U.S. markets close in 5 hours 4 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.68+2.62 (+2.61%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR210625C000500002021-06-14 9:45AM EDT50.0059.3050.9553.200.00--3358.98%
CZR210625C000900002021-05-20 1:37PM EDT90.0012.759.3511.300.00--80.00%
CZR210625C000910002021-06-15 10:55AM EDT91.0015.8510.4512.400.00-5593.65%
CZR210625C000920002021-06-18 11:59AM EDT92.009.959.9011.100.00-2274.71%
CZR210625C000925002021-06-18 2:25PM EDT92.508.849.3010.700.00-1276.47%
CZR210625C000940002021-06-09 9:47AM EDT94.007.358.459.30-10.23-58.19%11052.25%
CZR210625C000950002021-06-21 9:33AM EDT95.005.937.658.65-3.52-37.25%3660.21%
CZR210625C000955002021-06-17 3:19PM EDT95.508.607.257.700.00-1550.00%
CZR210625C000960002021-05-20 1:47PM EDT96.009.004.605.400.00-130.00%
CZR210625C000965002021-05-17 12:10AM EDT96.506.300.000.000.00--00.00%
CZR210625C000970002021-06-18 9:38AM EDT97.004.905.856.55-1.40-22.22%1350.39%
CZR210625C000975002021-06-15 9:34AM EDT97.508.505.556.150.00--152.15%
CZR210625C000980002021-06-21 10:29AM EDT98.005.195.355.90+1.39+36.58%11556.79%
CZR210625C000985002021-05-24 11:45AM EDT98.509.224.805.100.00-81052.64%
CZR210625C000990002021-06-18 11:55AM EDT99.003.954.404.950.00-203551.07%
CZR210625C000995002021-06-21 10:01AM EDT99.504.004.004.30+1.35+50.94%92750.49%
CZR210625C001000002021-06-21 10:24AM EDT100.003.503.754.20+1.08+44.63%242150.83%
CZR210625C001005002021-06-18 3:33PM EDT100.502.453.253.80+0.21+9.38%13754.15%
CZR210625C001010002021-06-18 3:39PM EDT101.002.003.153.50-0.06-2.91%21750.39%
CZR210625C001015002021-06-18 3:50PM EDT101.501.802.763.150.00-121152.83%
CZR210625C001020002021-06-21 10:19AM EDT102.002.082.372.91+0.36+20.93%1731053.56%
CZR210625C001025002021-06-21 10:38AM EDT102.502.492.212.76+0.39+18.57%103250.05%
CZR210625C001030002021-06-21 10:38AM EDT103.002.162.042.31+0.84+63.64%244551.42%
CZR210625C001035002021-06-21 9:51AM EDT103.501.401.542.07-0.29-17.16%21351.12%
CZR210625C001040002021-06-21 9:54AM EDT104.001.401.441.94+0.40+40.00%58652.83%
CZR210625C001045002021-06-18 2:48PM EDT104.501.151.211.620.00-142350.12%
CZR210625C001050002021-06-21 9:49AM EDT105.000.841.041.41+0.02+2.44%1413049.41%
CZR210625C001055002021-06-21 10:00AM EDT105.501.000.901.25-0.06-5.66%114149.46%
CZR210625C001060002021-06-21 9:42AM EDT106.000.630.821.10-0.01-1.56%56049.41%
CZR210625C001065002021-06-21 10:36AM EDT106.500.850.780.92+0.35+70.00%2,65116048.24%
CZR210625C001070002021-06-21 10:27AM EDT107.000.600.660.78+0.10+20.00%1615547.66%
CZR210625C001075002021-06-21 9:30AM EDT107.500.450.510.75-0.28-38.36%37249.76%
CZR210625C001080002021-06-21 9:32AM EDT108.000.360.520.62-0.01-2.70%369548.78%
CZR210625C001085002021-06-18 10:12AM EDT108.500.830.290.540.00-13448.93%
CZR210625C001090002021-06-21 9:41AM EDT109.000.260.350.470.00-35749.12%
CZR210625C001100002021-06-21 9:52AM EDT110.000.260.290.34+0.03+13.04%449848.98%
CZR210625C001110002021-06-21 9:30AM EDT111.000.150.220.28+0.03+25.00%858650.68%
CZR210625C001120002021-06-18 3:33PM EDT112.000.130.150.210.00-535651.17%
CZR210625C001130002021-06-21 9:51AM EDT113.000.100.130.170.00-15151.17%
CZR210625C001140002021-06-18 3:33PM EDT114.000.120.120.15+0.03+33.33%14453.71%
CZR210625C001150002021-06-18 1:55PM EDT115.000.100.090.12-0.03-23.08%27654.49%
CZR210625C001160002021-06-18 10:04AM EDT116.000.090.080.11-0.05-35.71%24356.84%
CZR210625C001170002021-06-17 11:45AM EDT117.000.160.060.080.00-62857.03%
CZR210625C001180002021-06-15 12:23PM EDT118.000.380.060.070.00-2259.38%
CZR210625C001190002021-06-15 11:41AM EDT119.000.300.040.060.00-2260.16%
CZR210625C001200002021-06-21 10:28AM EDT120.000.040.040.06-0.02-33.33%52262.89%
CZR210625C001210002021-06-15 1:50PM EDT121.000.230.010.160.00-1071.09%
CZR210625C001220002021-06-17 2:29PM EDT122.000.040.010.150.00-252673.44%
CZR210625C001250002021-06-14 12:09PM EDT125.000.190.010.070.00-26574.22%
CZR210625C001300002021-06-17 9:46AM EDT130.000.050.000.100.00-126789.45%
CZR210625C001350002021-06-02 2:42PM EDT135.000.330.000.100.00-210101.56%
CZR210625C001400002021-05-26 3:35PM EDT140.000.350.000.090.00--2111.33%
CZR210625C001500002021-06-01 12:38PM EDT150.000.200.000.090.00--1132.03%
CZR210625C001650002021-06-14 12:03AM EDT165.000.04-0.130.00--3182.81%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR210625P000650002021-05-20 2:11PM EDT65.000.240.001.270.00-51252.93%
CZR210625P000750002021-05-17 12:42PM EDT75.000.970.000.340.00--322142.58%
CZR210625P000800002021-06-10 11:43AM EDT80.000.080.000.180.00-1102105.47%
CZR210625P000850002021-06-10 11:43AM EDT85.000.100.010.220.00-1586.72%
CZR210625P000880002021-06-18 3:17PM EDT88.000.140.020.240.00-3074.80%
CZR210625P000885002021-06-01 1:27PM EDT88.500.550.020.240.00--1072.46%
CZR210625P000900002021-06-18 10:50AM EDT90.000.200.050.240.00-229566.99%
CZR210625P000910002021-06-01 3:45PM EDT91.000.690.070.260.00-818964.06%
CZR210625P000915002021-05-20 1:26PM EDT91.503.400.280.540.00--176.66%
CZR210625P000920002021-06-18 3:55PM EDT92.000.360.100.220.00-183258.98%
CZR210625P000925002021-05-19 3:23PM EDT92.505.100.370.640.00--275.64%
CZR210625P000930002021-06-07 10:41AM EDT93.000.340.130.210.00-3955.08%
CZR210625P000935002021-06-18 3:18PM EDT93.500.300.150.23-0.24-44.44%42054.10%
CZR210625P000940002021-06-18 3:51PM EDT94.000.650.190.280.00-3,2033,20354.30%
CZR210625P000950002021-06-18 3:01PM EDT95.000.390.250.35-0.49-55.68%127652.64%
CZR210625P000955002021-06-18 12:44PM EDT95.500.650.290.400.00-182552.05%
CZR210625P000960002021-06-18 1:22PM EDT96.000.790.330.480.00-23451.76%
CZR210625P000965002021-06-18 3:23PM EDT96.501.260.430.610.00-112153.22%
CZR210625P000970002021-06-18 10:15AM EDT97.000.900.450.640.00-11251.07%
CZR210625P000975002021-06-18 1:22PM EDT97.501.090.520.710.00-61350.29%
CZR210625P000980002021-06-18 3:38PM EDT98.000.990.620.80-0.82-45.30%272250.00%
CZR210625P000985002021-06-21 10:21AM EDT98.500.980.730.90-0.44-30.99%32951.95%
CZR210625P000990002021-06-18 3:53PM EDT99.002.210.801.060.00-334252.59%
CZR210625P000995002021-06-21 9:37AM EDT99.502.280.961.24-0.22-8.80%2,5682,51753.32%
CZR210625P001000002021-06-18 3:52PM EDT100.001.401.101.37-1.25-47.17%301,30752.44%
CZR210625P001005002021-06-18 1:01PM EDT100.502.091.251.540.00-211952.25%
CZR210625P001010002021-06-18 11:09AM EDT101.002.611.371.690.00-12751.27%
CZR210625P001015002021-06-18 2:59PM EDT101.503.601.511.930.00-151951.90%
CZR210625P001020002021-06-18 1:30PM EDT102.002.931.792.120.00-65251.12%
CZR210625P001025002021-06-18 2:32PM EDT102.503.631.722.330.00-193050.44%
CZR210625P001030002021-06-18 2:57PM EDT103.004.252.262.610.00-413450.93%
CZR210625P001035002021-06-18 3:32PM EDT103.504.802.252.850.00-41750.20%
CZR210625P001040002021-06-18 10:30AM EDT104.004.252.702.980.00-102546.78%
CZR210625P001045002021-06-16 11:40AM EDT104.502.033.103.500.00-71051.32%
CZR210625P001050002021-06-18 3:41PM EDT105.005.883.354.050.00-922656.35%
CZR210625P001055002021-06-17 1:23PM EDT105.504.053.355.050.00-81152.30%
CZR210625P001060002021-06-18 11:00AM EDT106.005.354.004.600.00-724753.52%
CZR210625P001065002021-06-17 3:20PM EDT106.504.304.456.200.00-23562.21%
CZR210625P001070002021-06-18 10:46AM EDT107.006.604.705.350.00-571654.00%
CZR210625P001075002021-06-15 9:35AM EDT107.504.345.056.950.00-21260.94%
CZR210625P001080002021-06-18 2:50PM EDT108.008.055.406.550.00-48165.28%
CZR210625P001085002021-06-17 12:12PM EDT108.505.825.908.200.00-72468.31%
CZR210625P001090002021-06-18 1:04PM EDT109.007.656.507.200.00-62051.03%
CZR210625P001100002021-06-18 3:12PM EDT110.0010.507.308.350.00-226655.08%
CZR210625P001110002021-06-17 2:43PM EDT111.007.768.459.250.00-273960.79%
CZR210625P001120002021-06-14 12:04AM EDT112.004.359.1510.450.00--363.48%
CZR210625P001130002021-06-14 9:47AM EDT113.005.7510.0011.150.00-52657.42%
CZR210625P001140002021-06-18 10:30AM EDT114.0012.7511.2512.350.00-1272.27%
CZR210625P001150002021-06-04 12:31PM EDT115.007.1912.0513.600.00-4677.54%
CZR210625P001160002021-06-02 11:27AM EDT116.006.0512.3514.950.00-3373.24%
CZR210625P001170002021-06-07 10:53AM EDT117.007.6014.1016.000.00--195.21%