UK markets close in 2 hours 27 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.54-0.29 (-0.73%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240322C000350002024-03-18 1:30PM EDT35.005.004.605.20+0.61+13.90%200114.65%
CZR240322C000380002024-03-19 9:31AM EDT38.001.801.992.29-0.70-28.00%2075.29%
CZR240322C000385002024-03-18 3:54PM EDT38.501.731.491.78+0.49+39.52%12263.38%
CZR240322C000390002024-03-18 11:09AM EDT39.001.401.211.43+0.30+27.27%992,00262.70%
CZR240322C000395002024-03-18 2:07PM EDT39.501.220.861.00+0.47+62.67%324555.08%
CZR240322C000400002024-03-18 2:38PM EDT40.000.980.610.85+0.38+63.33%7613256.74%
CZR240322C000405002024-03-19 9:31AM EDT40.500.500.410.68+0.15+42.86%681756.84%
CZR240322C000410002024-03-19 9:31AM EDT41.000.340.290.38-0.02-5.56%131152.25%
CZR240322C000415002024-03-19 9:36AM EDT41.500.210.190.25-0.01-4.55%614451.47%
CZR240322C000420002024-03-18 2:55PM EDT42.000.240.140.19+0.09+60.00%7916753.71%
CZR240322C000425002024-03-18 3:50PM EDT42.500.110.080.30-0.02-15.38%761,66763.28%
CZR240322C000430002024-03-18 3:57PM EDT43.000.080.050.09-0.02-20.00%6924553.91%
CZR240322C000435002024-03-18 3:51PM EDT43.500.050.010.49-0.04-44.44%4111083.20%
CZR240322C000440002024-03-18 3:34PM EDT44.000.040.000.00-0.02-33.33%19025.00%
CZR240322C000445002024-03-19 9:30AM EDT44.500.030.010.21-0.02-40.00%1077.34%
CZR240322C000450002024-03-18 2:26PM EDT45.000.030.010.75-0.23-88.46%16240116.41%
CZR240322C000455002024-03-18 12:01PM EDT45.500.060.000.22-0.12-66.67%218288.28%
CZR240322C000460002024-03-15 3:23PM EDT46.000.040.000.750.00-40128.52%
CZR240322C000465002024-03-13 10:33AM EDT46.500.160.000.750.00-10134.77%
CZR240322C000470002024-03-18 11:25AM EDT47.000.070.000.75+0.05+250.00%119140.63%
CZR240322C000475002024-03-18 12:01PM EDT47.500.040.000.74-0.03-42.86%20145.90%
CZR240322C000480002024-03-15 3:23PM EDT48.000.020.000.750.00-40152.15%
CZR240322C000490002024-03-11 11:48AM EDT49.000.140.000.750.00-10163.28%
CZR240322C000495002024-03-14 10:05AM EDT49.500.010.000.010.00--081.25%
CZR240322C000500002024-02-27 1:13PM EDT50.000.150.000.150.00-10122.66%
CZR240322C000510002024-03-08 1:11PM EDT51.000.210.000.000.00-1050.00%
CZR240322C000520002024-03-12 9:34AM EDT52.000.020.000.000.00-14050.00%
CZR240322C000530002024-03-07 10:36AM EDT53.000.040.000.000.00-14050.00%
CZR240322C000540002024-03-04 10:38AM EDT54.000.090.000.750.00-160212.50%
CZR240322C000550002024-02-29 2:17PM EDT55.000.210.000.750.00--0221.48%
CZR240322C000600002024-02-15 3:35PM EDT60.000.060.000.750.00-20262.50%
CZR240322C000650002024-02-09 4:28PM EDT65.000.050.000.050.00--0195.31%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240322P000300002024-03-19 9:32AM EDT30.000.010.000.010.00-20100.00%
CZR240322P000330002024-03-07 10:34AM EDT33.000.090.000.750.00-80153.13%
CZR240322P000340002024-03-07 10:37AM EDT34.000.090.000.000.00-14025.00%
CZR240322P000350002024-03-15 3:51PM EDT35.000.030.000.080.00-6066.02%
CZR240322P000355002024-03-14 10:22AM EDT35.500.040.000.710.00--0104.88%
CZR240322P000360002024-03-18 2:52PM EDT36.000.020.010.11-0.05-71.43%3820957.81%
CZR240322P000365002024-03-18 9:43AM EDT36.500.080.020.52-0.04-33.33%14016578.13%
CZR240322P000370002024-03-18 9:45AM EDT37.000.130.050.07-0.06-31.58%110345.90%
CZR240322P000375002024-03-18 11:27AM EDT37.500.110.090.11-0.17-60.71%75643.95%
CZR240322P000380002024-03-18 2:45PM EDT38.000.120.140.19-0.43-78.18%11562343.75%
CZR240322P000385002024-03-18 3:48PM EDT38.500.260.230.29-0.48-64.86%8316142.29%
CZR240322P000390002024-03-18 3:54PM EDT39.000.400.360.46-0.36-47.37%1581,01042.48%
CZR240322P000395002024-03-18 3:59PM EDT39.500.640.500.65-0.38-37.25%5982540.63%
CZR240322P000400002024-03-18 2:52PM EDT40.000.620.771.02-0.73-54.07%5219146.29%
CZR240322P000405002024-03-18 1:11PM EDT40.501.091.001.28-0.46-29.68%2733641.80%
CZR240322P000410002024-03-18 2:52PM EDT41.001.201.391.80-0.85-41.46%922652.64%
CZR240322P000415002024-03-18 11:02AM EDT41.501.991.872.20-0.47-19.11%36453.22%
CZR240322P000420002024-03-15 2:18PM EDT42.002.982.142.430.00-700.00%
CZR240322P000425002024-03-13 1:20PM EDT42.501.492.632.860.00-700.00%
CZR240322P000430002024-03-15 9:31AM EDT43.003.352.863.350.00-100.00%
CZR240322P000435002024-03-08 4:45PM EDT43.502.173.554.000.00-11053.13%
CZR240322P000440002024-03-13 1:28PM EDT44.002.483.954.600.00-19076.37%
CZR240322P000445002024-03-12 10:53AM EDT44.502.214.405.100.00--082.03%
CZR240322P000450002024-03-13 11:19AM EDT45.003.134.905.450.00-2730.00%
CZR240322P000460002024-03-12 2:33PM EDT46.003.505.856.600.00--098.83%
CZR240322P000465002024-03-12 2:45PM EDT46.503.806.357.450.00-10146.48%
CZR240322P000480002024-02-08 11:22AM EDT48.005.065.606.100.00--30.00%