UK markets open in 2 hours 24 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.53+0.23 (+0.60%)
At close: 04:00PM EDT
38.65 +0.12 (+0.31%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220708C000250002022-06-24 1:38PM EDT25.0018.400.000.000.00-200.00%
CZR220708C000290002022-06-28 11:42AM EDT29.0015.150.000.000.00-300.00%
CZR220708C000295002022-06-28 11:38AM EDT29.5014.900.000.000.00-300.00%
CZR220708C000320002022-06-23 12:31PM EDT32.007.250.000.000.00--00.00%
CZR220708C000330002022-06-28 1:10PM EDT33.0011.000.000.000.00-100.00%
CZR220708C000340002022-06-30 9:31AM EDT34.005.600.000.000.00-100.00%
CZR220708C000350002022-06-24 9:41AM EDT35.006.820.000.000.00-200.00%
CZR220708C000365002022-06-30 3:47PM EDT36.502.830.000.000.00--00.00%
CZR220708C000370002022-07-01 3:34PM EDT37.002.000.000.00-0.95-32.20%100.00%
CZR220708C000375002022-07-01 3:37PM EDT37.501.700.000.00-0.82-32.54%600.00%
CZR220708C000380002022-07-01 10:45AM EDT38.001.420.000.00-0.44-23.66%500.00%
CZR220708C000385002022-07-01 3:47PM EDT38.501.330.000.00-0.30-18.40%700.00%
CZR220708C000390002022-07-01 3:22PM EDT39.001.010.000.00-0.57-36.08%403.13%
CZR220708C000395002022-07-01 3:56PM EDT39.500.970.000.00-0.49-33.56%1406.25%
CZR220708C000400002022-07-01 3:43PM EDT40.000.680.000.00-0.60-46.87%94012.50%
CZR220708C000405002022-07-01 3:57PM EDT40.500.600.000.00-0.49-44.95%41012.50%
CZR220708C000410002022-07-01 2:56PM EDT41.000.420.000.00-0.43-50.59%19012.50%
CZR220708C000415002022-07-01 2:41PM EDT41.500.340.000.00-1.03-75.18%5025.00%
CZR220708C000420002022-07-01 3:56PM EDT42.000.300.000.00-0.33-52.38%38025.00%
CZR220708C000425002022-07-01 1:43PM EDT42.500.180.000.00-0.17-48.57%1025.00%
CZR220708C000430002022-07-01 3:40PM EDT43.000.150.000.00-0.32-68.09%9025.00%
CZR220708C000435002022-07-01 3:54PM EDT43.500.110.000.00-0.22-66.67%64025.00%
CZR220708C000440002022-07-01 10:41AM EDT44.000.140.000.00-0.16-53.33%1025.00%
CZR220708C000445002022-06-29 12:13PM EDT44.500.590.000.000.00-50025.00%
CZR220708C000450002022-07-01 12:38PM EDT45.000.060.000.00-0.10-62.50%6050.00%
CZR220708C000455002022-06-29 10:42AM EDT45.500.600.000.000.00--050.00%
CZR220708C000460002022-06-28 2:28PM EDT46.001.000.000.000.00-3050.00%
CZR220708C000465002022-06-28 1:02PM EDT46.501.040.000.000.00-3050.00%
CZR220708C000470002022-06-29 10:42AM EDT47.000.370.000.000.00-6050.00%
CZR220708C000480002022-07-01 12:31PM EDT48.000.190.000.00-0.34-64.15%2050.00%
CZR220708C000485002022-06-28 12:07PM EDT48.500.570.000.000.00-6050.00%
CZR220708C000490002022-07-01 3:15PM EDT49.000.050.000.00-0.54-91.53%2050.00%
CZR220708C000495002022-06-28 1:16PM EDT49.500.380.000.000.00-1050.00%
CZR220708C000500002022-07-01 3:15PM EDT50.000.050.000.00-0.15-75.00%16050.00%
CZR220708C000520002022-06-28 10:52AM EDT52.000.260.000.000.00-1050.00%
CZR220708C000530002022-06-23 10:10AM EDT53.000.150.000.000.00-1050.00%
CZR220708C000540002022-06-15 3:56PM EDT54.000.310.000.000.00--050.00%
CZR220708C000550002022-06-17 11:41AM EDT55.000.090.000.000.00-5050.00%
CZR220708C000560002022-06-17 10:55AM EDT56.000.430.000.000.00-1050.00%
CZR220708C000570002022-06-16 12:27PM EDT57.000.300.000.000.00-4050.00%
CZR220708C000580002022-06-10 9:30AM EDT58.000.630.000.000.00--050.00%
CZR220708C000590002022-06-10 10:37AM EDT59.000.580.000.000.00-1050.00%
CZR220708C000600002022-07-01 2:57PM EDT60.000.020.000.00-0.09-81.82%1050.00%
CZR220708C000630002022-06-24 12:12PM EDT63.000.050.000.000.00-10050.00%
CZR220708C000650002022-06-29 11:50AM EDT65.000.140.000.000.00-10050.00%
CZR220708C000700002022-07-01 1:23PM EDT70.000.020.000.00-0.03-60.00%5050.00%
CZR220708C000750002022-07-01 11:13AM EDT75.000.010.000.000.00-15050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220708P000250002022-06-30 12:38PM EDT25.000.020.000.000.00-59050.00%
CZR220708P000300002022-06-30 3:04PM EDT30.000.060.000.000.00-1050.00%
CZR220708P000310002022-07-01 2:55PM EDT31.000.080.000.00-0.01-11.11%10050.00%
CZR220708P000320002022-07-01 3:13PM EDT32.000.120.000.00-0.01-7.69%2050.00%
CZR220708P000325002022-06-29 9:58AM EDT32.500.110.000.000.00--050.00%
CZR220708P000330002022-07-01 10:55AM EDT33.000.260.000.00+0.26-1050.00%
CZR220708P000335002022-07-01 10:44AM EDT33.500.350.000.00+0.06+20.69%1025.00%
CZR220708P000340002022-06-30 3:30PM EDT34.000.350.000.000.00-13025.00%
CZR220708P000350002022-07-01 3:27PM EDT35.000.430.000.00+0.13+43.33%1,067025.00%
CZR220708P000360002022-07-01 2:54PM EDT36.000.620.000.00-0.06-8.82%2012.50%
CZR220708P000365002022-06-29 10:48AM EDT36.500.410.000.000.00--012.50%
CZR220708P000370002022-07-01 3:58PM EDT37.000.810.000.00-0.31-27.68%13012.50%
CZR220708P000375002022-07-01 10:12AM EDT37.501.110.000.00-0.21-15.91%106.25%
CZR220708P000380002022-07-01 3:01PM EDT38.001.360.000.00-0.11-7.48%403.13%
CZR220708P000385002022-07-01 10:51AM EDT38.502.030.000.00+0.53+35.33%500.39%
CZR220708P000390002022-06-30 10:43AM EDT39.002.410.000.000.00-100.00%
CZR220708P000395002022-07-01 1:44PM EDT39.502.470.000.00+2.47-1100.00%
CZR220708P000400002022-07-01 3:15PM EDT40.002.480.000.00+0.15+6.44%1400.00%
CZR220708P000405002022-06-30 10:05AM EDT40.503.350.000.000.00--00.00%
CZR220708P000410002022-07-01 2:48PM EDT41.003.170.000.00+0.49+18.28%100.00%
CZR220708P000415002022-06-29 12:24PM EDT41.502.400.000.000.00--00.00%
CZR220708P000420002022-06-29 2:10PM EDT42.002.500.000.000.00-700.00%
CZR220708P000425002022-07-01 9:58AM EDT42.504.250.000.00+0.10+2.41%400.00%
CZR220708P000430002022-07-01 12:37PM EDT43.005.550.000.00+3.94+244.72%600.00%
CZR220708P000435002022-06-30 12:36PM EDT43.504.550.000.000.00-400.00%
CZR220708P000440002022-06-29 2:06PM EDT44.003.900.000.000.00-600.00%
CZR220708P000450002022-07-01 11:22AM EDT45.006.760.000.00+2.26+50.22%5000.00%
CZR220708P000460002022-06-23 12:02PM EDT46.007.200.000.000.00-700.00%
CZR220708P000465002022-06-29 1:12PM EDT46.506.200.000.000.00--00.00%
CZR220708P000480002022-06-10 10:02AM EDT48.003.360.000.000.00-300.00%
CZR220708P000485002022-06-27 11:39AM EDT48.504.760.000.000.00--00.00%
CZR220708P000490002022-06-14 12:57PM EDT49.009.750.000.000.00--00.00%
CZR220708P000500002022-06-30 11:51AM EDT50.0010.900.000.000.00-2500.00%
CZR220708P000510002022-06-28 1:02PM EDT51.007.150.000.000.00-1000.00%
CZR220708P000520002022-06-29 9:55AM EDT52.009.700.000.000.00-500.00%
CZR220708P000530002022-06-22 2:29PM EDT53.0012.850.000.000.00-100.00%
CZR220708P000550002022-06-29 11:50AM EDT55.0014.100.000.000.00--00.00%
CZR220708P000570002022-06-27 9:30AM EDT57.0012.210.000.000.00-100.00%
CZR220708P000580002022-06-13 11:40AM EDT58.0017.650.000.000.00--00.00%
CZR220708P000620002022-06-13 1:01PM EDT62.0022.000.000.000.00-500.00%
CZR220708P000700002022-06-13 10:19AM EDT70.0029.150.000.000.00-500.00%