UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.38-0.46 (-0.89%)
At close: 04:00PM EST
51.20 -0.18 (-0.35%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209C000340002022-11-15 2:10PM EST34.0019.9517.2518.050.00-11189.45%
CZR221209C000380002022-11-23 1:58PM EST38.0011.0713.1513.850.00--4123.83%
CZR221209C000400002022-12-01 3:59PM EST40.0012.0011.1512.000.00-55117.19%
CZR221209C000420002022-11-04 10:36AM EST42.003.909.159.950.00-23795.51%
CZR221209C000430002022-12-02 10:10AM EST43.007.808.258.65+1.80+30.00%163772.27%
CZR221209C000440002022-11-30 1:47PM EST44.005.857.407.850.00-21684.96%
CZR221209C000445002022-11-22 11:27AM EST44.505.556.857.200.00--170.51%
CZR221209C000450002022-11-25 12:58PM EST45.005.326.456.700.00-12971.09%
CZR221209C000460002022-12-01 1:31PM EST46.006.095.506.050.00-202876.56%
CZR221209C000470002022-11-30 2:04PM EST47.004.054.554.850.00-12161.52%
CZR221209C000480002022-12-02 9:34AM EST48.003.003.653.95-0.44-12.79%114256.93%
CZR221209C000485002022-11-29 9:57AM EST48.502.593.253.450.00-33953.91%
CZR221209C000490002022-12-02 3:03PM EST49.003.012.793.05-0.44-12.75%105351.37%
CZR221209C000495002022-12-02 10:19AM EST49.502.212.452.82-0.99-30.94%3079254.30%
CZR221209C000500002022-12-02 3:56PM EST50.002.252.122.38-0.57-20.21%4017252.05%
CZR221209C000510002022-12-02 2:11PM EST51.001.511.491.66-0.76-33.48%19452551.71%
CZR221209C000520002022-12-02 3:53PM EST52.001.081.041.12-0.48-30.77%1645,88249.32%
CZR221209C000530002022-12-02 3:38PM EST53.000.750.670.76-0.37-33.04%11614049.46%
CZR221209C000540002022-12-02 3:59PM EST54.000.440.420.52-0.36-45.00%293550.68%
CZR221209C000550002022-12-02 3:38PM EST55.000.290.250.37-0.27-48.21%1276152.93%
CZR221209C000560002022-12-01 11:14AM EST56.000.400.180.220.00-73650.68%
CZR221209C000570002022-12-02 12:09PM EST57.000.110.090.36-0.30-73.17%5759.77%
CZR221209C000580002022-12-01 10:13AM EST58.000.210.030.380.00-2265.23%
CZR221209C000600002022-11-30 11:13AM EST60.000.170.060.320.00-1676.76%
CZR221209C000610002022-11-18 12:16PM EST61.000.290.010.310.00-1179.69%
CZR221209C000700002022-12-01 11:26AM EST70.000.030.010.030.00-106492.19%
CZR221209C000750002022-12-02 3:06PM EST75.000.010.000.01-0.01-50.00%8871893.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209P000250002022-11-22 10:42AM EST25.000.040.000.020.00-23251193.75%
CZR221209P000300002022-12-02 10:06AM EST30.000.010.010.020.00-1236153.13%
CZR221209P000330002022-11-29 12:27PM EST33.000.030.000.020.00-3554121.88%
CZR221209P000350002022-12-01 10:05AM EST35.000.030.000.020.00-416107.81%
CZR221209P000360002022-12-01 11:02AM EST36.000.020.000.030.00-2023104.69%
CZR221209P000370002022-12-01 3:38PM EST37.000.020.000.230.00-2320132.03%
CZR221209P000380002022-11-25 10:28AM EST38.000.110.000.070.00-240240101.56%
CZR221209P000390002022-11-29 10:10AM EST39.000.090.000.160.00-100103106.64%
CZR221209P000400002022-12-01 10:13AM EST40.000.160.000.050.00-21782.03%
CZR221209P000410002022-12-02 12:29PM EST41.000.070.020.190.00-5111194.92%
CZR221209P000420002022-12-01 11:32AM EST42.000.080.030.090.00-10011777.73%
CZR221209P000430002022-11-30 2:07PM EST43.000.220.010.380.00-31489.26%
CZR221209P000440002022-12-02 12:07PM EST44.000.110.060.20-0.05-31.25%53273.05%
CZR221209P000450002022-11-30 1:32PM EST45.000.490.090.180.00-10111865.04%
CZR221209P000460002022-12-02 11:19AM EST46.000.190.130.20-0.82-81.19%500859.38%
CZR221209P000465002022-12-02 1:08PM EST46.500.210.120.21-0.04-16.00%3454.88%
CZR221209P000470002022-12-02 3:19PM EST47.000.200.180.23-0.17-45.95%162853.71%
CZR221209P000480002022-12-02 3:33PM EST48.000.300.290.44-0.14-31.82%73853.91%
CZR221209P000490002022-12-02 10:04AM EST49.000.860.460.53+0.15+21.13%250550.98%
CZR221209P000500002022-12-02 3:33PM EST50.000.760.700.80-0.14-15.56%6431849.32%
CZR221209P000510002022-12-02 3:32PM EST51.001.091.101.18-0.23-17.42%227448.15%
CZR221209P000520002022-12-02 1:44PM EST52.001.841.571.80+0.20+12.20%113051.47%
CZR221209P000530002022-12-02 12:22PM EST53.002.382.202.40-2.98-55.60%31850.24%
CZR221209P000540002022-11-21 11:07AM EST54.006.302.823.150.00-11451.07%
CZR221209P000550002022-11-15 10:22AM EST55.004.053.754.000.00-121253.42%
CZR221209P000590002022-11-25 9:30AM EST59.009.867.407.900.00-1177.83%