Stocks Options

LAST PRICE
53.4400
TODAY'S CHANGE (%)
Trending Up1.3800 (2.6508%)

Bid / Lots
51.0000/ 1
Ask / Lots
53.6000/ 1
Open / Previous Close
51.7500 / 52.0600
Day Range
Low 51.0000
High 53.8250
52 Week Range
Low 31.3100
High 89.7990
Volume
3,208,980
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 69.851

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday February 03, 2023)
Put Options (expires Friday February 03, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CZRIn the Money	$27.70In the Money	$28.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	CZROut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$22.10In the Money	$24.75In the Money	$17.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	CZROut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$21.95In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	CZROut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$19.85In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	CZROut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$19.80In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	CZROut of the Money	$0.00Out of the Money	$1.66Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$18.90In the Money	$20.25In the Money	$13.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$18.55In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CZROut of the Money	$0.00Out of the Money	$1.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$18.15In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CZRIn the Money	$17.55In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CZROut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$16.80In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$15.45In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CZROut of the Money	$0.00Out of the Money	$2.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$15.90In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	CZROut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CZRIn the Money	$15.45In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CZRIn the Money	$14.55In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
CZRIn the Money	$14.55In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CZROut of the Money	$0.00Out of the Money	$2.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$13.90In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	CZROut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CZRIn the Money	$13.40In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	CZROut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$12.95In the Money	$13.75In the Money	$3.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CZRIn the Money	$12.30In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	CZROut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$11.10In the Money	$13.80In the Money	$8.89In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$41.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
CZRIn the Money	$11.60In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	CZROut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$11.10In the Money	$11.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CZRIn the Money	$10.45In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
CZRIn the Money	$9.95In the Money	$10.75In the Money	$6.98In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$43.00	CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	31Out of the Money
CZRIn the Money	$9.40In the Money	$10.25In the Money	$9.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.50	CZROut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CZRIn the Money	$9.05In the Money	$10.05In the Money	$3.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.00	CZROut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
CZRIn the Money	$8.45In the Money	$9.50In the Money	$8.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.50	CZROut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CZRIn the Money	$7.50In the Money	$9.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$45.00	CZROut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	50Out of the Money	152Out of the Money
CZRIn the Money	$7.00In the Money	$9.30In the Money	$2.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.50	CZROut of the Money	$0.00Out of the Money	$1.24Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CZRIn the Money	$6.40In the Money	$8.90In the Money	$4.85In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$46.00	CZROut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
CZRIn the Money	$6.05In the Money	$7.95In the Money	$3.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.50	CZROut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	9Out of the Money	124Out of the Money
CZRIn the Money	$6.25In the Money	$7.80In the Money	$4.69In the Money	$0.09In the Money	3In the Money	119In the Money	Filter Table By Strike Price of$47.00	CZROut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	20Out of the Money	309Out of the Money
CZRIn the Money	$5.40In the Money	$7.60In the Money	$5.05In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$47.50	CZROut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	20Out of the Money	108Out of the Money
CZRIn the Money	$5.05In the Money	$6.20In the Money	$4.33In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$48.00	CZROut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.45Out of the Money	27Out of the Money	463Out of the Money
CZRIn the Money	$4.55In the Money	$6.15In the Money	$3.10In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$48.50	CZROut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	19Out of the Money	36Out of the Money
CZRIn the Money	$2.88In the Money	$5.75In the Money	$2.84In the Money	$-0.80In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$49.00	CZROut of the Money	$0.07Out of the Money	$0.36Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	27Out of the Money	951Out of the Money
CZRIn the Money	$3.80In the Money	$4.30In the Money	$4.00In the Money	$1.77In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$49.50	CZROut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$-0.75Out of the Money	3Out of the Money	174Out of the Money
CZRIn the Money	$3.40In the Money	$3.80In the Money	$3.65In the Money	$0.69In the Money	36In the Money	210In the Money	Filter Table By Strike Price of$50.00	CZROut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.35Out of the Money	77Out of the Money	6,350Out of the Money
CZRIn the Money	$2.41In the Money	$3.10In the Money	$1.90In the Money	$-0.02In the Money	6In the Money	207In the Money	Filter Table By Strike Price of$51.00	CZRNear the Money	$0.28Near the Money	$0.45Near the Money	$0.28Near the Money	$-0.64Near the Money	135Near the Money	385Near the Money
CZRIn the Money	$1.52In the Money	$2.20In the Money	$1.99In the Money	$0.83In the Money	47In the Money	1,482In the Money	Filter Table By Strike Price of$52.00	CZRNear the Money	$0.44Near the Money	$0.76Near the Money	$0.50Near the Money	$-0.82Near the Money	83Near the Money	364Near the Money
CZRUnderlying issue's last price	$1.19Underlying issue's last price	$1.41Underlying issue's last price	$1.14Underlying issue's last price	$0.13Underlying issue's last price	161Underlying issue's last price	330Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	CZRUnderlying issue's last price	$0.73Underlying issue's last price	$1.11Underlying issue's last price	$1.00Underlying issue's last price	$-0.86Underlying issue's last price	200Underlying issue's last price	639Underlying issue's last price
CZRNear the Money	$0.70Near the Money	$0.91Near the Money	$1.03Near the Money	$0.41Near the Money	10,085Near the Money	10,151Near the Money	Filter Table By Strike Price of$54.00	CZRIn the Money	$1.23In the Money	$1.72In the Money	$2.02In the Money	$0.00In the Money	---In the Money	56In the Money
CZRNear the Money	$0.35Near the Money	$0.61Near the Money	$0.55Near the Money	$0.17Near the Money	111Near the Money	10,211Near the Money	Filter Table By Strike Price of$55.00	CZRIn the Money	$1.91In the Money	$2.88In the Money	$4.10In the Money	$0.00In the Money	---In the Money	20In the Money
CZRNear the Money	$0.20Near the Money	$0.53Near the Money	$0.35Near the Money	$0.10Near the Money	15Near the Money	64Near the Money	Filter Table By Strike Price of$56.00	CZRIn the Money	$1.10In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	11Out of the Money	30Out of the Money	Filter Table By Strike Price of$57.00	CZRIn the Money	$2.05In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$58.00	CZRIn the Money	$3.05In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.01Out of the Money	$1.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$59.00	CZRIn the Money	$4.45In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$60.00	CZRIn the Money	$5.40In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	14Out of the Money	237Out of the Money	Filter Table By Strike Price of$61.00	CZRIn the Money	$5.95In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$62.00	CZRIn the Money	$7.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$1.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$63.00	CZRIn the Money	$9.25In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$64.00	CZRIn the Money	$10.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$65.00	CZRIn the Money	$11.15In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$70.00	CZRIn the Money	$16.25In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Caesars Entertainment Inc
NASDAQ:CZRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday February 03, 2023)

Put Options (expires Friday February 03, 2023)