%
CZR231215C000450002023-12-11 3:58PM EST45.000.660.630.72-0.10-13.16%1,1135,35553.71%
CZR231215C000455002023-12-11 3:42PM EST45.500.470.490.55-0.12-20.34%381,00953.81%
CZR231215C000460002023-12-11 3:20PM EST46.000.450.400.43-0.02-4.26%4071,74255.08%
CZR231215C000465002023-12-11 3:59PM EST46.500.330.270.34-0.02-5.71%91068454.69%
CZR231215C000470002023-12-11 3:59PM EST47.000.230.230.26-0.12-34.29%12,1371,12056.35%
CZR231215C000475002023-12-11 12:43PM EST47.500.190.170.33-0.07-26.92%46662.50%
CZR231215C000480002023-12-11 3:16PM EST48.000.140.130.16-0.01-6.67%1,0122,22358.01%
CZR231215C000485002023-12-08 2:17PM EST48.500.130.100.16+0.01+8.33%23061.33%
CZR231215C000490002023-12-08 2:54PM EST49.000.100.080.17-0.01-9.09%1097765.23%
CZR231215C000495002023-12-11 12:59PM EST49.500.050.060.16-0.06-54.55%503567.77%
CZR231215C000500002023-12-11 2:59PM EST50.000.060.050.08-0.01-14.29%783,65464.45%
CZR231215C000510002023-12-04 9:54AM EST51.000.340.030.100.00-11172.27%
CZR231215C000520002023-12-08 9:42AM EST52.000.020.020.18-0.14-87.50%15786.72%
CZR231215C000530002023-12-11 1:29PM EST53.000.020.000.72-0.14-87.50%2217127.34%
CZR231215C000540002023-12-06 3:07PM EST54.000.060.000.750.00-119137.50%
CZR231215C000550002023-12-11 3:25PM EST55.000.040.010.11+0.02+100.00%6123,28999.61%
CZR231215C000560002023-12-08 2:20PM EST56.000.030.000.190.00-114114.84%
CZR231215C000570002023-12-08 3:11PM EST57.000.020.000.020.00-41887.50%
CZR231215C000600002023-12-11 12:27PM EST60.000.020.010.02-0.02-50.00%161,490107.81%
CZR231215C000650002023-12-11 11:48AM EST65.000.030.000.02+0.01+50.00%111,697125.00%
CZR231215C000700002023-12-11 11:48AM EST70.000.030.000.02+0.02+200.00%113,373146.88%
CZR231215C000750002023-10-09 1:08PM EST75.000.300.000.060.00-141187.50%
CZR231215C000800002023-10-26 9:48AM EST80.000.070.000.750.00-10300.39%
CZR231215C000850002023-09-26 12:39PM EST85.000.030.000.130.00-60614245.31%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR231215P000250002023-11-10 10:00AM EST25.000.070.000.020.00-20139184.38%
CZR231215P000300002023-12-08 3:36PM EST30.000.010.000.020.00-10151128.13%
CZR231215P000310002023-11-01 8:52AM EST31.000.320.000.000.00-1650.00%
CZR231215P000320002023-12-06 3:00PM EST32.000.020.000.020.00-322109.38%
CZR231215P000330002023-11-20 1:55PM EST33.000.030.000.020.00-72698.44%
CZR231215P000340002023-12-11 1:00PM EST34.000.030.000.02-0.11-78.57%16590.63%
CZR231215P000350002023-12-11 1:00PM EST35.000.010.000.02-0.02-66.67%615881.25%
CZR231215P000360002023-12-11 1:32PM EST36.000.010.000.02-0.15-93.75%304571.88%
CZR231215P000365002023-12-11 1:31PM EST36.500.010.000.11-0.03-75.00%302087.50%
CZR231215P000370002023-12-11 1:30PM EST37.000.010.000.05-0.03-75.00%3010971.88%
CZR231215P000375002023-12-11 2:23PM EST37.500.030.010.19-0.05-62.50%982686.33%
CZR231215P000380002023-12-11 2:05PM EST38.000.040.010.07-0.21-84.00%1,31714867.19%
CZR231215P000385002023-12-11 2:21PM EST38.500.030.020.36-0.03-50.00%316587.11%
CZR231215P000390002023-12-11 12:30PM EST39.000.040.030.05-0.08-66.67%18357.03%
CZR231215P000395002023-12-11 10:07AM EST39.500.050.050.24-0.01-16.67%10071669.14%
CZR231215P000400002023-12-08 3:55PM EST40.000.100.070.10+0.02+25.00%22,58455.08%
CZR231215P000405002023-12-11 12:55PM EST40.500.120.110.14-0.30-71.43%182954.49%
CZR231215P000410002023-12-11 1:36PM EST41.000.150.160.19-0.06-28.57%10283153.32%
CZR231215P000415002023-12-11 2:34PM EST41.500.270.220.35-0.20-42.55%3171955.66%
CZR231215P000420002023-12-11 3:36PM EST42.000.310.310.38-0.02-6.06%16650452.25%
CZR231215P000425002023-12-11 2:34PM EST42.500.460.430.50+0.04+9.52%1,4331,08251.47%
CZR231215P000430002023-12-11 12:36PM EST43.000.600.590.68-0.03-4.76%56640351.66%
CZR231215P000435002023-12-11 2:06PM EST43.500.900.730.87+0.14+18.42%811253.32%
CZR231215P000440002023-12-11 3:59PM EST44.001.081.021.13+0.11+11.34%23442051.66%
CZR231215P000445002023-12-11 10:32AM EST44.501.211.291.39-0.08-6.20%16651.07%
CZR231215P000450002023-12-11 3:56PM EST45.001.651.611.70+0.13+8.55%3792,72051.07%
CZR231215P000455002023-12-11 10:32AM EST45.501.851.892.06-0.50-21.28%106554.30%
CZR231215P000460002023-12-11 11:28AM EST46.002.132.272.44-0.17-7.39%1045554.88%
CZR231215P000465002023-12-07 9:51AM EST46.503.552.722.840.00-13650.78%
CZR231215P000470002023-12-05 9:40AM EST47.002.603.153.300.00-177752.34%
CZR231215P000475002023-11-28 10:15AM EST47.502.643.603.750.00--552.93%
CZR231215P000480002023-12-07 11:13AM EST48.004.823.904.550.00-32,41563.09%
CZR231215P000490002023-11-30 11:09AM EST49.004.324.705.500.00-101,23957.42%
CZR231215P000495002023-12-04 11:07AM EST49.503.904.806.050.00--6105.66%
CZR231215P000500002023-12-11 2:39PM EST50.006.255.956.55+0.45+7.76%182,95185.35%
CZR231215P000510002023-11-28 1:02PM EST51.005.856.857.650.00--194.73%
CZR231215P000530002023-11-21 10:07AM EST53.007.508.809.250.00--0112.11%
CZR231215P000540002023-11-28 1:02PM EST54.008.809.7510.300.00--0126.37%
CZR231215P000550002023-12-11 11:48AM EST55.0011.1610.5011.20+0.34+3.14%81,150121.09%
CZR231215P000560002023-12-05 10:31AM EST56.0011.1011.8012.250.00-10135.94%
CZR231215P000570002023-11-28 1:02PM EST57.0011.8012.6513.300.00--0150.00%
CZR231215P000600002023-11-14 11:26AM EST60.0014.6015.7516.150.00-220146.09%
CZR231215P000650002023-11-14 9:45AM EST65.0019.7520.8521.250.00-10135.94%
CZR231215P000700002023-07-21 11:37AM EST70.0013.7318.0518.350.00-110.00%
CZR231215P000750002023-08-02 8:39AM EST75.0019.1018.2020.600.00--00.00%