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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317C000200002022-09-26 1:05PM EDT20.0016.3014.0514.350.00-1391.72%
CZR230317C000290002022-07-20 12:16PM EDT29.0018.3020.1020.450.00--1252.98%
CZR230317C000300002022-09-23 12:27PM EDT30.009.507.657.900.00-1179.35%
CZR230317C000310002022-09-29 2:16PM EDT31.006.957.107.400.00-788178.25%
CZR230317C000330002022-09-30 12:34PM EDT33.006.576.206.65-0.98-12.98%110077.98%
CZR230317C000340002022-09-27 1:53PM EDT34.006.455.806.050.00-737976.47%
CZR230317C000350002022-09-30 10:31AM EDT35.005.605.305.65+0.35+6.67%133375.29%
CZR230317C000360002022-09-30 1:48PM EDT36.005.504.905.25-0.15-2.65%25674.49%
CZR230317C000370002022-09-30 12:46PM EDT37.005.154.604.90+0.40+8.42%191774.30%
CZR230317C000380002022-09-30 2:34PM EDT38.004.754.304.50-0.60-11.21%261473.63%
CZR230317C000400002022-09-30 12:12PM EDT40.004.003.603.90+0.20+5.26%94372.22%
CZR230317C000410002022-09-28 3:47PM EDT41.004.553.403.600.00-32372.07%
CZR230317C000420002022-09-30 1:51PM EDT42.003.523.103.30+0.35+11.04%1142871.17%
CZR230317C000430002022-09-29 3:12PM EDT43.002.932.883.100.00-12871.14%
CZR230317C000440002022-09-29 2:37PM EDT44.002.632.672.940.00-193371.26%
CZR230317C000450002022-09-30 11:52AM EDT45.002.732.422.72+0.24+9.64%158970.58%
CZR230317C000460002022-09-30 12:42PM EDT46.002.552.272.54+0.19+8.05%1044370.63%
CZR230317C000470002022-09-30 12:36PM EDT47.002.322.062.29+0.20+9.43%151169.65%
CZR230317C000480002022-09-30 12:34PM EDT48.002.131.882.10+0.08+3.90%34269.12%
CZR230317C000490002022-09-30 2:30PM EDT49.002.021.771.97+0.13+6.88%218369.31%
CZR230317C000500002022-09-30 3:30PM EDT50.001.791.651.79+0.15+9.15%4966668.95%
CZR230317C000550002022-09-30 12:37PM EDT55.001.241.091.21+0.12+10.71%5111067.82%
CZR230317C000600002022-09-29 11:53AM EDT60.000.830.750.870.00-124767.92%
CZR230317C000650002022-09-29 12:09PM EDT65.000.600.510.610.00-116867.63%
CZR230317C000700002022-09-16 10:48AM EDT70.001.970.330.480.00-158767.92%
CZR230317C000750002022-09-26 11:06AM EDT75.000.390.220.330.00-16567.38%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317P000200002022-09-27 2:33PM EDT20.001.521.501.670.00-84384.28%
CZR230317P000220002022-09-30 11:29AM EDT22.001.951.962.16+0.24+14.04%81081.25%
CZR230317P000230002022-09-30 11:32AM EDT23.002.232.272.45+0.28+14.36%42180.37%
CZR230317P000240002022-09-30 12:09PM EDT24.002.602.552.77+0.36+16.07%14179.13%
CZR230317P000250002022-09-30 11:38AM EDT25.002.882.863.15-0.22-7.10%83878.25%
CZR230317P000260002022-09-30 11:36AM EDT26.003.203.303.45+0.34+11.89%115,46477.39%
CZR230317P000270002022-09-30 11:33AM EDT27.003.553.603.90+0.62+21.16%1232376.32%
CZR230317P000280002022-09-30 11:40AM EDT28.003.954.054.20+0.40+11.27%111974.93%
CZR230317P000290002022-09-30 11:38AM EDT29.004.604.454.65+0.40+9.52%4873.93%
CZR230317P000300002022-09-30 11:35AM EDT30.004.804.955.10-0.35-6.80%259073.27%
CZR230317P000310002022-09-30 12:04PM EDT31.005.355.355.55+0.15+2.88%185271.70%
CZR230317P000320002022-09-30 11:38AM EDT32.005.805.906.15-0.35-5.69%3971.68%
CZR230317P000330002022-09-30 10:46AM EDT33.006.456.456.60+0.10+1.57%136570.51%
CZR230317P000340002022-09-30 1:50PM EDT34.006.806.907.30+0.30+4.62%405169.92%
CZR230317P000350002022-09-30 1:10PM EDT35.007.307.507.85+0.70+10.61%33369.09%
CZR230317P000360002022-09-30 12:55PM EDT36.007.858.108.50-0.66-7.76%84068.58%
CZR230317P000370002022-09-30 1:23PM EDT37.008.508.859.15+0.60+7.59%173268.69%
CZR230317P000380002022-09-30 11:39AM EDT38.009.309.409.75-0.15-1.59%77267.11%
CZR230317P000390002022-09-28 9:50AM EDT39.009.7010.0510.400.00-12566.16%
CZR230317P000400002022-09-27 10:03AM EDT40.009.6510.8011.050.00-19965.58%
CZR230317P000410002022-09-26 1:57PM EDT41.0010.5511.4011.800.00-24864.43%
CZR230317P000420002022-09-22 11:26AM EDT42.008.6012.3012.500.00-67864.60%
CZR230317P000430002022-09-26 12:43PM EDT43.0011.7013.0013.350.00-11220164.26%
CZR230317P000440002022-09-22 12:50PM EDT44.0010.1513.8014.050.00-218063.38%
CZR230317P000450002022-09-22 2:45PM EDT45.0011.4514.5014.850.00-815462.26%
CZR230317P000460002022-09-22 12:15PM EDT46.0011.4015.4015.700.00-29362.65%
CZR230317P000470002022-09-22 2:02PM EDT47.0012.8516.2016.550.00-312262.16%
CZR230317P000480002022-09-26 2:38PM EDT48.0015.7417.0017.350.00-1315661.08%
CZR230317P000490002022-09-26 9:55AM EDT49.0014.8017.8518.250.00-612860.94%
CZR230317P000500002022-09-16 3:38PM EDT50.0010.6018.7519.100.00-116560.64%
CZR230317P000550002022-09-26 12:14PM EDT55.0021.3223.2023.500.00-215757.08%
CZR230317P000600002022-09-26 9:45AM EDT60.0024.9027.8528.250.00-103054.79%
CZR230317P000650002022-09-26 11:49AM EDT65.0030.4332.6033.100.00-103750.39%
CZR230317P000700002022-08-16 2:56PM EDT70.0021.0524.1524.700.00-24130.00%
CZR230317P000750002022-09-02 10:13AM EDT75.0032.8042.3043.500.00-1058761.82%