UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.09-4.61 (-4.58%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220121C000025002021-06-01 10:11AM EST2.50104.36101.05105.150.00-2160.00%
CZR220121C000030002020-06-22 10:28AM EST3.008.687.0011.800.00-1360.00%
CZR220121C000050002021-04-12 9:15AM EST5.0089.6090.0093.750.00-112495.70%
CZR220121C000075002021-04-12 8:33AM EST7.5088.3590.5094.500.00-124704.30%
CZR220121C000080002020-07-15 8:54AM EST8.004.602.704.350.00-34,3370.00%
CZR220121C000100002021-02-09 1:14PM EST10.0074.0088.7093.500.00-180660.94%
CZR220121C000120002020-07-20 2:58PM EST12.000.450.450.600.00-47312,8450.00%
CZR220121C000125002021-04-23 2:19PM EST12.5082.8085.5589.950.00-170524.90%
CZR220121C000150002021-05-26 9:00AM EST15.0093.0088.8592.800.00-1107732.13%
CZR220121C000170002020-07-20 2:40PM EST17.000.050.040.260.00-1439,8290.00%
CZR220121C000175002021-05-18 9:12AM EST17.5085.0082.2585.450.00-153466.06%
CZR220121C000200002020-11-02 10:21AM EST20.0028.250.000.000.00-100.00%
CZR220121C000220002020-07-20 2:57PM EST22.000.030.020.030.00-1165,2140.00%
CZR220121C000225002021-03-11 3:14PM EST22.5077.0270.5075.500.00-100282.03%
CZR220121C000250002021-04-12 10:35AM EST25.0068.4469.4073.550.00-182185.84%
CZR220121C000300002021-05-11 8:33AM EST30.0070.0079.5082.800.00-1241535.74%
CZR220121C000350002021-05-17 9:02AM EST35.0061.6069.0572.500.00-1220362.87%
CZR220121C000400002020-11-09 9:41AM EST40.0031.750.000.000.00-3100.00%
CZR220121C000450002021-05-10 11:26AM EST45.0062.0064.7068.000.00-6160367.33%
CZR220121C000500002021-06-23 1:12PM EST50.0054.8254.7558.250.00-3261265.36%
CZR220121C000550002021-06-07 8:30AM EST55.0058.2049.4052.550.00-6125231.23%
CZR220121C000600002020-11-10 3:07PM EST60.0018.140.000.000.00-100.00%
CZR220121C000650002021-06-17 2:03PM EST65.0041.1041.2542.950.00-2135195.70%
CZR220121C000700002021-06-23 9:27AM EST70.0037.0037.2038.850.00-1172182.74%
CZR220121C000750002020-11-09 9:54AM EST75.0013.860.000.000.00-4000.00%
CZR220121C000800002021-06-23 1:12PM EST80.0028.8829.6530.700.00-3418159.55%
CZR220121C000850002021-06-18 2:41PM EST85.0022.2526.0027.050.00-1371149.80%
CZR220121C000900002021-06-14 8:40AM EST90.0027.0923.2023.650.00-2324143.57%
CZR220121C000950002020-11-09 1:16PM EST95.008.450.000.000.00-3000.00%
CZR220121C001000002021-06-23 9:02AM EST100.0016.7817.0517.450.00-212,316128.54%
CZR220121C001050002021-06-18 2:52PM EST105.0013.5014.5014.850.00-250123.04%
CZR220121C001100002021-06-22 1:40PM EST110.0011.5512.5513.000.00-35378120.92%
CZR220121C001200002021-06-23 12:02PM EST120.008.208.909.250.00-51,132113.79%
CZR220121C001250002021-06-24 9:40AM EST125.007.407.557.95+0.20+2.78%1053112.15%
CZR220121C001350002021-05-20 10:22AM EST135.005.154.054.400.00-53697.78%
CZR220121C001400002021-06-17 11:14AM EST140.004.274.204.450.00-1261104.52%
CZR220121C001550002021-06-23 12:21PM EST155.002.232.402.620.00-153101.51%
CZR220121C001600002021-06-15 9:53AM EST160.002.751.972.560.00-252102.95%
CZR220121C001650002021-06-22 10:10AM EST165.001.801.561.950.00-1010100.34%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220121P000025002020-11-03 3:14PM EST2.500.100.000.000.00-9050.00%
CZR220121P000030002020-07-13 11:36AM EST3.000.100.000.050.00-7167343.75%
CZR220121P000050002020-10-27 9:44AM EST5.000.200.000.000.00-7050.00%
CZR220121P000075002021-01-06 1:33PM EST7.500.120.000.220.00-3011293.75%
CZR220121P000080002020-07-20 1:41PM EST8.000.050.030.070.00-425481258.59%
CZR220121P000100002020-11-09 3:45PM EST10.000.460.000.000.00-4050.00%
CZR220121P000120002020-07-20 2:56PM EST12.000.100.100.110.00-88512,381235.55%
CZR220121P000125002021-01-28 9:51AM EST12.500.240.000.400.00-893252.73%
CZR220121P000150002021-04-27 12:24PM EST15.000.100.050.720.00-120,193255.47%
CZR220121P000170002020-06-22 5:42PM EST17.006.002.357.000.00-4132452.69%
CZR220121P000175002020-10-27 10:49AM EST17.501.740.001.240.00-1910255.47%
CZR220121P000200002020-12-30 3:23PM EST20.000.630.420.610.00-3128227.34%
CZR220121P000220002020-06-22 5:42PM EST22.0013.757.3012.000.00-50632530.03%
CZR220121P000225002020-10-27 10:48AM EST22.502.200.000.000.00-1050.00%
CZR220121P000250002021-06-03 2:50PM EST25.000.260.000.390.00-1210166.80%
CZR220121P000300002020-11-09 3:45PM EST30.003.460.000.000.00-2050.00%
CZR220121P000350002021-04-26 11:06AM EST35.000.450.000.500.00-20185131.93%
CZR220121P000400002020-11-09 12:52PM EST40.006.500.000.000.00-10050.00%
CZR220121P000450002021-06-08 1:28PM EST45.000.510.150.740.00-5564112.31%
CZR220121P000500002021-05-25 8:30AM EST50.000.850.000.000.00-1059025.00%
CZR220121P000550002021-06-08 10:43AM EST55.000.940.551.230.00-1587099.61%
CZR220121P000600002021-06-04 11:20AM EST60.001.401.011.620.00-102,93595.73%
CZR220121P000650002021-06-23 10:45AM EST65.001.901.472.110.00-11,69790.58%
CZR220121P000700002021-06-18 2:57PM EST70.003.302.302.790.00-112287.50%
CZR220121P000750002021-06-24 9:41AM EST75.003.303.253.45-0.15-4.35%126282.78%
CZR220121P000800002021-06-23 2:10PM EST80.004.724.304.500.00-641878.61%
CZR220121P000850002021-06-18 2:59PM EST85.007.405.655.900.00-41,57375.16%
CZR220121P000900002021-06-16 1:05PM EST90.008.007.357.750.00-211572.47%
CZR220121P000950002021-06-22 11:05AM EST95.009.609.109.450.00-534167.10%
CZR220121P001000002020-10-08 2:48PM EST100.0050.8046.2050.750.00-1434329.96%
CZR220121P001050002021-06-18 2:19PM EST105.0016.9513.8014.050.00-210256.92%
CZR220121P001100002021-06-16 1:47PM EST110.0016.8516.5516.950.00-211250.31%
CZR220121P001150002021-06-17 2:35PM EST115.0021.3119.6019.950.00-12240.89%
CZR220121P001200002021-06-08 10:13AM EST120.0021.5023.1023.700.00-2330.00%
CZR220121P001250002021-06-08 9:32AM EST125.0024.5526.4026.750.00-41700.00%
CZR220121P001300002021-06-07 9:45AM EST130.0027.2530.4530.900.00-670.00%
CZR220121P001600002021-06-04 11:56AM EST160.0052.7556.1556.750.00-110.00%