UK Markets close in 3 hrs 4 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.03+1.36 (+2.85%)
At close: 04:00PM EDT
49.00 -0.03 (-0.06%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000250002022-08-01 1:12PM EDT25.0020.4524.1524.700.00--1416.02%
CZR220812C000340002022-07-13 11:50AM EDT34.005.8015.4015.700.00--5269.14%
CZR220812C000360002022-08-03 12:30PM EDT36.0013.1013.3013.55+10.11+338.13%234219.14%
CZR220812C000370002022-07-22 11:04AM EDT37.007.0012.3512.600.00--62210.35%
CZR220812C000380002022-07-22 9:46AM EDT38.007.5711.3011.750.00--36200.78%
CZR220812C000390002022-07-28 2:32PM EDT39.006.1010.3010.700.00--54182.62%
CZR220812C000400002022-08-02 9:36AM EDT40.006.509.459.800.00-111180.08%
CZR220812C000410002022-08-01 9:30AM EDT41.005.208.408.750.00--20159.77%
CZR220812C000415002022-08-02 12:28PM EDT41.507.408.108.250.00-11160.94%
CZR220812C000420002022-08-02 11:22AM EDT42.007.397.607.80+0.99+15.47%220155.18%
CZR220812C000425002022-07-29 2:09PM EDT42.504.227.157.400.00--1153.13%
CZR220812C000430002022-08-01 11:15AM EDT43.004.786.656.850.00--14143.07%
CZR220812C000435002022-07-29 10:05AM EDT43.503.036.206.450.00--5140.43%
CZR220812C000440002022-08-03 11:00AM EDT44.005.455.806.10-0.14-2.50%242140.72%
CZR220812C000445002022-08-02 12:10PM EDT44.504.705.355.650.00-1319135.35%
CZR220812C000450002022-08-03 2:58PM EDT45.004.905.005.15+0.20+4.26%30109131.25%
CZR220812C000455002022-08-02 12:23PM EDT45.504.704.504.75+0.40+9.30%2116125.20%
CZR220812C000460002022-08-02 3:49PM EDT46.005.154.054.30+0.80+18.39%4094118.85%
CZR220812C000465002022-08-03 12:11PM EDT46.503.703.854.05-0.41-9.98%1511124.61%
CZR220812C000470002022-08-03 1:46PM EDT47.003.303.353.60+0.40+13.79%39110115.82%
CZR220812C000475002022-08-02 3:58PM EDT47.503.003.003.25-0.50-14.29%14142113.09%
CZR220812C000480002022-08-03 10:47AM EDT48.002.932.732.94+0.01+0.34%1237112.79%
CZR220812C000485002022-08-03 2:13PM EDT48.502.572.462.64-0.12-4.46%1530111.82%
CZR220812C000490002022-08-03 2:03PM EDT49.002.282.192.40-0.47-17.09%1680111.43%
CZR220812C000495002022-08-03 1:59PM EDT49.502.021.902.06-0.44-17.89%8042107.32%
CZR220812C000500002022-08-03 2:13PM EDT50.001.801.691.88-0.40-18.18%63193108.20%
CZR220812C000510002022-08-02 3:53PM EDT51.001.761.231.40+0.04+2.33%157103.42%
CZR220812C000520002022-08-02 3:56PM EDT52.001.160.921.04-0.23-16.55%49101.76%
CZR220812C000530002022-08-03 11:05AM EDT53.000.630.660.75-0.52-45.22%4399.90%
CZR220812C000540002022-08-02 3:56PM EDT54.000.700.460.55-0.20-22.22%13811999.02%
CZR220812C000550002022-08-03 1:19PM EDT55.000.320.300.38-0.37-53.62%10914697.07%
CZR220812C000560002022-08-03 12:04PM EDT56.000.240.220.27-0.26-52.00%502997.85%
CZR220812C000570002022-08-02 3:19PM EDT57.000.110.150.19-0.29-72.50%1197.85%
CZR220812C000580002022-08-02 3:59PM EDT58.000.370.100.140.00-1198.63%
CZR220812C000590002022-08-02 3:09PM EDT59.000.150.070.12-0.09-37.50%21101.56%
CZR220812C000600002022-08-02 3:56PM EDT60.000.180.030.210.00-2019114.06%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000250002022-08-01 12:45PM EDT25.000.050.000.040.00--43259.38%
CZR220812P000290002022-07-19 3:31PM EDT29.000.170.000.050.00--4212.50%
CZR220812P000300002022-08-02 9:31AM EDT30.000.130.000.010.00-2339168.75%
CZR220812P000310002022-07-18 10:50AM EDT31.000.550.000.030.00--76175.00%
CZR220812P000320002022-07-27 2:54PM EDT32.000.190.000.030.00--33165.63%
CZR220812P000330002022-07-27 2:10PM EDT33.000.400.000.040.00--29159.38%
CZR220812P000340002022-07-20 11:42AM EDT34.000.440.010.050.00--21156.25%
CZR220812P000350002022-08-02 2:28PM EDT35.000.020.020.05-0.09-81.82%1596148.44%
CZR220812P000360002022-08-02 9:50AM EDT36.000.060.020.09-0.13-68.42%1189147.66%
CZR220812P000370002022-08-01 10:58AM EDT37.000.260.030.190.00--24153.52%
CZR220812P000375002022-08-01 12:42PM EDT37.500.300.040.430.00--1172.66%
CZR220812P000380002022-08-03 11:55AM EDT38.000.060.050.09-0.95-94.06%29559130.08%
CZR220812P000390002022-08-02 10:14AM EDT39.000.420.060.200.00-521133.59%
CZR220812P000395002022-08-02 10:54AM EDT39.500.380.080.560.00-515157.23%
CZR220812P000400002022-08-02 3:58PM EDT40.000.120.090.12-0.18-60.00%11145116.41%
CZR220812P000405002022-07-28 10:09AM EDT40.501.510.120.160.00--6117.19%
CZR220812P000410002022-08-02 11:00AM EDT41.000.550.140.170.00-211113.67%
CZR220812P000415002022-08-02 2:03PM EDT41.500.560.170.200.00-35112.11%
CZR220812P000420002022-08-03 12:07PM EDT42.000.210.200.24-0.32-60.38%9295110.55%
CZR220812P000425002022-07-29 10:56AM EDT42.501.530.230.270.00--22107.62%
CZR220812P000430002022-08-03 12:43PM EDT43.000.300.270.32-0.34-53.12%120123105.86%
CZR220812P000435002022-08-03 12:08PM EDT43.500.350.330.37-0.45-56.25%15104.49%
CZR220812P000440002022-08-03 12:56PM EDT44.000.370.380.45-0.46-55.42%310103.13%
CZR220812P000445002022-08-01 12:04PM EDT44.500.530.430.50-1.39-72.40%262999.80%
CZR220812P000450002022-08-02 3:57PM EDT45.000.700.540.59-0.37-34.58%339299.61%
CZR220812P000455002022-08-01 11:34AM EDT45.502.340.640.690.00--20998.44%
CZR220812P000460002022-08-02 10:25AM EDT46.000.810.680.80-1.51-65.09%2894.73%
CZR220812P000465002022-08-03 12:57PM EDT46.500.850.850.93-1.75-67.31%312794.92%
CZR220812P000470002022-08-03 2:11PM EDT47.000.980.981.08-0.87-47.03%122293.46%
CZR220812P000475002022-08-02 10:48AM EDT47.502.621.151.240.00-515192.38%
CZR220812P000480002022-08-02 3:39PM EDT48.001.571.281.48-0.69-30.53%2791.31%
CZR220812P000485002022-08-02 3:55PM EDT48.501.611.511.62-0.69-30.00%17789.26%
CZR220812P000490002022-08-03 2:03PM EDT49.001.741.721.82-0.77-30.68%81187.21%
CZR220812P000500002022-08-03 10:07AM EDT50.002.602.172.39-0.46-15.03%10184.77%
CZR220812P000520002022-07-29 12:41PM EDT52.007.903.403.650.00--277.15%
CZR220812P000530002022-07-29 12:35PM EDT53.008.854.054.300.00--1163.87%
CZR220812P000550002022-08-02 3:56PM EDT55.006.565.755.900.00-160.00%