UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.37-2.25 (-5.98%)
At close: 04:00PM EDT
36.25 +0.88 (+2.49%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221021C000330002022-09-23 10:07AM EDT33.004.504.254.45-10.25-69.49%2280.08%
CZR221021C000340002022-09-23 3:58PM EDT34.003.753.653.85-1.45-27.88%503378.86%
CZR221021C000350002022-09-23 3:59PM EDT35.003.243.153.30-7.96-71.07%1,021878.27%
CZR221021C000360002022-09-23 3:14PM EDT36.002.302.602.84-1.60-41.03%1,0711076.86%
CZR221021C000370002022-09-23 12:38PM EDT37.002.112.182.34-1.24-37.01%101275.29%
CZR221021C000380002022-09-23 3:22PM EDT38.001.601.782.01-1.34-45.58%251,00374.90%
CZR221021C000390002022-09-23 2:21PM EDT39.001.321.481.63-1.10-45.45%61673.93%
CZR221021C000400002022-09-23 10:11AM EDT40.001.211.231.34-0.73-37.63%51673.68%
CZR221021C000410002022-09-23 12:38PM EDT41.000.861.001.18-0.85-49.71%112574.51%
CZR221021C000420002022-09-23 3:59PM EDT42.000.860.800.92-1.20-58.25%9410773.14%
CZR221021C000430002022-09-22 3:58PM EDT43.001.170.650.760.00-3410573.24%
CZR221021C000440002022-09-23 9:53AM EDT44.000.790.510.66-0.15-15.96%262973.73%
CZR221021C000450002022-09-23 3:22PM EDT45.000.410.410.52-0.39-48.75%3103,21473.24%
CZR221021C000460002022-09-22 1:03PM EDT46.000.730.320.450.00-1235873.73%
CZR221021C000470002022-09-23 3:35PM EDT47.000.310.260.39-0.25-44.64%759774.61%
CZR221021C000480002022-09-23 3:40PM EDT48.000.260.200.34-0.15-36.59%1063975.20%
CZR221021C000490002022-09-23 2:21PM EDT49.000.250.150.57-0.11-30.56%170684.38%
CZR221021C000500002022-09-23 3:07PM EDT50.000.240.110.24-0.09-27.27%31,98475.20%
CZR221021C000550002022-09-23 3:07PM EDT55.000.160.040.20+0.02+14.29%41,37084.77%
CZR221021C000600002022-09-22 3:59PM EDT60.000.110.020.210.00-20856597.27%
CZR221021C000650002022-09-22 2:55PM EDT65.000.050.010.100.00-5524097.66%
CZR221021C000700002022-09-22 2:54PM EDT70.000.060.010.080.00-493104.69%
CZR221021C000750002022-09-23 12:27PM EDT75.000.050.000.10+0.01+25.00%1122114.84%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221021P000250002022-09-23 2:55PM EDT25.000.410.330.39+0.26+173.33%118396.48%
CZR221021P000260002022-09-23 10:55AM EDT26.000.410.410.48+0.35+583.33%172993.26%
CZR221021P000280002022-09-23 12:41PM EDT28.000.790.670.75+0.68+618.18%121089.06%
CZR221021P000300002022-09-23 1:38PM EDT30.001.201.011.14+0.51+73.91%721284.38%
CZR221021P000310002022-09-23 11:53AM EDT31.001.371.291.40+0.52+61.18%16683.30%
CZR221021P000320002022-09-23 2:56PM EDT32.001.931.571.68+0.85+78.70%2716481.25%
CZR221021P000330002022-09-23 3:47PM EDT33.002.091.822.08+0.78+59.54%1,0642979.25%
CZR221021P000340002022-09-23 3:20PM EDT34.002.712.262.40+1.33+96.38%2144377.54%
CZR221021P000350002022-09-23 3:53PM EDT35.002.902.752.93+1.07+58.47%4727477.88%
CZR221021P000360002022-09-23 3:53PM EDT36.003.483.153.35+1.18+51.30%2917974.32%
CZR221021P000370002022-09-23 11:53AM EDT37.004.103.704.00+1.44+54.14%4036274.27%
CZR221021P000380002022-09-23 2:24PM EDT38.005.054.354.60+1.65+48.53%1116873.58%
CZR221021P000390002022-09-23 2:20PM EDT39.005.865.005.25+2.09+55.44%543272.31%
CZR221021P000400002022-09-23 3:53PM EDT40.006.075.756.05+2.37+64.05%1641473.24%
CZR221021P000410002022-09-22 2:30PM EDT41.005.316.506.800.00-15018372.36%
CZR221021P000420002022-09-23 1:12PM EDT42.008.107.357.60+2.10+35.00%425072.66%
CZR221021P000430002022-09-23 9:30AM EDT43.006.808.008.50+1.75+34.65%138470.02%
CZR221021P000440002022-09-22 10:10AM EDT44.006.009.009.300.00-232771.00%
CZR221021P000450002022-09-23 3:38PM EDT45.0010.659.8510.20+2.31+27.70%9113,89669.92%
CZR221021P000460002022-09-21 3:18PM EDT46.004.7510.8011.150.00-442771.68%
CZR221021P000470002022-09-21 10:02AM EDT47.005.1511.7512.250.00-265777.15%
CZR221021P000480002022-09-20 10:48AM EDT48.004.8712.6013.100.00-220271.78%
CZR221021P000490002022-09-19 10:36AM EDT49.005.1513.7014.250.00-1713583.59%
CZR221021P000500002022-09-23 11:33AM EDT50.0014.9014.5515.20+2.73+22.43%242180.66%
CZR221021P000550002022-09-22 10:25AM EDT55.0015.6819.5520.400.00-419104.10%
CZR221021P000600002022-09-22 10:25AM EDT60.0020.4824.5525.200.00-448111.04%
CZR221021P000650002022-09-20 2:24PM EDT65.0020.2729.4530.200.00-126118.75%