UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.90+1.50 (+2.13%)
As of 12:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220128C000850002022-01-05 3:57PM EST85.003.853.704.05-9.05-70.16%131548.83%
CZR220128C000860002022-01-05 3:00PM EST86.003.603.303.60-2.55-41.46%69533.98%
CZR220128C000880002022-01-05 3:07PM EST88.002.712.462.91-3.54-56.64%119505.66%
CZR220128C000890002021-12-13 2:20PM EST89.004.702.212.760.00--1504.00%
CZR220128C000900002022-01-05 3:50PM EST90.002.001.932.21-4.75-70.37%334482.42%
CZR220128C000910002022-01-05 3:00PM EST91.001.961.622.07-4.79-70.96%1710475.39%
CZR220128C000920002022-01-05 1:25PM EST92.002.231.461.90-4.62-67.45%326472.66%
CZR220128C000930002022-01-04 11:02AM EST93.003.751.251.500.00-129454.30%
CZR220128C000940002022-01-04 3:52PM EST94.002.691.081.380.00-227450.39%
CZR220128C000950002022-01-05 3:38PM EST95.001.060.931.23-1.36-56.20%1193444.53%
CZR220128C000960002022-01-05 1:25PM EST96.001.310.811.05-0.74-36.10%1314437.11%
CZR220128C000970002022-01-05 3:00PM EST97.000.850.701.10-0.96-53.04%2125443.75%
CZR220128C000980002022-01-05 11:59AM EST98.001.100.580.82-2.75-71.43%245425.98%
CZR220128C000990002022-01-05 1:25PM EST99.000.860.510.81-0.75-46.58%1020429.69%
CZR220128C001000002022-01-05 1:15PM EST100.000.740.430.67-0.75-50.34%245421.09%
CZR220128C001010002021-12-29 3:50PM EST101.001.800.380.680.00-225426.95%
CZR220128C001020002022-01-05 11:58AM EST102.000.630.350.63-0.97-60.62%34428.52%
CZR220128C001030002022-01-03 12:53PM EST103.001.570.311.020.00-817468.56%
CZR220128C001040002022-01-03 9:40AM EST104.001.780.260.460.00-219419.14%
CZR220128C001050002022-01-04 12:01PM EST105.000.690.220.510.00-214428.52%
CZR220128C001100002022-01-05 11:46AM EST110.000.250.040.89-0.25-50.00%112491.41%
CZR220128C001150002022-01-03 9:41AM EST115.000.450.050.710.00-34509.77%
CZR220128C001200002021-12-28 3:50PM EST120.000.290.040.710.00-1616543.75%
CZR220128C001250002021-12-13 12:14AM EST125.000.250.030.370.00--2520.31%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220128P000650002021-12-17 2:25PM EST65.000.610.030.690.00-1717166.02%
CZR220128P000700002022-01-04 10:37AM EST70.000.210.350.740.00-11,58786.13%
CZR220128P000750002021-12-31 2:43PM EST75.000.490.971.480.00-2230.00%
CZR220128P000760002021-12-22 9:44AM EST76.000.741.171.710.00--100.00%
CZR220128P000780002021-12-17 11:46AM EST78.002.531.622.040.00-220.00%
CZR220128P000800002022-01-05 1:06PM EST80.001.392.232.50+0.79+131.67%12390.00%
CZR220128P000810002021-12-21 2:49PM EST81.001.622.572.950.00--50.00%
CZR220128P000820002022-01-05 10:42AM EST82.001.613.003.25+0.17+11.81%14130.00%
CZR220128P000830002022-01-05 1:03PM EST83.002.293.403.950.00-2550.00%
CZR220128P000840002022-01-05 2:18PM EST84.003.353.854.45+1.35+67.50%17560.00%
CZR220128P000850002022-01-05 3:53PM EST85.004.454.404.75+2.42+119.21%20180.00%
CZR220128P000860002022-01-05 3:54PM EST86.005.005.005.50+2.55+104.08%18210.00%
CZR220128P000870002022-01-05 1:03PM EST87.004.105.506.65+1.58+62.70%1050.00%
CZR220128P000880002022-01-05 10:39AM EST88.003.806.156.60+1.85+94.87%21140.00%
CZR220128P000890002022-01-05 10:08AM EST89.003.986.908.15+0.53+15.36%2200.00%
CZR220128P000900002022-01-05 3:50PM EST90.007.807.658.55+4.95+173.68%1170.00%
CZR220128P000930002021-12-27 11:17AM EST93.005.309.7510.850.00-240.00%
CZR220128P000940002022-01-04 3:50PM EST94.006.4110.5011.550.00-60640.00%
CZR220128P000950002022-01-04 12:01PM EST95.006.8111.4012.600.00-190.00%
CZR220128P001050002021-12-13 12:14AM EST105.0015.4819.7522.650.00--10.00%
CZR220128P001150002021-12-20 3:32PM EST115.0028.8829.8032.150.00--20.00%