UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.26-0.16 (-0.49%)
At close: 04:00PM EDT
32.50 +0.24 (+0.74%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221216C000200002022-09-23 3:31PM EDT20.0015.5012.9513.350.00-55100.88%
CZR221216C000220002022-09-02 9:33AM EDT22.0021.4811.2511.550.00-101193.75%
CZR221216C000260002022-06-27 10:19AM EDT26.0019.5017.9018.300.00-1010301.61%
CZR221216C000270002022-07-14 10:51AM EDT27.0011.7524.8025.650.00--2516.36%
CZR221216C000280002022-09-22 12:03PM EDT28.0012.156.957.200.00--185.21%
CZR221216C000300002022-09-29 10:21AM EDT30.005.655.706.000.00-142482.25%
CZR221216C000310002022-08-08 9:40AM EDT31.0019.5514.9015.500.00-81268.87%
CZR221216C000320002022-09-29 1:59PM EDT32.004.424.654.950.00-20120480.27%
CZR221216C000340002022-09-30 10:07AM EDT34.003.903.754.05+0.05+1.30%210478.69%
CZR221216C000350002022-09-30 3:12PM EDT35.003.653.403.65+0.10+2.82%3797878.37%
CZR221216C000360002022-09-30 2:42PM EDT36.003.403.003.20+0.41+13.71%874576.71%
CZR221216C000370002022-09-30 12:45PM EDT37.003.102.632.89+0.43+16.10%1113575.98%
CZR221216C000380002022-09-30 3:28PM EDT38.002.542.382.56+0.25+10.92%217275.66%
CZR221216C000390002022-09-30 12:28PM EDT39.002.312.022.32+0.18+8.45%1411174.71%
CZR221216C000400002022-09-30 12:46PM EDT40.002.201.842.05+0.40+22.22%1011,85974.66%
CZR221216C000410002022-09-30 10:50AM EDT41.001.901.621.80+0.31+19.50%1311873.97%
CZR221216C000420002022-09-30 3:58PM EDT42.001.601.441.60+0.13+8.84%1616473.78%
CZR221216C000430002022-09-30 3:28PM EDT43.001.401.271.42+0.12+9.38%25173.49%
CZR221216C000440002022-09-30 11:16AM EDT44.001.431.121.25+0.29+25.44%78573.14%
CZR221216C000450002022-09-30 12:43PM EDT45.001.180.981.12+0.18+18.00%41,28773.00%
CZR221216C000460002022-09-30 12:45PM EDT46.001.050.871.01-0.01-0.94%1612173.14%
CZR221216C000470002022-09-30 3:53PM EDT47.000.870.760.87+0.01+1.16%15378372.56%
CZR221216C000480002022-09-30 12:45PM EDT48.000.830.690.82+0.03+3.75%1325773.44%
CZR221216C000490002022-09-30 11:24AM EDT49.000.760.600.73-0.34-30.91%123073.24%
CZR221216C000500002022-09-30 1:48PM EDT50.000.660.550.67+0.08+13.79%1033,44273.83%
CZR221216C000550002022-09-29 11:39AM EDT55.000.330.290.400.00-6502,82174.12%
CZR221216C000600002022-09-27 2:33PM EDT60.000.250.190.310.00-271,31677.73%
CZR221216C000650002022-09-29 12:29PM EDT65.000.170.110.440.00-11,20186.72%
CZR221216C000700002022-09-27 12:15PM EDT70.000.250.080.390.00-458491.02%
CZR221216C000750002022-09-27 11:10AM EDT75.000.210.080.240.00-2552091.31%
CZR221216C000800002022-09-28 12:22PM EDT80.000.300.010.190.00-51,33890.43%
CZR221216C000850002022-09-15 12:09PM EDT85.000.340.050.310.00-1140103.61%
CZR221216C000900002022-09-16 9:38AM EDT90.000.220.040.290.00-1245107.03%
CZR221216C000950002022-08-31 10:16AM EDT95.000.340.040.270.00-1188110.35%
CZR221216C001000002022-09-19 11:40AM EDT100.000.120.030.240.00-154112.31%
CZR221216C001050002022-08-08 9:30AM EDT105.000.390.000.000.00-3450.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221216P000200002022-09-28 12:59PM EDT20.000.540.650.790.00-1432294.19%
CZR221216P000220002022-09-29 12:52PM EDT22.001.050.991.100.00-14590.72%
CZR221216P000230002022-09-30 11:38AM EDT23.001.161.191.31+0.17+17.17%319189.36%
CZR221216P000240002022-09-30 1:13PM EDT24.001.321.391.55-0.13-8.97%36287.70%
CZR221216P000250002022-09-30 11:14AM EDT25.001.561.621.81-0.26-14.29%714186.04%
CZR221216P000260002022-09-30 3:56PM EDT26.002.021.932.07-0.08-3.81%248884.72%
CZR221216P000270002022-09-30 1:18PM EDT27.002.102.242.43-0.39-15.66%1572983.84%
CZR221216P000280002022-09-30 1:51PM EDT28.002.462.522.74-0.31-11.19%119681.54%
CZR221216P000290002022-09-30 9:37AM EDT29.003.252.923.10+0.47+16.91%12,28780.37%
CZR221216P000300002022-09-30 3:59PM EDT30.003.403.353.55+0.10+3.03%276279.69%
CZR221216P000310002022-09-30 10:05AM EDT31.003.903.804.00+0.05+1.30%214278.61%
CZR221216P000320002022-09-30 11:35AM EDT32.004.104.304.45-0.15-3.53%1588177.39%
CZR221216P000330002022-09-30 1:36PM EDT33.004.554.805.05-0.40-8.08%2071176.93%
CZR221216P000340002022-09-30 3:01PM EDT34.005.255.355.50-0.45-7.89%718575.02%
CZR221216P000350002022-09-30 12:21PM EDT35.005.805.956.15-0.58-9.09%621,29474.71%
CZR221216P000360002022-09-30 3:01PM EDT36.006.456.556.80+0.85+15.18%1358773.88%
CZR221216P000370002022-09-28 11:29AM EDT37.006.207.157.400.00-1568772.07%
CZR221216P000380002022-09-29 10:38AM EDT38.008.467.858.150.00-227871.92%
CZR221216P000390002022-09-27 2:28PM EDT39.008.358.508.850.00-239370.36%
CZR221216P000400002022-09-28 10:34AM EDT40.008.159.359.700.00-2001,15671.61%
CZR221216P000410002022-09-28 11:11AM EDT41.008.8910.1510.450.00-17971.00%
CZR221216P000420002022-09-23 1:26PM EDT42.009.5010.9511.200.00-11369.92%
CZR221216P000430002022-09-26 2:20PM EDT43.0010.5011.7012.050.00-513068.85%
CZR221216P000440002022-09-23 3:33PM EDT44.0010.7512.6012.900.00-412069.09%
CZR221216P000450002022-09-29 3:22PM EDT45.0013.6013.4513.70-0.03-0.22%11,11867.63%
CZR221216P000460002022-09-30 3:25PM EDT46.0014.3014.3514.60+2.25+18.67%125967.72%
CZR221216P000470002022-09-21 3:26PM EDT47.007.7015.2515.550.00-128168.16%
CZR221216P000480002022-09-27 2:13PM EDT48.0015.6516.1516.500.00-131268.36%
CZR221216P000490002022-09-20 12:00PM EDT49.007.5017.0517.350.00-116166.50%
CZR221216P000500002022-09-29 1:18PM EDT50.0018.3818.0018.250.00-448265.87%
CZR221216P000550002022-09-29 1:18PM EDT55.0023.2322.7523.200.00-49868.56%
CZR221216P000600002022-09-23 9:39AM EDT60.0023.4827.6028.150.00-216869.92%
CZR221216P000650002022-09-26 12:14PM EDT65.0030.5732.5033.050.00-11964.06%
CZR221216P000700002022-08-29 11:02AM EDT70.0026.6735.6536.300.00-100.00%
CZR221216P000750002022-09-23 11:21AM EDT75.0039.8042.2543.350.00-1279.69%
CZR221216P000800002022-06-16 1:49PM EDT80.0042.6041.9542.950.00-3190.00%
CZR221216P000850002022-06-08 1:27PM EDT85.0033.3544.8545.750.00-1060.00%
CZR221216P000900002022-05-04 2:27PM EDT90.0029.6539.4540.000.00--10.00%
CZR221216P000950002022-05-04 3:36PM EDT95.0030.7044.2045.300.00--30.00%
CZR221216P001000002022-05-25 2:54PM EDT100.0054.4455.1056.200.00-700.00%
CZR221216P001050002022-04-29 9:30AM EDT105.0039.6453.0554.600.00-660.00%