UK Markets close in 5 hrs 6 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.84+1.03 (+2.03%)
At close: 04:00PM EST
51.62 -0.22 (-0.42%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240119C000230002022-07-15 12:50PM EST23.0020.3030.3030.850.00--670.14%
CZR240119C000250002022-08-08 10:54AM EST25.0029.1628.8529.500.00--571.14%
CZR240119C000280002022-07-19 11:19AM EST28.0020.2526.9027.500.00--372.13%
CZR240119C000300002022-08-05 12:42PM EST30.0024.7025.6026.000.00-57171.22%
CZR240119C000330002022-07-20 2:03PM EST33.0019.5023.7524.350.00--1171.79%
CZR240119C000350002022-08-10 8:43AM EST35.0023.2022.4523.10+0.37+1.62%315970.84%
CZR240119C000380002022-08-05 9:54AM EST38.0020.7020.9021.300.00--470.41%
CZR240119C000400002022-08-04 8:33AM EST40.0020.5519.8520.250.00-55270.13%
CZR240119C000420002022-08-02 1:49PM EST42.0018.7618.7519.200.00-1669.45%
CZR240119C000450002022-08-10 8:31AM EST45.0017.5017.3517.75+0.90+5.42%26769.01%
CZR240119C000470002022-08-05 11:24AM EST47.0015.7016.3016.850.00--2568.30%
CZR240119C000500002022-08-10 11:02AM EST50.0015.1015.1515.45+1.35+9.82%397367.82%
CZR240119C000550002022-08-10 8:34AM EST55.0013.6013.1513.50+0.63+4.86%130466.83%
CZR240119C000600002022-08-04 2:48PM EST60.0010.7611.2511.750.00--9165.53%
CZR240119C000650002022-08-09 8:55AM EST65.008.959.7510.200.00-2611864.71%
CZR240119C000700002022-08-11 1:02PM EST70.008.658.408.80+2.15+33.08%251,15463.76%
CZR240119C000750002022-08-08 9:33AM EST75.008.217.207.550.00-244762.78%
CZR240119C000800002022-08-11 9:44AM EST80.006.606.206.55+1.15+21.10%21,57562.18%
CZR240119C000850002022-08-11 12:09PM EST85.005.355.305.65-0.20-3.60%15561.46%
CZR240119C000900002022-08-11 12:10PM EST90.004.654.554.85-0.45-8.82%312160.81%
CZR240119C000950002022-08-11 12:10PM EST95.004.003.904.20+1.45+56.86%13960.31%
CZR240119C001000002022-08-11 12:12PM EST100.003.403.353.60+0.59+21.00%849859.75%
CZR240119C001050002022-07-07 9:45AM EST105.002.112.813.150.00-11859.24%
CZR240119C001100002022-08-11 12:00PM EST110.002.522.462.68+0.41+19.43%25158.86%
CZR240119C001150002022-07-20 9:51AM EST115.001.592.032.340.00-41958.28%
CZR240119C001200002022-08-11 9:14AM EST120.001.871.671.95+0.17+10.00%716757.35%
CZR240119C001250002022-07-08 9:26AM EST125.001.351.501.740.00--1357.58%
CZR240119C001300002021-11-09 3:46PM EST130.0019.5012.3015.850.00--10125.21%
CZR240119C001350002022-08-04 11:37AM EST135.001.221.101.510.00-11257.98%
CZR240119C001400002021-11-22 9:55AM EST140.0013.4013.6515.350.00--2130.92%
CZR240119C001450002021-11-19 1:15PM EST145.0011.109.4512.950.00-26117.60%
CZR240119C001500002022-01-04 12:53PM EST150.009.987.0010.250.00-23107.10%
CZR240119C001550002021-11-09 11:10AM EST155.0013.608.3510.750.00--2113.12%
CZR240119C001600002021-11-18 2:31PM EST160.0010.407.0510.950.00-26112.01%
CZR240119C001750002022-08-08 11:14AM EST175.000.400.180.600.00-210755.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240119P000200002022-08-10 10:57AM EST20.002.001.892.190.00-14584.77%
CZR240119P000230002022-07-14 2:26PM EST23.004.552.552.780.00--481.62%
CZR240119P000250002022-08-11 8:47AM EST25.003.103.053.25-0.40-11.43%401,41479.91%
CZR240119P000280002022-08-04 8:33AM EST28.004.103.904.100.00-52,20077.93%
CZR240119P000300002022-08-11 12:20PM EST30.004.604.554.70-0.90-16.36%270376.71%
CZR240119P000330002022-08-04 10:41AM EST33.006.005.505.700.00--4874.65%
CZR240119P000350002022-08-11 12:20PM EST35.006.356.256.45-0.30-4.51%424973.68%
CZR240119P000380002022-07-19 1:44PM EST38.009.907.407.650.00--872.07%
CZR240119P000400002022-08-11 12:21PM EST40.008.408.258.50+0.20+2.44%311271.13%
CZR240119P000420002022-08-02 9:30AM EST42.0010.339.159.400.00-1470.26%
CZR240119P000450002022-08-09 2:33PM EST45.0011.7010.5010.850.00-181268.85%
CZR240119P000500002022-08-02 9:43AM EST50.0014.3513.1013.400.00-530366.82%
CZR240119P000550002022-07-18 9:54AM EST55.0021.3015.9516.200.00--17564.93%
CZR240119P000650002022-08-01 9:49AM EST65.0024.6522.3522.800.00-1962.20%
CZR240119P000700002022-08-02 12:32PM EST70.0027.2525.9526.350.00-102261.01%
CZR240119P000750002022-07-08 11:03AM EST75.0036.6830.0030.450.00-15161.38%
CZR240119P000800002021-11-09 11:12AM EST80.0013.8017.9019.450.00-110.00%
CZR240119P000900002022-08-05 8:39AM EST90.0043.8241.9542.500.00--1057.49%
CZR240119P000950002022-08-05 8:39AM EST95.0048.3246.4546.900.00--357.36%
CZR240119P001000002022-08-04 2:16PM EST100.0052.3051.0051.450.00--24557.37%
CZR240119P001050002022-08-11 9:16AM EST105.0055.3555.5556.20+55.35-1157.63%
CZR240119P001150002021-11-10 6:50AM EST115.0029.7539.4544.000.00--10.00%
CZR240119P001200002021-11-08 10:10AM EST120.0033.7542.9047.000.00-110.00%