UK markets open in 4 hours 58 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.96-0.51 (-1.17%)
At close: 04:00PM EST
42.70 -0.26 (-0.61%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240308C000360002024-02-13 10:24AM EST36.006.705.408.900.00--3108.98%
CZR240308C000380002024-02-23 9:34AM EST38.003.654.505.400.00-55107.23%
CZR240308C000385002024-02-27 10:00AM EST38.503.554.254.800.00-2258.59%
CZR240308C000395002024-02-22 10:02AM EST39.503.503.503.650.00-1154.49%
CZR240308C000400002024-03-01 3:23PM EST40.003.123.053.20+1.19+61.66%1014453.52%
CZR240308C000405002024-03-01 3:15PM EST40.502.452.612.71+0.69+39.20%2650.00%
CZR240308C000410002024-03-01 3:51PM EST41.002.312.212.46+0.08+3.59%413355.37%
CZR240308C000415002024-03-01 2:06PM EST41.501.791.831.89-0.26-12.68%239650.39%
CZR240308C000420002024-03-01 3:27PM EST42.001.511.481.55-0.46-23.35%3513250.29%
CZR240308C000425002024-03-01 2:30PM EST42.501.171.171.22-0.03-2.50%328548.73%
CZR240308C000430002024-03-01 3:23PM EST43.000.960.910.94-0.29-23.20%5716747.85%
CZR240308C000435002024-03-01 3:43PM EST43.500.750.690.91-0.31-29.25%2922251.95%
CZR240308C000440002024-03-01 3:56PM EST44.000.570.520.57-0.31-35.23%18548649.51%
CZR240308C000445002024-03-01 3:53PM EST44.500.400.380.42-0.10-20.00%177249.41%
CZR240308C000450002024-03-01 3:27PM EST45.000.300.280.32-0.20-40.00%3719950.39%
CZR240308C000455002024-03-01 2:04PM EST45.500.200.200.23-0.02-9.09%112850.59%
CZR240308C000460002024-03-01 3:50PM EST46.000.160.140.17-0.13-44.83%1211050.00%
CZR240308C000465002024-03-01 3:09PM EST46.500.110.100.12-0.02-15.38%23950.39%
CZR240308C000470002024-02-23 9:49AM EST47.000.180.070.090.00-15651.37%
CZR240308C000475002024-02-29 2:03PM EST47.500.100.040.07+0.10--15051.56%
CZR240308C000480002024-02-27 11:18AM EST48.000.070.030.640.00-31487.89%
CZR240308C000490002024-03-01 9:34AM EST49.000.170.000.42+0.01+6.25%88086.33%
CZR240308C000495002024-02-27 9:39AM EST49.500.250.000.52+0.25--696.48%
CZR240308C000500002024-03-01 3:37PM EST50.000.010.000.01-0.01-50.00%1373550.00%
CZR240308C000510002024-03-01 3:37PM EST51.000.010.000.010.00-432956.25%
CZR240308C000520002024-02-13 9:38AM EST52.000.270.000.010.00-11062.50%
CZR240308C000530002024-02-15 11:44AM EST53.000.190.000.750.00-517140.63%
CZR240308C000540002024-02-22 2:27PM EST54.000.160.000.750.00-1414149.22%
CZR240308C000550002024-02-22 2:25PM EST55.000.010.000.020.00-142384.38%
CZR240308C000600002024-02-26 12:52PM EST60.000.030.000.020.00-1010109.38%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240308P000340002024-02-23 10:30AM EST34.000.030.000.100.00-1050104.69%
CZR240308P000350002024-02-27 11:07AM EST35.000.010.000.020.00-182073.44%
CZR240308P000355002024-02-27 9:38AM EST35.500.020.000.01+0.02--1462.50%
CZR240308P000360002024-03-01 3:17PM EST36.000.010.000.01-0.01-50.00%10236459.38%
CZR240308P000365002024-03-01 3:38PM EST36.500.010.000.01-0.07-87.50%215556.25%
CZR240308P000370002024-03-01 3:39PM EST37.000.010.010.02-0.02-66.67%21989359.38%
CZR240308P000375002024-02-29 10:58AM EST37.500.030.000.030.00-72054.69%
CZR240308P000380002024-03-01 3:18PM EST38.000.030.000.030.00-16650.00%
CZR240308P000385002024-02-26 3:52PM EST38.500.380.020.220.00-201967.38%
CZR240308P000390002024-03-01 2:29PM EST39.000.060.050.510.00-5059778.22%
CZR240308P000395002024-03-01 1:26PM EST39.500.090.060.09-0.03-25.00%203951.17%
CZR240308P000400002024-03-01 3:24PM EST40.000.130.100.13+0.01+8.33%2510350.00%
CZR240308P000405002024-03-01 2:52PM EST40.500.220.150.190.00-394049.02%
CZR240308P000410002024-03-01 3:55PM EST41.000.240.230.28-0.06-20.00%16410048.83%
CZR240308P000415002024-03-01 3:54PM EST41.500.360.330.39+0.02+5.88%5938048.05%
CZR240308P000420002024-03-01 3:51PM EST42.000.510.480.55-0.06-10.53%7735048.15%
CZR240308P000425002024-03-01 3:51PM EST42.500.700.670.81+0.07+11.11%566651.27%
CZR240308P000430002024-03-01 2:50PM EST43.001.090.910.95+0.09+9.00%418646.39%
CZR240308P000435002024-03-01 11:55AM EST43.501.461.191.25+1.46-12947.36%
CZR240308P000440002024-03-01 3:12PM EST44.001.691.281.58+0.31+22.46%43247.95%
CZR240308P000445002024-03-01 10:25AM EST44.501.861.871.94+1.86-2048.24%
CZR240308P000450002024-02-28 2:32PM EST45.003.332.062.370.00-506251.17%
CZR240308P000460002024-02-13 10:34AM EST46.004.553.103.300.00-1350.39%
CZR240308P000500002024-02-28 2:59PM EST50.008.606.457.800.00-36078.13%