Canada markets open in 8 hours 46 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.83+0.66 (+1.68%)
At close: 04:00PM EDT
39.83 -0.00 (-0.00%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240322C000350002024-03-18 1:30PM EDT35.005.003.855.95+0.61+13.90%202077.34%
CZR240322C000380002024-03-14 2:54PM EDT38.002.501.862.290.00-1353.52%
CZR240322C000385002024-03-18 3:54PM EDT38.501.731.501.83+0.49+39.52%12151.17%
CZR240322C000390002024-03-18 11:09AM EDT39.001.401.131.32+0.30+27.27%992,09651.07%
CZR240322C000395002024-03-18 2:07PM EDT39.501.220.951.02+0.47+62.67%322350.98%
CZR240322C000400002024-03-18 2:38PM EDT40.000.980.700.78+0.38+63.33%768351.76%
CZR240322C000405002024-03-18 3:55PM EDT40.500.530.510.55+0.18+51.43%6411,02650.29%
CZR240322C000410002024-03-18 1:49PM EDT41.000.480.340.50+0.12+33.33%3107552.44%
CZR240322C000415002024-03-18 3:58PM EDT41.500.270.250.29+0.05+22.73%2092850.59%
CZR240322C000420002024-03-18 2:55PM EDT42.000.240.160.21+0.09+60.00%7911351.17%
CZR240322C000425002024-03-18 3:50PM EDT42.500.110.110.15-0.02-15.38%761,68852.34%
CZR240322C000430002024-03-18 3:57PM EDT43.000.080.080.11-0.02-20.00%6919953.91%
CZR240322C000435002024-03-18 3:51PM EDT43.500.050.050.08-0.04-44.44%4110955.08%
CZR240322C000440002024-03-18 3:34PM EDT44.000.040.020.26-0.02-33.33%1922272.27%
CZR240322C000445002024-03-18 9:32AM EDT44.500.020.010.29-0.03-60.00%86779.69%
CZR240322C000450002024-03-18 2:26PM EDT45.000.030.010.26-0.23-88.46%1625683.20%
CZR240322C000455002024-03-18 12:01PM EDT45.500.060.000.14-0.12-66.67%218376.95%
CZR240322C000460002024-03-15 3:23PM EDT46.000.040.000.470.00-4100108.20%
CZR240322C000465002024-03-13 10:33AM EDT46.500.160.000.380.00-125107.81%
CZR240322C000470002024-03-18 11:25AM EDT47.000.070.000.19+0.05+250.00%12096.88%
CZR240322C000475002024-03-18 12:01PM EDT47.500.040.000.02-0.03-42.86%21271.88%
CZR240322C000480002024-03-15 3:23PM EDT48.000.020.000.950.00-4380158.59%
CZR240322C000490002024-03-11 11:48AM EDT49.000.140.000.940.00-143169.73%
CZR240322C000495002024-03-14 10:05AM EDT49.500.010.000.010.00--39478.13%
CZR240322C000500002024-02-27 1:13PM EDT50.000.150.000.010.00-1681.25%
CZR240322C000510002024-03-08 1:11PM EDT51.000.210.000.930.00-117190.63%
CZR240322C000520002024-03-12 9:34AM EDT52.000.020.000.930.00-1442200.98%
CZR240322C000530002024-03-07 10:36AM EDT53.000.040.000.950.00-1430212.11%
CZR240322C000540002024-03-04 10:38AM EDT54.000.090.000.950.00-1617221.48%
CZR240322C000550002024-02-29 2:17PM EDT55.000.210.000.410.00--28190.23%
CZR240322C000600002024-02-15 3:35PM EDT60.000.060.000.750.00-20258.79%
CZR240322C000650002024-02-09 4:28PM EDT65.000.050.000.050.00--0192.19%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240322P000300002024-03-14 2:25PM EDT30.000.010.000.020.00-2021112.50%
CZR240322P000330002024-03-07 10:34AM EDT33.000.090.000.420.00-832133.59%
CZR240322P000340002024-03-07 10:37AM EDT34.000.090.000.100.00-1412485.16%
CZR240322P000350002024-03-15 3:51PM EDT35.000.030.000.080.00-618269.14%
CZR240322P000355002024-03-14 10:22AM EDT35.500.040.000.220.00--2878.13%
CZR240322P000360002024-03-18 2:52PM EDT36.000.020.010.22-0.05-71.43%3817671.48%
CZR240322P000365002024-03-18 9:43AM EDT36.500.080.020.06-0.04-33.33%1402550.00%
CZR240322P000370002024-03-18 9:45AM EDT37.000.130.050.08-0.06-31.58%110251.17%
CZR240322P000375002024-03-18 11:27AM EDT37.500.110.090.12-0.17-60.71%75149.41%
CZR240322P000380002024-03-18 2:45PM EDT38.000.120.160.19-0.43-78.18%11550848.63%
CZR240322P000385002024-03-18 3:48PM EDT38.500.260.260.33-0.48-64.86%839050.78%
CZR240322P000390002024-03-18 3:54PM EDT39.000.400.390.45-0.36-47.37%15892348.44%
CZR240322P000395002024-03-18 3:59PM EDT39.500.640.600.80-0.38-37.25%5980251.56%
CZR240322P000400002024-03-18 2:52PM EDT40.000.620.680.98-0.73-54.07%5215753.52%
CZR240322P000405002024-03-18 1:11PM EDT40.501.091.141.20-0.46-29.68%2731349.02%
CZR240322P000410002024-03-18 2:52PM EDT41.001.201.481.55-0.85-41.46%922249.61%
CZR240322P000415002024-03-18 11:02AM EDT41.501.991.842.14-0.47-19.11%36754.49%
CZR240322P000420002024-03-15 2:18PM EDT42.002.982.112.400.00-79155.27%
CZR240322P000425002024-03-13 1:20PM EDT42.501.492.743.150.00-74166.80%
CZR240322P000430002024-03-15 9:31AM EDT43.003.353.053.400.00-17069.92%
CZR240322P000435002024-03-08 4:45PM EDT43.502.173.604.900.00-1110107.62%
CZR240322P000440002024-03-13 1:28PM EDT44.002.483.854.550.00-193351.95%
CZR240322P000445002024-03-12 10:53AM EDT44.502.213.605.300.00--2126.76%
CZR240322P000450002024-03-13 11:19AM EDT45.003.134.155.500.00-2727106.84%
CZR240322P000460002024-03-12 2:33PM EDT46.003.504.906.700.00--0139.16%
CZR240322P000465002024-03-12 2:45PM EDT46.503.805.157.000.00-10125.39%
CZR240322P000480002024-02-08 11:22AM EDT48.005.065.606.100.00--30.00%