Stocks Options

LAST PRICE
46.0000
TODAY'S CHANGE (%)
Trending Down-1.5100 (-3.1783%)

Bid / Lots
45.7500/ 24
Ask / Lots
46.7500/ 4
Open / Previous Close
47.9200 / 47.5100
Day Range
Low 45.9400
High 48.1800
52 Week Range
Low 31.3100
High 60.2700
Volume
3,278,518
above 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 51.964

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

Call Options (expires Friday September 29, 2023)
Put Options (expires Friday September 29, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CZRIn the Money	$15.75In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CZROut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$10.75In the Money	$11.40In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CZROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	CZROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CZROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	CZROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$6.20In the Money	$7.15In 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	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$6.00In the Money	$6.40In the Money	$7.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$40.00	CZROut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	26Out of the Money	6Out of the Money
CZRIn the Money	$5.40In the Money	$6.00In 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	$0.06Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$4.95In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	CZROut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.06Out of the Money	55Out of the Money	15Out of the Money
CZRIn the Money	$4.60In the Money	$4.90In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	CZROut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	CZROut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
CZRIn the Money	$3.50In the Money	$3.85In 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	$0.19Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$3.15In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	CZRNear the Money	$0.26Near the Money	$0.31Near the Money	$0.25Near the Money	$0.14Near the Money	42Near the Money	171Near the Money
CZRIn the Money	$2.80In the Money	$2.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	CZRNear the Money	$0.34Near the Money	$0.43Near the Money	$0.30Near the Money	$0.30Near the Money	11Near the Money	---Near the Money
CZRIn the Money	$2.42In the Money	$2.54In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	CZRNear the Money	$0.44Near the Money	$0.54Near the Money	$0.43Near the Money	$0.36Near the Money	271Near the Money	7Near the Money
CZRIn the Money	$2.06In the Money	$2.16In the Money	$2.39In the Money	$2.39In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$44.50	CZRNear the Money	$0.56Near the Money	$0.66Near the Money	$0.49Near the Money	$0.19Near the Money	72Near the Money	31Near the Money
CZRIn the Money	$1.64In the Money	$1.87In the Money	$4.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	CZRNear the Money	$0.71Near the Money	$0.81Near the Money	$0.69Near the Money	$0.27Near the Money	198Near the Money	32Near the Money
CZRUnderlying issue's last price	$1.36Underlying issue's last price	$1.51Underlying issue's last price	$2.26Underlying issue's last price	$-2.89Underlying issue's last price	12Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	CZRUnderlying issue's last price	$0.86Underlying issue's last price	$1.05Underlying issue's last price	$0.79Underlying issue's last price	$0.21Underlying issue's last price	14Underlying issue's last price	47Underlying issue's last price
CZRNear the Money	$1.09Near the Money	$1.22Near the Money	$1.30Near the Money	$-1.07Near the Money	238Near the Money	41Near the Money	Filter Table By Strike Price of$46.00	CZRNear the Money	$1.11Near the Money	$1.22Near the Money	$0.98Near the Money	$0.26Near the Money	16Near the Money	310Near the Money
CZRNear the Money	$0.85Near the Money	$0.98Near the Money	$1.00Near the Money	$1.00Near the Money	69Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	CZRIn the Money	$1.37In the Money	$1.47In the Money	$1.16In the Money	$0.58In the Money	1,526In the Money	5In the Money
CZRNear the Money	$0.65Near the Money	$0.76Near the Money	$0.73Near the Money	$-5.42Near the Money	565Near the Money	249Near the Money	Filter Table By Strike Price of$47.00	CZRIn the Money	$1.65In the Money	$1.77In the Money	$1.38In the Money	$0.29In the Money	14In the Money	55In the Money
CZRNear the Money	$0.53Near the Money	$0.59Near the Money	$1.13Near the Money	$-2.82Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$47.50	CZRIn the Money	$1.99In the Money	$2.14In the Money	$1.70In the Money	$0.50In the Money	9In the Money	93In the Money
CZRNear the Money	$0.36Near the Money	$0.44Near the Money	$0.46Near the Money	$-0.66Near the Money	42Near the Money	144Near the Money	Filter Table By Strike Price of$48.00	CZRIn the Money	$2.34In the Money	$2.57In the Money	$2.26In the Money	$0.93In the Money	1,516In the Money	1,506In the Money
CZRNear the Money	$0.24Near the Money	$0.34Near the Money	$0.40Near the Money	$-0.78Near the Money	31Near the Money	30Near the Money	Filter Table By Strike Price of$48.50	CZRIn the Money	$2.65In the Money	$3.05In the Money	$2.47In the Money	$1.02In the Money	2In the Money	42In the Money
CZRNear the Money	$0.18Near the Money	$0.26Near the Money	$0.29Near the Money	$-0.57Near the Money	24Near the Money	18Near the Money	Filter Table By Strike Price of$49.00	CZRIn the Money	$3.15In the Money	$3.30In the Money	$2.30In the Money	$1.13In the Money	8In the Money	260In the Money
CZROut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.51Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$49.50	CZRIn the Money	$3.60In the Money	$3.75In the Money	$1.31In the Money	$0.00In the Money	---In the Money	50In the Money
CZROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.30Out of the Money	59Out of the Money	207Out of the Money	Filter Table By Strike Price of$50.00	CZRIn the Money	$4.00In the Money	$4.30In the Money	$3.77In the Money	$1.07In the Money	69In the Money	604In the Money
CZROut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	23Out of the Money	177Out of the Money	Filter Table By Strike Price of$51.00	CZRIn the Money	$4.95In the Money	$5.35In the Money	$3.03In the Money	$0.00In the Money	---In the Money	64In the Money
CZROut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	29Out of the Money	149Out of the Money	Filter Table By Strike Price of$52.00	CZRIn the Money	$5.80In the Money	$6.25In the Money	$5.65In the Money	$1.20In the Money	5In the Money	239In the Money
CZROut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	11Out of the Money	59Out of the Money	Filter Table By Strike Price of$53.00	CZRIn the Money	$6.75In the Money	$7.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	16In the Money
CZROut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$54.00	CZRIn the Money	$7.60In the Money	$8.40In the Money	$5.85In the Money	$0.00In the Money	---In the Money	193In the Money
CZROut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	259Out of the Money	Filter Table By Strike Price of$55.00	CZRIn the Money	$8.55In the Money	$9.55In the Money	$5.40In the Money	$0.00In the Money	---In the Money	38In the Money
CZROut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$56.00	CZRIn the Money	$9.65In the Money	$10.40In the Money	$4.55In the Money	$0.00In the Money	---In the Money	40In the Money
CZROut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$57.00	CZRIn the Money	$10.65In the Money	$11.55In the Money	$10.83In the Money	$4.43In the Money	4In the Money	5In the Money
CZROut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$58.00	CZRIn the Money	$11.30In the Money	$12.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$59.00	CZRIn the Money	$12.60In the Money	$13.40In the Money	$6.55In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	972Out of the Money	Filter Table By Strike Price of$60.00	CZRIn the Money	$13.70In the Money	$14.35In the Money	$6.78In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$61.00	CZRIn the Money	$14.65In the Money	$15.45In the Money	$7.25In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$62.00	CZRIn the Money	$15.40In the Money	$16.60In the Money	$7.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$63.00	CZRIn the Money	$16.65In the Money	$17.50In the Money	$14.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$64.00	CZRIn the Money	$17.50In the Money	$18.55In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$65.00	CZRIn the Money	$18.55In the Money	$19.45In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$66.00	CZRIn the Money	$19.50In the Money	$20.50In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$67.00	CZRIn the Money	$20.50In the Money	$21.60In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$68.00	CZRIn the Money	$21.65In the Money	$22.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$70.00	CZRIn the Money	$23.60In the Money	$24.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	CZRIn the Money	$28.55In the Money	$29.45In 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 September 29, 2023)

Put Options (expires Friday September 29, 2023)