UK Markets close in 3 hrs 10 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.63+0.68 (+1.42%)
At close: 04:00PM EDT
49.04 +0.41 (+0.84%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230120C000250002021-11-23 2:27PM EDT25.0069.4069.0072.700.00-6140.00%
CZR230120C000300002021-11-10 7:50AM EDT30.0082.8758.0561.500.00-1120.00%
CZR230120C000350002021-11-10 7:50AM EDT35.0077.8553.8556.750.00-170.00%
CZR230120C000400002021-12-31 11:17AM EDT40.0055.0045.5546.800.00-117466.11%
CZR230120C000450002021-12-30 1:32PM EDT45.0051.0041.1543.650.00-114365.82%
CZR230120C000500002021-12-20 1:20PM EDT50.0039.5237.6538.350.00-196301.68%
CZR230120C000550002021-12-20 4:55PM EDT55.0036.9233.3534.650.00-112261.47%
CZR230120C000600002021-12-07 3:09PM EDT60.0039.2230.2531.050.00-426235.41%
CZR230120C000650002021-12-02 4:46PM EDT65.0033.0835.0535.650.00-124287.94%
CZR230120C000700002022-01-04 4:30PM EDT70.0028.7324.1024.750.00-497196.58%
CZR230120C000750002022-01-04 4:46PM EDT75.0026.1521.0522.200.00-165181.86%
CZR230120C000800002022-01-05 4:43PM EDT80.0019.3518.9019.55-6.65-25.58%28125170.56%
CZR230120C000850002022-01-05 3:05PM EDT85.0018.0016.6517.35-1.48-7.60%10208160.64%
CZR230120C000900002022-01-05 10:48AM EDT90.0017.9114.6015.35-0.59-3.19%2520152.05%
CZR230120C000950002022-01-05 3:05PM EDT95.0014.0012.8013.60-2.55-15.41%2675144.89%
CZR230120C001000002022-01-05 2:57PM EDT100.0012.6511.0012.05-1.20-8.66%271,577138.10%
CZR230120C001050002022-01-04 1:27PM EDT105.0012.959.7510.450.00-51,485132.57%
CZR230120C001100002022-01-04 2:34PM EDT110.0011.008.509.100.00-51,767127.47%
CZR230120C001150002022-01-03 1:24PM EDT115.0011.357.407.850.00-12437122.75%
CZR230120C001200002022-01-05 2:00PM EDT120.007.806.406.90-2.30-22.77%110218118.95%
CZR230120C001250002022-01-04 11:27AM EDT125.008.605.656.000.00-127115.78%
CZR230120C001300002022-01-05 4:26PM EDT130.005.054.855.30-2.03-28.67%1364112.74%
CZR230120C001350002022-01-04 11:27AM EDT135.006.604.204.550.00-241109.66%
CZR230120C001400002022-01-04 11:16AM EDT140.005.903.654.000.00-2655107.36%
CZR230120C001450002021-12-17 1:18PM EDT145.004.853.103.450.00-10067104.65%
CZR230120C001500002022-01-04 3:50PM EDT150.003.772.693.150.00-9521103.32%
CZR230120C001550002021-11-10 7:50AM EDT155.008.304.154.500.00-110117.46%
CZR230120C001600002021-11-23 12:30PM EDT160.004.104.454.900.00-105122.11%
CZR230120C001650002021-12-27 2:08PM EDT165.003.751.212.290.00-151796.09%
CZR230120C001700002021-12-23 3:12PM EDT170.003.901.551.790.00-105596.66%
CZR230120C001750002022-01-05 3:29PM EDT175.001.651.341.62-0.35-17.50%3224795.65%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230120P000250002021-11-17 4:38PM EDT25.000.450.120.810.00-1025254.59%
CZR230120P000300002021-11-16 3:33PM EDT30.000.370.252.220.00-1255.01%
CZR230120P000350002022-01-04 4:56PM EDT35.000.880.330.930.00-2037.62%
CZR230120P000400002021-11-04 1:12PM EDT40.000.901.812.420.00-510639.80%
CZR230120P000450002022-01-04 4:56PM EDT45.001.801.922.430.00-2026.06%
CZR230120P000500002021-12-03 1:16PM EDT50.003.800.424.600.00-50068424.05%
CZR230120P000550002021-12-28 2:00PM EDT55.003.704.204.450.00-25990.00%
CZR230120P000600002021-12-17 2:05PM EDT60.006.005.655.850.00-14890.00%
CZR230120P000650002022-01-05 3:52PM EDT65.007.207.407.55+1.65+29.73%51,9520.00%
CZR230120P000700002022-01-05 3:37PM EDT70.009.159.359.50+1.20+15.09%42,0970.00%
CZR230120P000750002022-01-05 3:43PM EDT75.0011.3511.6012.20+1.50+15.23%34050.00%
CZR230120P000800002022-01-05 4:29PM EDT80.0014.2014.0514.35+2.08+17.16%138440.00%
CZR230120P000850002022-01-05 3:32PM EDT85.0016.4016.7517.05+1.90+13.10%51550.00%
CZR230120P000900002022-01-04 1:17PM EDT90.0017.0019.4020.200.00-37530.00%
CZR230120P000950002022-01-04 1:29PM EDT95.0019.7522.6023.400.00-204450.00%
CZR230120P001000002021-12-28 4:35PM EDT100.0022.5025.8526.900.00-11,0100.00%
CZR230120P001050002021-12-07 10:30AM EDT105.0025.6029.3030.600.00-51560.00%
CZR230120P001100002022-01-03 12:51PM EDT110.0028.2033.2034.200.00-11,4640.00%
CZR230120P001150002022-01-03 12:51PM EDT115.0031.6637.0537.950.00-13860.00%
CZR230120P001200002021-12-07 11:25AM EDT120.0036.3040.7541.950.00-23620.00%
CZR230120P001250002022-01-04 3:34PM EDT125.0041.3145.1546.200.00-867230.00%
CZR230120P001300002021-11-18 11:06AM EDT130.0039.8147.0049.500.00-1070.00%
CZR230120P001350002021-11-09 2:12PM EDT135.0040.4549.8552.000.00--30.00%
CZR230120P001400002021-11-04 11:50AM EDT140.0044.5156.8559.250.00-1230.00%
CZR230120P001450002021-11-04 11:53AM EDT145.0048.4561.6063.450.00-220.00%
CZR230120P001500002021-11-10 7:50AM EDT150.0056.0562.4064.400.00--460.00%
CZR230120P001550002021-11-10 7:50AM EDT155.0065.0067.2568.900.00-660.00%
CZR230120P001600002021-11-10 7:50AM EDT160.0075.9073.3074.450.00--30.00%
CZR230120P001650002021-11-10 7:50AM EDT165.0068.5577.7078.550.00--10.00%