UK markets open in 6 hours 12 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.53+0.68 (+1.31%)
At close: 04:00PM EST
52.67 +0.14 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317C000180002023-01-03 2:46PM EST18.0024.5534.1035.200.00--22141.80%
CZR230317C000200002023-01-04 12:20PM EST20.0024.9032.1033.350.00-35139.45%
CZR230317C000220002022-12-19 12:48PM EST22.0024.1524.9026.150.00--40.00%
CZR230317C000290002022-07-20 11:16AM EST29.0018.3020.1020.450.00--10.00%
CZR230317C000300002022-11-22 12:22PM EST30.0020.4713.8514.150.00-230.00%
CZR230317C000310002022-12-22 10:12AM EST31.0012.8516.9017.500.00-1820.00%
CZR230317C000320002022-10-13 9:53AM EST32.008.1021.6522.150.00--6125.49%
CZR230317C000330002023-01-18 10:12AM EST33.0016.9519.6020.450.00-2512889.36%
CZR230317C000340002022-11-18 12:16PM EST34.0016.9014.7515.200.00-1780.00%
CZR230317C000350002023-01-24 1:30PM EST35.0017.6517.8018.500.00-14784.96%
CZR230317C000360002022-10-26 9:51AM EST36.0012.5515.7016.050.00-100.00%
CZR230317C000370002022-12-21 3:16PM EST37.0010.3711.4011.900.00-2840.00%
CZR230317C000380002023-01-09 3:34PM EST38.007.9514.9515.600.00-15075.15%
CZR230317C000390002022-12-30 3:57PM EST39.006.2514.0014.700.00-211672.71%
CZR230317C000400002023-01-24 10:00AM EST40.0012.0013.1513.750.00-113970.75%
CZR230317C000410002023-01-04 11:59AM EST41.006.6312.2512.750.00-23667.33%
CZR230317C000420002023-01-09 10:58AM EST42.005.8011.5012.000.00-241668.31%
CZR230317C000430002023-01-06 9:52AM EST43.004.1510.6511.150.00-214766.55%
CZR230317C000440002023-01-18 9:44AM EST44.007.459.8010.100.00-120662.62%
CZR230317C000450002023-01-26 9:37AM EST45.009.459.059.45+1.63+20.84%1120763.06%
CZR230317C000460002023-01-24 10:42AM EST46.007.808.258.700.00-2851161.69%
CZR230317C000470002023-01-24 12:44PM EST47.007.517.507.800.00-124359.18%
CZR230317C000480002023-01-26 11:04AM EST48.006.136.807.05-0.37-5.69%20046957.86%
CZR230317C000490002023-01-26 12:12PM EST49.005.706.156.35+0.77+15.62%642556.89%
CZR230317C000500002023-01-26 3:22PM EST50.005.435.505.70+0.33+6.47%632,84455.79%
CZR230317C000550002023-01-26 3:51PM EST55.003.082.893.15+0.54+21.26%1911,76652.22%
CZR230317C000600002023-01-26 3:53PM EST60.001.411.331.48+0.13+10.16%7144,16250.71%
CZR230317C000650002023-01-26 11:56AM EST65.000.510.570.69+0.06+13.33%21,07250.49%
CZR230317C000700002023-01-25 9:30AM EST70.000.270.230.330.00-191951.37%
CZR230317C000750002023-01-26 3:20PM EST75.000.190.060.19+0.02+11.76%222050.39%
CZR230317C000800002023-01-26 3:20PM EST80.000.150.010.16+0.03+25.00%2754.30%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317P000180002022-12-27 3:50PM EST18.000.140.000.130.00-128129.69%
CZR230317P000200002023-01-25 3:12PM EST20.000.130.000.130.00-573117.97%
CZR230317P000220002023-01-13 12:52PM EST22.000.050.000.150.00-2526108.98%
CZR230317P000230002023-01-20 3:48PM EST23.000.070.000.170.00-225105.86%
CZR230317P000240002023-01-13 12:52PM EST24.000.190.000.190.00-226102.54%
CZR230317P000250002023-01-24 12:34PM EST25.000.060.010.100.00-514190.23%
CZR230317P000260002023-01-19 11:45AM EST26.000.130.010.130.00-315,75388.87%
CZR230317P000270002023-01-24 10:44AM EST27.000.120.010.000.00-8039662.50%
CZR230317P000280002023-01-26 3:21PM EST28.000.110.030.30-0.13-54.17%21692.19%
CZR230317P000290002023-01-26 3:25PM EST29.000.170.040.17+0.07+70.00%216381.25%
CZR230317P000300002023-01-26 3:23PM EST30.000.140.090.19-0.02-12.50%38380.86%
CZR230317P000310002023-01-26 3:21PM EST31.000.180.110.18-0.05-21.74%28077.15%
CZR230317P000320002023-01-26 3:22PM EST32.000.180.120.19-0.01-5.26%22774.02%
CZR230317P000330002023-01-26 3:24PM EST33.000.220.130.23-0.23-51.11%21,77071.88%
CZR230317P000340002023-01-26 3:25PM EST34.000.240.190.26-0.06-20.00%212971.00%
CZR230317P000350002023-01-26 3:26PM EST35.000.290.190.30+0.04+16.00%248268.16%
CZR230317P000360002023-01-24 10:44AM EST36.000.370.250.350.00-547167.09%
CZR230317P000370002023-01-20 11:10AM EST37.000.860.330.360.00-223865.14%
CZR230317P000380002023-01-25 3:56PM EST38.000.440.390.490.00-342764.94%
CZR230317P000390002023-01-25 3:48PM EST39.000.570.470.520.00-167062.79%
CZR230317P000400002023-01-26 2:57PM EST40.000.620.550.63-0.33-34.74%3852961.62%
CZR230317P000410002023-01-24 2:01PM EST41.000.750.630.710.00-1801,17459.67%
CZR230317P000420002023-01-25 2:22PM EST42.000.860.780.85-0.07-7.53%10075759.08%
CZR230317P000430002023-01-26 1:30PM EST43.001.050.900.97-0.01-0.94%30233457.42%
CZR230317P000440002023-01-25 1:58PM EST44.001.351.061.150.00-8969956.45%
CZR230317P000450002023-01-26 3:51PM EST45.001.301.271.33-0.26-16.67%2091,91555.52%
CZR230317P000460002023-01-25 10:16AM EST46.002.351.471.560.00-129554.49%
CZR230317P000470002023-01-26 3:23PM EST47.001.841.721.84-0.34-15.60%133753.81%
CZR230317P000480002023-01-25 3:35PM EST48.002.142.012.14-0.26-10.83%141953.10%
CZR230317P000490002023-01-26 2:57PM EST49.002.492.312.41-0.56-18.36%35019151.76%
CZR230317P000500002023-01-26 3:51PM EST50.002.702.652.77-0.45-14.29%23940550.85%
CZR230317P000550002023-01-26 3:46PM EST55.005.205.105.25-1.60-23.53%5525949.10%
CZR230317P000600002023-01-26 10:14AM EST60.008.708.458.70-1.82-17.30%175946.73%
CZR230317P000650002022-12-20 1:57PM EST65.0020.1819.3019.500.00-415142.33%
CZR230317P000700002023-01-25 3:20PM EST70.0018.3517.2018.000.00-3357.62%
CZR230317P000750002022-12-13 2:05PM EST75.0023.1027.5028.050.00-960149.02%