UK markets open in 7 hours 40 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.71-1.08 (-2.17%)
At close: 04:00PM EST
49.09 +0.38 (+0.78%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209C000490002022-12-06 3:25PM EST2022-12-090.720.821.00-1.28-64.00%8246359.38%
CZR221216C000490002022-12-06 2:20PM EST2022-12-161.681.922.08-1.06-38.69%25346666.41%
CZR221223C000490002022-12-06 2:22PM EST2022-12-232.072.352.60-2.48-54.51%8053062.26%
CZR221230C000490002022-12-06 10:09AM EST2022-12-302.672.673.05-1.33-33.25%11560.16%
CZR230106C000490002022-12-06 2:21PM EST2023-01-062.943.103.40-0.46-13.53%30659.81%
CZR230120C000490002022-12-06 3:24PM EST2023-01-203.703.854.00-1.33-26.44%581,00359.55%
CZR230317C000490002022-12-06 11:22AM EST2023-03-176.156.206.50-1.15-15.75%1624563.62%
CZR230616C000490002022-12-06 10:05AM EST2023-06-168.958.809.10-1.20-11.82%83164.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209P000490002022-12-06 3:13PM EST2022-12-091.411.101.26+0.85+151.79%6550558.20%
CZR221216P000490002022-12-06 1:00PM EST2022-12-162.432.142.34+0.90+58.82%126964.84%
CZR221223P000490002022-11-28 10:53AM EST2022-12-233.302.482.760.00-51958.84%
CZR221230P000490002022-12-06 3:45PM EST2022-12-302.992.793.05+1.16+63.39%274255.52%
CZR230106P000490002022-12-06 3:39PM EST2023-01-063.453.303.50+1.15+50.00%16757.32%
CZR230120P000490002022-12-06 3:05PM EST2023-01-204.103.854.05+0.70+20.59%578755.66%
CZR230317P000490002022-12-06 10:07AM EST2023-03-175.905.956.10+0.40+7.27%512057.57%
CZR230616P000490002022-12-06 10:03AM EST2023-06-167.907.908.15+0.40+5.33%339556.13%