UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.48+2.28 (+2.50%)
At close: 4:00PM EST
94.11 +0.63 (+0.67%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211217C000450002021-11-03 12:46PM EST45.0067.4547.7049.450.00-50143.75%
CZR211217C000500002021-10-18 8:49AM EST50.0061.1543.5047.100.00-84223.88%
CZR211217C000550002021-09-20 1:12PM EST55.0048.5055.5058.200.00-53552.73%
CZR211217C000600002021-09-16 2:28PM EST60.0049.1548.8052.600.00-622475.34%
CZR211217C000650002021-09-23 9:21AM EST65.0049.0046.3048.050.00-16451.88%
CZR211217C000700002021-10-13 10:47AM EST70.0045.4435.5536.950.00-241312.30%
CZR211217C000750002021-11-18 10:07AM EST75.0023.3017.8019.400.00-52451.76%
CZR211217C000800002021-11-26 12:50PM EST80.0012.3514.0014.700.00-47562.74%
CZR211217C000850002021-11-26 12:54PM EST85.008.539.5010.100.00-11936152.91%
CZR211217C000900002021-11-26 12:57PM EST90.005.806.156.450.00-3581152.00%
CZR211217C000940002021-11-29 12:28PM EST94.004.453.854.25+1.25+39.06%1415250.49%
CZR211217C000950002021-11-29 12:13PM EST95.003.453.353.85+0.60+21.05%131,22650.37%
CZR211217C000960002021-11-29 3:37PM EST96.003.303.003.40-0.50-13.16%1023250.42%
CZR211217C000965002021-11-29 12:24PM EST96.503.202.773.20-0.95-22.89%4250.10%
CZR211217C000970002021-11-24 9:45AM EST97.003.052.673.000.00--1250.46%
CZR211217C000975002021-11-26 9:36AM EST97.501.612.502.860.00-202150.66%
CZR211217C000980002021-11-29 9:52AM EST98.002.482.332.67-0.63-20.26%1450.46%
CZR211217C000990002021-11-29 1:32PM EST99.002.302.012.32-0.47-16.97%167350.07%
CZR211217C001000002021-11-29 3:57PM EST100.001.841.701.87+0.11+6.36%2,0456,20249.78%
CZR211217C001010002021-11-22 11:22AM EST101.002.481.481.720.00--951.12%
CZR211217C001020002021-11-29 11:02AM EST102.001.251.261.48-0.66-34.55%11350.85%
CZR211217C001030002021-11-29 11:10AM EST103.001.171.071.27-0.90-43.48%1450.64%
CZR211217C001050002021-11-29 3:56PM EST105.000.890.760.88-0.06-6.32%7112,81449.46%
CZR211217C001060002021-11-29 3:57PM EST106.000.720.650.79-0.16-18.18%210050.29%
CZR211217C001070002021-11-23 12:17PM EST107.000.880.560.660.00--1850.00%
CZR211217C001100002021-11-29 3:59PM EST110.000.400.350.45-0.12-23.08%166,66850.00%
CZR211217C001150002021-11-29 2:27PM EST115.000.250.150.340.00-384,15954.00%
CZR211217C001200002021-11-29 3:59PM EST120.000.150.090.33+0.02+15.38%165,31360.84%
CZR211217C001250002021-11-29 2:23PM EST125.000.200.100.28-0.02-9.09%5121,83567.48%
CZR211217C001300002021-11-29 11:15AM EST130.000.380.020.30+0.11+40.74%116,29372.66%
CZR211217C001350002021-11-26 9:38AM EST135.000.180.020.160.00-18,96073.05%
CZR211217C001400002021-11-23 11:29AM EST140.000.180.020.740.00-152799.12%
CZR211217C001450002021-11-24 10:39AM EST145.000.350.010.500.00-1113598.83%
CZR211217C001500002021-11-10 6:50AM EST150.000.790.050.300.00-41,06099.02%
CZR211217C001550002021-11-24 12:47PM EST155.000.100.000.720.00-2405117.09%
CZR211217C001600002021-11-18 2:43PM EST160.000.200.000.250.00-21,209104.88%
CZR211217C001650002021-09-28 11:46AM EST165.000.650.050.290.00-341114.65%
CZR211217C001750002021-11-29 2:23PM EST175.000.110.000.13+0.05+83.33%510110.16%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211217P000450002021-09-30 10:52AM EST45.000.010.000.270.00-200629151.17%
CZR211217P000500002021-10-05 9:17AM EST50.000.100.000.000.00-312450.00%
CZR211217P000550002021-11-16 2:35PM EST55.000.010.000.500.00-176125.10%
CZR211217P000600002021-11-15 3:41PM EST60.000.020.050.750.00-1415117.09%
CZR211217P000650002021-10-20 8:30AM EST65.000.100.010.390.00-541186.72%
CZR211217P000700002021-11-26 12:39PM EST70.000.500.100.710.00-2728382.32%
CZR211217P000750002021-11-29 2:54PM EST75.000.390.310.41-0.57-59.38%175964.36%
CZR211217P000800002021-11-29 2:43PM EST80.000.750.640.84-0.82-52.23%161,72059.67%
CZR211217P000850002021-11-29 3:29PM EST85.001.521.371.57-1.23-44.73%413,13855.40%
CZR211217P000900002021-11-29 3:24PM EST90.002.922.712.96-1.93-39.79%943,94252.20%
CZR211217P000940002021-11-29 1:04PM EST94.004.724.354.75+0.18+3.96%61950.24%
CZR211217P000950002021-11-26 11:40AM EST95.009.404.855.350.00-71,84450.12%
CZR211217P000960002021-11-24 10:53AM EST96.005.955.405.900.00--40552.56%
CZR211217P000965002021-11-29 3:38PM EST96.505.855.756.15-0.40-6.40%4151.83%
CZR211217P000990002021-11-24 3:36PM EST99.007.457.208.000.00--254.13%
CZR211217P001000002021-11-29 12:45PM EST100.008.398.008.45-2.36-21.95%63,50150.59%
CZR211217P001010002021-11-22 11:23AM EST101.008.458.659.300.00--351.95%
CZR211217P001020002021-11-24 9:32AM EST102.0011.159.5510.150.00--253.08%
CZR211217P001050002021-11-29 12:00PM EST105.0013.2111.8012.50-4.19-24.08%192751.34%
CZR211217P001060002021-11-24 3:36PM EST106.0012.7512.7513.600.00--255.81%
CZR211217P001100002021-11-29 11:17AM EST110.0017.8116.2517.10+1.51+9.26%584954.93%
CZR211217P001150002021-11-23 11:10AM EST115.0022.2321.0022.100.00-327765.38%
CZR211217P001200002021-11-22 10:48AM EST120.0025.9526.1526.950.00-111470.12%
CZR211217P001250002021-11-15 9:48AM EST125.0020.3530.9532.000.00-14380.52%
CZR211217P001300002021-10-26 11:36AM EST130.0018.3038.8039.950.00-25142.07%
CZR211217P001350002021-11-03 12:27PM EST135.0023.2040.2542.700.00-14117.77%
CZR211217P001400002021-11-19 12:51PM EST140.0045.0045.9047.850.00-11597.95%
CZR211217P001450002021-11-23 12:22PM EST145.0050.9050.9053.100.00-33110.45%
CZR211217P001500002021-11-23 12:22PM EST150.0055.9055.7557.250.00-811126.90%
CZR211217P001550002021-08-23 10:10AM EST155.0067.9042.1544.000.00--30.00%
CZR211217P001600002021-08-25 4:28PM EST160.0055.6047.9048.750.00-330.00%