UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.07+1.45 (+2.86%)
As of 01:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317C000200002022-07-26 9:19AM EST20.0022.0030.3531.000.00--20.00%
CZR230317C000290002022-07-20 11:16AM EST29.0018.3022.9023.300.00--169.92%
CZR230317C000310002022-07-20 10:15AM EST31.0016.8021.3521.700.00--3100.20%
CZR230317C000340002022-07-15 9:39AM EST34.009.5019.0519.400.00--6110.69%
CZR230317C000350002022-07-25 8:31AM EST35.0013.0018.4518.700.00--6114.89%
CZR230317C000370002022-08-01 2:00PM EST37.0014.6517.0517.400.00--5118.75%
CZR230317C000380002022-08-01 2:04PM EST38.0013.9516.4016.600.00--4118.51%
CZR230317C000400002022-07-29 9:16AM EST40.0012.0015.1015.400.00--0120.75%
CZR230317C000440002022-07-25 11:40AM EST44.008.4512.7013.050.00--1122.02%
CZR230317C000450002022-08-03 9:06AM EST45.0012.5012.2512.450.00-5386122.53%
CZR230317C000460002022-08-10 8:52AM EST46.0012.0711.6511.90+2.27+23.16%3176121.95%
CZR230317C000470002022-08-02 9:41AM EST47.0010.1011.1511.400.00-33122.22%
CZR230317C000490002022-08-03 11:24AM EST49.0010.5010.1510.400.00-22121.88%
CZR230317C000500002022-08-10 11:42AM EST50.009.559.4510.05+1.15+13.69%30168120.97%
CZR230317C000550002022-08-10 8:40AM EST55.007.857.557.85+1.60+25.60%6056120.83%
CZR230317C000600002022-08-11 12:45PM EST60.006.055.906.10+0.05+0.83%23145120.04%
CZR230317C000650002022-08-11 9:00AM EST65.004.504.454.70-0.95-17.43%18109118.36%
CZR230317C000700002022-08-09 2:00PM EST70.002.573.403.550.00-237117.14%
CZR230317C000750002022-08-11 10:38AM EST75.002.472.532.73+0.57+30.00%24116.21%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230317P000200002022-07-25 2:23PM EST20.001.160.210.870.00--22176.76%
CZR230317P000220002022-08-03 12:33PM EST22.000.900.391.060.00-1510172.56%
CZR230317P000250002022-08-08 1:40PM EST25.001.221.021.180.00--11167.97%
CZR230317P000270002022-08-03 12:31PM EST27.001.581.331.490.00-152165.19%
CZR230317P000280002022-08-03 12:33PM EST28.001.801.491.620.00--10162.89%
CZR230317P000290002022-07-15 2:58PM EST29.004.101.671.840.00--12162.06%
CZR230317P000300002022-08-08 1:39PM EST30.002.021.872.040.00--52160.84%
CZR230317P000310002022-07-29 12:11PM EST31.003.112.082.240.00--23159.38%
CZR230317P000320002022-07-15 9:30AM EST32.005.602.282.460.00--6157.72%
CZR230317P000330002022-08-03 12:32PM EST33.002.872.532.750.00-1016157.32%
CZR230317P000340002022-07-26 9:16AM EST34.005.202.782.910.00--45154.98%
CZR230317P000350002022-08-05 8:46AM EST35.003.603.053.200.00--11154.10%
CZR230317P000360002022-08-03 12:31PM EST36.003.713.303.500.00-152152.83%
CZR230317P000370002022-07-21 2:53PM EST37.005.603.653.800.00--1152.34%
CZR230317P000390002022-08-09 2:47PM EST39.005.254.254.450.00-11149.90%
CZR230317P000400002022-08-11 11:59AM EST40.004.804.654.80-2.20-31.43%122149.41%
CZR230317P000410002022-08-05 2:11PM EST41.005.665.005.150.00-44148.24%
CZR230317P000420002022-08-03 11:50AM EST42.005.805.405.550.00-5860147.68%
CZR230317P000430002022-08-08 11:39AM EST43.006.105.805.950.00--113146.85%
CZR230317P000440002022-08-09 2:43PM EST44.007.406.206.400.00-20162146.19%
CZR230317P000450002022-08-08 12:22PM EST45.006.906.656.800.00--123145.29%
CZR230317P000460002022-08-09 8:38AM EST46.008.007.107.300.00-789144.92%
CZR230317P000470002022-08-08 2:03PM EST47.007.957.557.750.00--117143.95%
CZR230317P000480002022-08-08 11:39AM EST48.008.408.058.250.00--126143.51%
CZR230317P000490002022-08-11 11:42AM EST49.008.808.608.75+0.05+0.57%4117143.21%
CZR230317P000500002022-08-11 11:50AM EST50.009.308.959.35-0.15-1.59%4152141.97%
CZR230317P000550002022-08-08 2:20PM EST55.0012.4011.8512.200.00--112139.89%
CZR230317P000600002022-08-02 12:45PM EST60.0016.5815.0515.400.00-11137.67%