UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.35+0.73 (+0.65%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211001C000500002021-09-20 12:08AM EDT50.0053.4461.5563.450.00--3270.31%
CZR211001C000550002021-09-20 12:08AM EDT55.0048.1056.6058.700.00--1268.36%
CZR211001C000700002021-09-15 10:02AM EDT70.0033.2041.7043.500.00-56180.66%
CZR211001C000750002021-09-20 12:08AM EDT75.0028.1937.1038.600.00--2179.79%
CZR211001C000800002021-09-21 9:36AM EDT80.0027.4031.9533.200.00-610133.20%
CZR211001C000810002021-09-20 12:08AM EDT81.0022.9030.3032.600.00--1113.28%
CZR211001C000820002021-08-20 2:22PM EDT82.007.8529.9531.550.00-112139.45%
CZR211001C000830002021-08-20 11:09AM EDT83.006.1522.7024.400.00-680.00%
CZR211001C000840002021-08-19 1:57PM EDT84.005.0521.4023.400.00--80.00%
CZR211001C000850002021-09-21 9:44AM EDT85.0021.6826.3527.850.00-39132.52%
CZR211001C000860002021-08-23 1:34PM EDT86.007.0025.9027.450.00-1314116.80%
CZR211001C000870002021-09-07 10:40AM EDT87.0019.1425.1526.550.00-123123.54%
CZR211001C000880002021-08-27 10:07AM EDT88.0016.0024.2525.400.00-17117.68%
CZR211001C000890002021-08-24 3:37PM EDT89.008.4523.1524.000.00-53496.88%
CZR211001C000900002021-09-24 10:12AM EDT90.0022.4122.0522.70+2.72+13.81%55166.41%
CZR211001C000910002021-08-23 1:43PM EDT91.004.5020.9022.100.00-21582.81%
CZR211001C000920002021-09-20 9:34AM EDT92.0011.7520.2521.000.00-1388.87%
CZR211001C000930002021-09-22 10:46AM EDT93.0015.8519.1019.950.00-102677.73%
CZR211001C000940002021-09-14 2:51PM EDT94.0010.1718.0019.250.00-53781.05%
CZR211001C000950002021-09-13 11:45AM EDT95.0010.4017.0018.200.00-18975.59%
CZR211001C000960002021-09-20 12:01PM EDT96.0010.1716.2517.650.00-1888.48%
CZR211001C000970002021-09-21 10:12AM EDT97.009.1015.3016.450.00-14281.15%
CZR211001C000980002021-09-21 10:51AM EDT98.007.5014.3015.050.00-213868.07%
CZR211001C000990002021-09-20 2:40PM EDT99.006.4513.2013.950.00-2658.98%
CZR211001C001000002021-09-24 11:33AM EDT100.0011.6012.1013.10-1.52-11.59%58656.54%
CZR211001C001010002021-09-20 12:06PM EDT101.006.0511.1512.050.00-1752.73%
CZR211001C001020002021-09-22 2:40PM EDT102.009.5510.3511.300.00-61557.86%
CZR211001C001030002021-09-23 12:09PM EDT103.0011.059.559.850.00-31954.39%
CZR211001C001040002021-09-24 3:54PM EDT104.009.108.659.15-0.05-0.55%21051.56%
CZR211001C001050002021-09-24 11:42AM EDT105.007.307.708.00-1.28-14.92%437449.90%
CZR211001C001060002021-09-24 2:15PM EDT106.006.356.807.25-0.55-7.97%21051.27%
CZR211001C001070002021-09-23 11:15AM EDT107.007.895.856.500.00-17851.56%
CZR211001C001080002021-09-23 1:15PM EDT108.006.055.255.500.00-142646.09%
CZR211001C001090002021-09-24 1:00PM EDT109.004.394.454.95-0.16-3.52%34348.76%
CZR211001C001100002021-09-24 3:55PM EDT110.004.303.804.05+0.32+8.04%3333244.19%
CZR211001C001110002021-09-24 11:23AM EDT111.002.893.153.40-0.26-8.25%35143.31%
CZR211001C001120002021-09-24 3:17PM EDT112.002.642.632.89+0.04+1.54%2542,58743.75%
CZR211001C001130002021-09-24 3:53PM EDT113.002.321.952.51-0.15-6.07%157845.36%
CZR211001C001140002021-09-24 3:49PM EDT114.001.881.622.01-0.37-16.44%640444.09%
CZR211001C001150002021-09-24 3:55PM EDT115.001.431.341.49+0.03+2.14%4829841.46%
CZR211001C001160002021-09-24 3:13PM EDT116.001.031.041.13-0.15-12.71%6521240.43%
CZR211001C001170002021-09-24 12:52PM EDT117.000.850.701.05-0.25-22.73%5443.85%
CZR211001C001180002021-09-24 3:11PM EDT118.000.610.620.71-0.18-22.78%2503,09541.21%
CZR211001C001200002021-09-24 2:04PM EDT120.000.320.350.44-0.16-33.33%545042.19%
CZR211001C001250002021-09-24 2:58PM EDT125.000.150.030.28-0.10-40.00%210552.83%
CZR211001C001300002021-09-07 10:47AM EDT130.000.430.000.200.00-11255.27%
CZR211001C001350002021-09-23 10:14AM EDT135.000.080.000.190.00-32827166.21%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211001P000500002021-08-27 2:31PM EDT50.000.010.000.370.00--10278.52%
CZR211001P000650002021-09-24 3:35PM EDT65.000.010.010.03-0.02-66.67%7018148.44%
CZR211001P000700002021-09-24 2:58PM EDT70.000.040.000.04+0.01+33.33%2101,112129.69%
CZR211001P000750002021-09-22 2:39PM EDT75.000.060.000.370.00-650149.80%
CZR211001P000790002021-09-16 1:02PM EDT79.000.140.002.210.00-17193.36%
CZR211001P000800002021-09-22 10:51AM EDT80.000.100.002.210.00-1548187.89%
CZR211001P000820002021-09-22 2:07PM EDT82.000.220.000.660.00-720722134.18%
CZR211001P000830002021-09-09 10:47AM EDT83.000.230.000.170.00-110103.13%
CZR211001P000840002021-09-03 9:39AM EDT84.000.620.000.180.00-122100.39%
CZR211001P000850002021-08-24 3:36PM EDT85.002.500.000.170.00-62696.09%
CZR211001P000860002021-08-19 9:32AM EDT86.006.800.180.520.00-116118.56%
CZR211001P000870002021-09-08 11:57AM EDT87.000.650.002.230.00-35151.47%
CZR211001P000880002021-09-20 11:05AM EDT88.000.350.002.240.00-3639146.58%
CZR211001P000890002021-09-21 11:33AM EDT89.000.350.000.180.00-51782.81%
CZR211001P000900002021-09-22 1:13PM EDT90.000.190.000.200.00-12280.86%
CZR211001P000910002021-09-24 12:16PM EDT91.000.120.000.20-0.34-73.91%31077.34%
CZR211001P000920002021-09-16 9:42AM EDT92.000.400.010.210.00-13275.00%
CZR211001P000930002021-09-16 2:36PM EDT93.000.450.010.210.00-31971.48%
CZR211001P000940002021-09-09 2:57PM EDT94.000.910.020.220.00-11169.14%
CZR211001P000950002021-09-24 11:51AM EDT95.000.170.090.20-0.02-10.53%5515067.97%
CZR211001P000960002021-09-22 12:17PM EDT96.000.390.030.240.00-4863.57%
CZR211001P000970002021-09-20 12:21PM EDT97.001.560.120.280.00-12164.84%
CZR211001P000980002021-09-24 11:33AM EDT98.000.210.140.22-0.74-77.89%45459.86%
CZR211001P000990002021-09-24 10:48AM EDT99.000.210.060.21-0.33-61.11%405553.13%
CZR211001P001000002021-09-24 12:16PM EDT100.000.240.190.24-0.06-20.00%1684854.69%
CZR211001P001010002021-09-24 1:38PM EDT101.000.280.220.27-0.12-30.00%96452.44%
CZR211001P001020002021-09-24 1:58PM EDT102.000.400.230.33-3.01-88.27%12550.29%
CZR211001P001030002021-09-23 11:13AM EDT103.000.480.280.400.00-135450.98%
CZR211001P001040002021-09-24 3:01PM EDT104.000.480.390.48-0.03-5.88%1033949.41%
CZR211001P001050002021-09-24 3:48PM EDT105.000.500.500.57-0.05-9.09%45147.71%
CZR211001P001060002021-09-24 3:59PM EDT106.000.670.640.70-0.18-21.18%23946.48%
CZR211001P001070002021-09-24 11:49AM EDT107.001.010.730.87+0.07+7.45%610945.56%
CZR211001P001080002021-09-24 12:41PM EDT108.001.070.951.08-0.15-12.30%13944.68%
CZR211001P001090002021-09-24 3:59PM EDT109.001.221.091.330.00-12443.80%
CZR211001P001100002021-09-24 3:33PM EDT110.001.701.421.65-0.33-16.26%211743.34%
CZR211001P001110002021-09-24 1:12PM EDT111.002.101.742.07-0.30-12.50%2543.63%
CZR211001P001120002021-09-24 3:54PM EDT112.002.252.132.64-0.51-18.48%4358545.36%
CZR211001P001130002021-09-24 1:18PM EDT113.002.962.662.92+0.41+16.08%202541.48%
CZR211001P001150002021-09-24 12:36PM EDT115.004.093.954.15+0.74+22.09%32541.65%