Canada markets open in 3 hours 6 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.37+2.04 (+4.14%)
At close: 04:00PM EDT
51.33 -0.04 (-0.08%)
Pre-Market: 06:05AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220819C000230002022-08-01 2:02PM EDT23.0022.350.000.000.00-1300.00%
CZR220819C000270002022-07-15 10:00AM EDT27.009.5024.0524.700.00--1193.75%
CZR220819C000280002022-07-13 1:19PM EDT28.0010.9523.1023.600.00-11301.56%
CZR220819C000290002022-07-06 3:17PM EDT29.0012.4018.6518.800.00--120.00%
CZR220819C000300002022-07-08 1:26PM EDT30.0010.4517.6017.950.00-220.00%
CZR220819C000320002022-06-27 2:25PM EDT32.0013.4012.0012.350.00--00.00%
CZR220819C000330002022-08-08 9:30AM EDT33.0015.200.000.000.00-400.00%
CZR220819C000335002022-07-19 11:24AM EDT33.508.350.000.000.00--00.00%
CZR220819C000340002022-08-10 12:08PM EDT34.0015.380.000.000.00-100.00%
CZR220819C000345002022-07-29 12:40PM EDT34.5010.450.000.000.00-100.00%
CZR220819C000350002022-08-12 11:38AM EDT35.0015.200.000.000.00-200.00%
CZR220819C000355002022-08-12 11:29AM EDT35.5014.750.000.000.00-100.00%
CZR220819C000360002022-08-11 3:45PM EDT36.0013.200.000.000.00-500.00%
CZR220819C000370002022-08-12 10:30AM EDT37.0013.250.000.000.00-100.00%
CZR220819C000375002022-08-12 10:30AM EDT37.5012.750.000.000.00-100.00%
CZR220819C000380002022-08-10 12:10PM EDT38.0011.320.000.000.00-100.00%
CZR220819C000385002022-08-01 9:52AM EDT38.507.300.000.000.00-400.00%
CZR220819C000390002022-08-05 10:33AM EDT39.0010.010.000.000.00-100.00%
CZR220819C000395002022-07-28 10:35AM EDT39.505.250.000.000.00-1300.00%
CZR220819C000400002022-08-12 3:51PM EDT40.0011.230.000.000.00-300.00%
CZR220819C000405002022-08-12 3:54PM EDT40.5010.850.000.000.00-100.00%
CZR220819C000410002022-08-12 2:39PM EDT41.009.750.000.000.00-900.00%
CZR220819C000415002022-08-03 1:06PM EDT41.508.350.000.000.00-1700.00%
CZR220819C000420002022-08-12 3:51PM EDT42.009.390.000.000.00-100.00%
CZR220819C000425002022-08-03 11:31AM EDT42.507.500.000.000.00-200.00%
CZR220819C000430002022-08-12 2:05PM EDT43.007.700.000.000.00-400.00%
CZR220819C000440002022-08-11 12:53PM EDT44.005.720.000.000.00-200.00%
CZR220819C000445002022-08-10 9:58AM EDT44.505.000.000.000.00-100.00%
CZR220819C000450002022-08-12 2:39PM EDT45.005.880.000.000.00-500.00%
CZR220819C000455002022-08-12 11:23AM EDT45.505.090.000.000.00-100.00%
CZR220819C000460002022-08-12 10:47AM EDT46.004.300.000.000.00-300.00%
CZR220819C000465002022-08-12 3:02PM EDT46.504.610.000.000.00-1700.00%
CZR220819C000470002022-08-11 1:32PM EDT47.003.400.000.000.00-600.00%
CZR220819C000475002022-08-10 12:09PM EDT47.502.920.000.000.00-4300.00%
CZR220819C000480002022-08-12 10:27AM EDT48.003.200.000.000.00-3900.00%
CZR220819C000485002022-08-11 11:45AM EDT48.502.020.000.000.00-200.00%
CZR220819C000490002022-08-12 3:25PM EDT49.002.760.000.000.00-400.00%
CZR220819C000495002022-08-12 3:41PM EDT49.502.550.000.000.00-400.00%
CZR220819C000500002022-08-12 3:51PM EDT50.002.370.000.000.00-4300.00%
CZR220819C000510002022-08-12 2:59PM EDT51.001.540.000.000.00-22300.00%
CZR220819C000520002022-08-12 3:59PM EDT52.001.350.000.000.00-57503.13%
CZR220819C000530002022-08-12 3:35PM EDT53.000.810.000.000.00-1506.25%
CZR220819C000540002022-08-12 3:18PM EDT54.000.550.000.000.00-11012.50%
CZR220819C000550002022-08-12 3:55PM EDT55.000.390.000.000.00-4012.50%
CZR220819C000560002022-08-12 3:17PM EDT56.000.240.000.000.00-3025.00%
CZR220819C000570002022-08-12 12:35PM EDT57.000.130.000.000.00-5025.00%
CZR220819C000580002022-08-12 9:30AM EDT58.000.110.000.000.00-3025.00%
CZR220819C000590002022-08-08 1:17PM EDT59.000.140.000.000.00-2025.00%
CZR220819C000600002022-08-12 3:27PM EDT60.000.060.000.000.00-15025.00%
CZR220819C000610002022-08-12 3:43PM EDT61.000.040.000.000.00---25.00%
CZR220819C000650002022-07-29 1:40PM EDT65.000.120.000.000.00-8050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220819P000200002022-08-04 2:51PM EDT20.000.020.000.000.00-1050.00%
CZR220819P000240002022-07-15 3:11PM EDT24.000.270.000.030.00--4250.00%
CZR220819P000250002022-08-09 12:02PM EDT25.000.020.000.000.00-5050.00%
CZR220819P000260002022-07-20 9:37AM EDT26.000.170.000.000.00-10050.00%
CZR220819P000270002022-08-12 11:53AM EDT27.000.010.000.000.00-165050.00%
CZR220819P000280002022-08-05 3:29PM EDT28.000.020.000.000.00-3050.00%
CZR220819P000290002022-08-12 11:52AM EDT29.000.010.000.000.00-400050.00%
CZR220819P000300002022-08-12 2:04PM EDT30.000.010.000.000.00-2050.00%
CZR220819P000305002022-08-03 9:53AM EDT30.500.050.000.000.00-5050.00%
CZR220819P000310002022-08-12 10:21AM EDT31.000.020.000.000.00-20050.00%
CZR220819P000315002022-08-11 3:31PM EDT31.500.030.000.000.00-10050.00%
CZR220819P000320002022-08-12 3:47PM EDT32.000.020.000.000.00-25050.00%
CZR220819P000325002022-07-18 10:14AM EDT32.501.190.000.000.00-2050.00%
CZR220819P000330002022-08-02 11:22AM EDT33.000.170.000.000.00-3050.00%
CZR220819P000335002022-07-26 10:33AM EDT33.500.870.000.000.00-4050.00%
CZR220819P000340002022-08-11 10:40AM EDT34.000.040.000.000.00-3050.00%
CZR220819P000345002022-08-12 1:46PM EDT34.500.030.000.000.00-12050.00%
CZR220819P000350002022-08-10 3:31PM EDT35.000.060.000.000.00-22050.00%
CZR220819P000355002022-08-08 12:48PM EDT35.500.040.000.000.00-3050.00%
CZR220819P000360002022-08-12 9:45AM EDT36.000.030.000.000.00-1050.00%
CZR220819P000365002022-08-11 11:24AM EDT36.500.060.000.000.00-2050.00%
CZR220819P000370002022-08-12 11:17AM EDT37.000.050.000.000.00-70050.00%
CZR220819P000375002022-07-28 10:36AM EDT37.500.970.000.000.00-80050.00%
CZR220819P000380002022-08-10 2:31PM EDT38.000.050.000.000.00-1050.00%
CZR220819P000385002022-08-02 12:28PM EDT38.500.440.000.000.00-2050.00%
CZR220819P000390002022-08-12 12:56PM EDT39.000.060.000.000.00-10050.00%
CZR220819P000395002022-08-10 12:13PM EDT39.500.050.000.000.00-1050.00%
CZR220819P000400002022-08-12 2:45PM EDT40.000.060.000.000.00-89050.00%
CZR220819P000405002022-08-10 12:37PM EDT40.500.100.000.000.00-337050.00%
CZR220819P000410002022-08-10 2:06PM EDT41.000.100.000.000.00-94050.00%
CZR220819P000415002022-08-10 11:16AM EDT41.500.140.000.000.00-17050.00%
CZR220819P000420002022-08-12 11:10AM EDT42.000.090.000.000.00-3050.00%
CZR220819P000425002022-08-09 11:12AM EDT42.500.610.000.000.00-2050.00%
CZR220819P000430002022-08-12 3:59PM EDT43.000.100.000.000.00-8050.00%
CZR220819P000435002022-08-09 3:32PM EDT43.500.950.000.000.00-8025.00%
CZR220819P000440002022-08-12 2:27PM EDT44.000.140.000.000.00-4025.00%
CZR220819P000445002022-08-12 3:20PM EDT44.500.120.000.000.00-1025.00%
CZR220819P000450002022-08-11 3:59PM EDT45.000.470.000.000.00-12025.00%
CZR220819P000455002022-08-12 2:52PM EDT45.500.200.000.000.00-2025.00%
CZR220819P000460002022-08-11 3:53PM EDT46.000.590.000.000.00-35025.00%
CZR220819P000465002022-08-12 12:26PM EDT46.500.370.000.000.00-6025.00%
CZR220819P000470002022-08-12 2:40PM EDT47.000.390.000.000.00-92025.00%
CZR220819P000475002022-08-12 3:46PM EDT47.500.400.000.000.00-91012.50%
CZR220819P000480002022-08-12 3:27PM EDT48.000.520.000.000.00-80012.50%
CZR220819P000485002022-08-12 1:20PM EDT48.500.810.000.000.00-16012.50%
CZR220819P000490002022-08-12 3:46PM EDT49.000.740.000.000.00-12012.50%
CZR220819P000495002022-08-12 3:54PM EDT49.500.850.000.000.00-1006.25%
CZR220819P000500002022-08-12 2:35PM EDT50.001.250.000.000.00-7606.25%
CZR220819P000510002022-08-12 3:59PM EDT51.001.530.000.000.00-101.56%
CZR220819P000520002022-08-12 3:32PM EDT52.002.150.000.000.00-1100.00%
CZR220819P000530002022-08-04 10:35AM EDT53.004.700.000.000.00--00.00%
CZR220819P000540002022-08-11 10:18AM EDT54.004.100.000.000.00--00.00%
CZR220819P000550002022-08-12 12:50PM EDT55.004.950.000.000.00-500.00%
CZR220819P000560002022-08-04 9:42AM EDT56.006.300.000.000.00--00.00%
CZR220819P000570002022-08-08 11:16AM EDT57.006.550.000.000.00-100.00%
CZR220819P000600002022-08-02 3:55PM EDT60.0011.280.000.000.00-200.00%
CZR220819P000650002022-07-06 9:33AM EDT65.0022.0516.9518.750.00--2354.69%