UK markets close in 3 hours 5 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.04+5.45 (+6.29%)
At close: 04:00PM EST
94.50 +2.46 (+2.67%)
Pre-market: 08:07AM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220318C000450002021-11-04 8:33AM EST45.0066.0040.6543.800.00-5100.00%
CZR220318C000500002021-08-25 4:28PM EST50.0042.9061.6064.300.00--1289.60%
CZR220318C000550002021-09-15 10:41AM EST55.0048.8554.3057.850.00-215242.55%
CZR220318C000600002021-09-30 10:47AM EST60.0052.0648.4051.850.00-11210.08%
CZR220318C000650002021-12-06 12:03PM EST65.0029.400.000.000.00-16290.00%
CZR220318C000700002021-11-19 1:00PM EST70.0027.500.000.000.00-2250.00%
CZR220318C000750002021-12-06 10:35AM EST75.0021.000.000.000.00-2550.00%
CZR220318C000800002021-12-06 12:31PM EST80.0018.250.000.000.00-2002870.00%
CZR220318C000850002021-12-06 12:41PM EST85.0015.000.000.000.00-63930.00%
CZR220318C000900002021-12-06 3:22PM EST90.0012.700.000.000.00-211,1390.00%
CZR220318C000950002021-12-06 3:46PM EST95.009.600.000.000.00-292,8111.56%
CZR220318C001000002021-12-06 3:17PM EST100.008.250.000.000.00-181,1703.13%
CZR220318C001050002021-12-06 2:15PM EST105.007.000.000.000.00-181,4126.25%
CZR220318C001100002021-12-06 2:14PM EST110.005.500.000.000.00-563,5546.25%
CZR220318C001150002021-12-06 10:48AM EST115.004.100.000.000.00-133412.50%
CZR220318C001200002021-12-06 2:14PM EST120.003.400.000.000.00-602,22412.50%
CZR220318C001250002021-12-06 2:08PM EST125.002.630.000.000.00-35258912.50%
CZR220318C001300002021-12-06 1:57PM EST130.002.150.000.000.00-339512.50%
CZR220318C001350002021-12-06 3:59PM EST135.001.450.000.000.00-58012.50%
CZR220318C001400002021-12-02 1:10PM EST140.000.960.000.000.00-41,14012.50%
CZR220318C001450002021-11-26 11:34AM EST145.000.810.000.000.00-11612.50%
CZR220318C001500002021-11-16 9:33AM EST150.001.280.000.000.00-150125.00%
CZR220318C001550002021-12-03 10:40AM EST155.000.350.000.000.00-23325.00%
CZR220318C001600002021-11-19 1:11PM EST160.000.590.000.000.00-102125.00%
CZR220318C001700002021-11-05 12:42PM EST170.000.720.090.730.00-1760.30%
CZR220318C001750002021-11-15 9:50AM EST175.000.670.000.000.00-101025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220318P000450002021-12-02 3:45PM EST45.000.440.000.000.00-11025.00%
CZR220318P000500002021-11-22 10:19AM EST50.000.430.000.000.00-63425.00%
CZR220318P000550002021-12-06 9:52AM EST55.001.320.000.000.00-11125.00%
CZR220318P000600002021-08-31 9:34AM EST60.001.500.401.000.00-15555.57%
CZR220318P000650002021-12-01 12:07PM EST65.002.170.000.000.00-13612.50%
CZR220318P000700002021-12-03 11:42AM EST70.004.350.000.000.00-167912.50%
CZR220318P000750002021-12-03 1:19PM EST75.005.600.000.000.00-282,3736.25%
CZR220318P000800002021-12-06 1:08PM EST80.005.500.000.000.00-5951,5436.25%
CZR220318P000850002021-12-06 2:53PM EST85.007.350.000.000.00-51,8033.13%
CZR220318P000900002021-12-06 1:45PM EST90.009.310.000.000.00-501,4551.56%
CZR220318P000950002021-12-06 1:45PM EST95.0011.810.000.000.00-81,0300.00%
CZR220318P001000002021-12-06 1:40PM EST100.0014.800.000.000.00-75,5120.00%
CZR220318P001050002021-12-06 3:58PM EST105.0018.950.000.000.00-15230.00%
CZR220318P001100002021-12-06 1:10PM EST110.0022.100.000.000.00-2571,6770.00%
CZR220318P001150002021-11-29 9:58AM EST115.0026.500.000.000.00-956570.00%
CZR220318P001200002021-11-29 9:50AM EST120.0030.650.000.000.00-301410.00%
CZR220318P001250002021-12-01 3:46PM EST125.0041.710.000.000.00-2120.00%
CZR220318P001300002021-11-03 11:54AM EST130.0023.4544.2545.300.00-143188.93%
CZR220318P001350002021-11-18 10:25AM EST135.0040.300.000.000.00-130.00%
CZR220318P001500002021-12-02 1:55PM EST150.0061.600.000.000.00-140.00%
CZR220318P001650002021-10-01 9:13AM EST165.0049.7555.9557.050.00-220.00%
CZR220318P001700002021-11-18 3:59PM EST170.0074.280.000.000.00-110.00%
CZR220318P001750002021-11-18 3:59PM EST175.0079.180.000.000.00-110.00%