UK Markets open in 5 hrs 37 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.40-0.59 (-1.13%)
At close: 04:00PM EDT
51.49 +0.09 (+0.18%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220617C000500002022-01-05 2:55PM EDT50.0037.9035.1535.90-7.10-15.78%16692.19%
CZR220617C000550002021-12-13 1:24PM EDT55.0032.4030.7031.450.00--2599.41%
CZR220617C000600002021-12-28 3:04PM EDT60.0035.1226.5027.250.00-57526.90%
CZR220617C000650002022-01-04 1:12PM EDT65.0028.4522.9023.350.00-1018471.46%
CZR220617C000700002022-01-05 4:50PM EDT70.0019.6018.9519.80-9.50-32.65%53121420.26%
CZR220617C000750002021-12-21 4:41PM EDT75.0024.6516.0016.750.00-148384.38%
CZR220617C000800002022-01-05 4:50PM EDT80.0013.7013.3513.80-3.40-19.88%78183352.10%
CZR220617C000850002022-01-05 4:59PM EDT85.0011.2010.9511.35-3.25-22.49%86315325.32%
CZR220617C000900002022-01-05 4:58PM EDT90.009.208.909.25-2.90-23.97%33261302.91%
CZR220617C000950002022-01-05 4:18PM EDT95.007.457.207.55-2.55-25.50%103,811284.96%
CZR220617C001000002022-01-05 4:06PM EDT100.006.005.756.05-2.12-26.11%80561268.75%
CZR220617C001050002022-01-05 4:19PM EDT105.004.704.504.85-1.95-29.32%58117254.74%
CZR220617C001100002022-01-05 3:21PM EDT110.003.903.603.85-1.40-26.42%15642243.75%
CZR220617C001150002022-01-05 4:05PM EDT115.003.102.803.10-0.95-23.46%6119234.18%
CZR220617C001200002022-01-05 4:19PM EDT120.002.352.162.73-0.87-27.02%210,465229.00%
CZR220617C001250002021-12-31 4:54PM EDT125.003.721.702.270.00-1542223.24%
CZR220617C001300002022-01-04 2:40PM EDT130.002.241.311.750.00-274215.53%
CZR220617C001350002022-01-04 12:58PM EDT135.001.901.051.580.00-1114213.97%
CZR220617C001400002022-01-04 1:55PM EDT140.001.520.801.250.00-133208.30%
CZR220617C001450002021-12-23 4:12PM EDT145.002.100.641.230.00-14209.57%
CZR220617C001500002021-11-19 4:46PM EDT150.001.950.981.450.00-122226.07%
CZR220617C001550002021-12-20 11:47AM EDT155.000.850.400.730.00--1199.90%
CZR220617C001700002021-11-29 11:36AM EDT170.000.990.620.710.00-12218.26%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220617P000450002021-12-22 4:21PM EDT45.000.700.220.860.00--1054.54%
CZR220617P000500002022-01-03 10:42AM EDT50.000.750.921.200.00-5030.81%
CZR220617P000550002021-11-30 1:15PM EDT55.002.401.111.320.00-120.00%
CZR220617P000600002021-12-20 3:27PM EDT60.003.201.772.660.00-1460.00%
CZR220617P000650002022-01-05 4:35PM EDT65.003.653.403.75+0.95+35.19%1330.00%
CZR220617P000700002021-12-30 4:44PM EDT70.003.654.905.200.00-21130.00%
CZR220617P000750002021-12-30 4:59PM EDT75.005.056.707.050.00-13980.00%
CZR220617P000800002022-01-04 11:29AM EDT80.006.258.909.200.00-566050.00%
CZR220617P000850002022-01-04 4:46PM EDT85.009.1311.4011.900.00-141,1640.00%
CZR220617P000900002022-01-04 4:46PM EDT90.0011.6014.3514.800.00-1555380.00%
CZR220617P000950002022-01-05 2:19PM EDT95.0016.2017.5518.20+2.02+14.25%16330.00%
CZR220617P001000002022-01-05 4:31PM EDT100.0021.6021.1021.60+5.50+34.16%51630.00%
CZR220617P001050002022-01-05 11:03AM EDT105.0021.4224.9026.25+2.42+12.74%11150.00%
CZR220617P001100002022-01-05 11:03AM EDT110.0025.1428.9029.60+2.48+10.94%1260.00%
CZR220617P001150002021-12-29 1:49PM EDT115.0027.4533.0033.800.00-9130.00%
CZR220617P001200002021-12-29 11:59AM EDT120.0027.4037.6038.600.00-1320.00%
CZR220617P001250002021-12-29 11:09AM EDT125.0035.7042.1042.900.00-470.00%
CZR220617P001300002021-11-03 9:30AM EDT130.0027.3545.9547.000.00--10.00%
CZR220617P001350002021-12-27 11:20AM EDT135.0043.7051.3052.300.00--30.00%
CZR220617P001400002021-12-28 4:43PM EDT140.0048.3155.7057.850.00-130.00%