NASDAQ:CZR

Caesars Entertainment Options Chain and Prices

$92.41

-8.36 (-8.30 %)

(As of 05/12/2021 12:00 AM ET)

Add

Compare

Today's Range

$91.74

▼

$102.18

50-Day Range

$82.44

▼

$105.75

52-Week Range

$19.00

▼

$106.85

Volume4.37 million shs

Average Volume3.23 million shs

Market Capitalization$19.29 billion

P/E RatioN/A

Dividend YieldN/A

Beta3.15

Caesars Entertainment (NASDAQ:CZR) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/14/2021	$155.00	$0.010	Call	0	0	0	1 (+0)	2.4361	0.002736	0
5/14/2021	$150.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$145.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$140.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$135.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$130.00	$0.010	Call	0	0	0	2 (+0)	1.64435	0.003043	0
5/14/2021	$125.00	$0.010	Call	0	0	0	1137 (+0)	1.47547 (+0.248678)	0.003352	0
5/14/2021	$120.00	$0.000	Call	0	0	0	66 (-1)		0.0	0
5/14/2021	$115.00	$0.250	Call	0	0	0	41 (+0)	1.74876 (+0.863482)	0.052112	0
5/14/2021	$114.00	$0.040	Call	149	0	149	44 (+0)	1.25847 (+0.483514)	0.013646	24

5/14/2021	$113.00	$0.060	Call	9	9	0	43 (+0)	1.28404 (+0.553721)	0.019284	2
5/14/2021	$112.00	$0.050	Call	0	0	0	74 (+0)	1.20414 (+0.530726)	0.017324	0
5/14/2021	$111.00	$0.055	Call	1	0	0	15 (-2)	1.17256 (+0.402306)	0.019303	1
5/14/2021	$110.00	$0.065	Call	151	0	31	253 (+20)	1.15227 (+0.422977)	0.022739	8
5/14/2021	$109.00	$0.125	Call	207	164	5	166 (-108)	1.24335 (+0.594867)	0.040235	16
5/14/2021	$108.00	$0.080	Call	2	0	2	203 (+1)	1.08584 (+0.447767)	0.028759	2
5/14/2021	$107.00	$0.095	Call	34	13	21	61 (-1)	1.06278 (+0.441388)	0.034073	5
5/14/2021	$106.00	$0.115	Call	31	6	8	116 (+4)	1.04223 (+0.415479)	0.040944	13
5/14/2021	$105.00	$0.170	Call	235	6	22	604 (-9)	1.06245 (+0.452226)	0.056516	11
5/14/2021	$104.00	$0.140	Call	37	5	16	204 (-6)	0.960844 (+0.37046)	0.05201	13
5/14/2021	$103.00	$0.175	Call	43	35	8	477 (-132)	0.941734 (+0.307231)	0.064069	16
5/14/2021	$102.00	$0.225	Call	4	1	3	103 (+19)	0.927978 (+0.367021)	0.080303	4
5/14/2021	$101.00	$0.220	Call	23	2	12	87 (+34)	0.853153 (+0.193052)	0.084431	8
5/14/2021	$100.00	$0.335	Call	301	32	250	143 (+19)	0.874243 (+0.289498)	0.11754	51
5/14/2021	$99.00	$0.500	Call	45	19	26	52 (+5)	0.901655 (+0.226558)	0.15897	19
5/14/2021	$98.50	$0.450	Call	23	22	0	10 (+6)	0.828026 (+0.155606)	0.156107	10
5/14/2021	$98.00	$0.610	Call	19	4	8	88 (-81)	0.874356 (+0.209645)	0.190767	9
5/14/2021	$97.50	$0.550	Call	41	21	20	16 (+5)	0.795248 (+0.152119)	0.189057	6
5/14/2021	$97.00	$0.710	Call	72	63	2	63 (+44)	0.828678 (+0.087739)	0.223753	14
5/14/2021	$96.00	$0.840	Call	128	1	17	23 (-1)	0.784153 (+0.129784)	0.265143	28
5/14/2021	$95.00	$1.210	Call	224	116	59	15 (+0)	0.822022 (+0.126766)	0.335844	20
5/14/2021	$94.50	$1.475	Call	17	17	0	14 (+1)	0.860783 (+0.209383)	0.374816	4
5/14/2021	$94.00	$1.545	Call	12	0	12	34 (-1)	0.818036 (+0.031829)	0.400738	3
5/14/2021	$93.50	$1.740	Call	9	0	1	13 (+0)	0.817223 (-0.087296)	0.435029	4
5/14/2021	$93.00	$1.805	Call	11	2	1	6 (+0)	0.762325 (-0.065753)	0.466307	5
5/14/2021	$92.50	$2.340	Call	0	0	0	6 (+0)	0.873573 (+0.075606)	0.506897	0
5/14/2021	$92.00	$2.440	Call	72	0	64	14 (+0)	0.818725 (+0.047466)	0.54129	10
5/14/2021	$91.50	$2.705	Call	1	0	1	6 (+0)	0.817784 (-0.067454)	0.576817	1
5/14/2021	$91.00	$3.150	Call	57	0	57	11 (+0)	0.878549 (+0.138354)	0.606018	2
5/14/2021	$90.50	$3.475	Call	0	0	0	2 (+0)	0.888834 (+0.117208)	0.636959	0
5/14/2021	$90.00	$3.975	Call	216	0	216	19 (-6)	0.963282 (+0.074144)	0.657724	20
5/14/2021	$89.50	$4.275	Call	0	0	0	8 (+0)	0.953844 (-0.042745)	0.687395	0
5/14/2021	$89.00	$4.425	Call	0	0	0	3 (+0)	0.871755 (-0.210935)	0.7307	0
5/14/2021	$88.50	$5.100	Call	0	0	0	11 (+0)	1.01404 (+0.067884)	0.730226	0
5/14/2021	$88.00	$5.050	Call	0	0	0	2 (+0)	0.814063 (-0.164657)	0.799995	0
5/14/2021	$87.50	$5.525	Call	0	0	0	1 (+0)	0.85684 (-0.008233)	0.813941	0
5/14/2021	$87.00	$6.225	Call	0	0	0	0 (+0)	1.02003 (+0.028659)	0.798629	0
5/14/2021	$86.50	$6.650	Call	0	0	0	0 (+0)	1.03718 (-0.0134)	0.815735	0
5/14/2021	$86.00	$6.650	Call	0	0	0	1 (+0)	0.760604 (-0.293756)	0.90405	0
5/14/2021	$85.50	$7.625	Call	0	0	0	0 (+0)	1.13449 (+0.250824)	0.833342	0
5/14/2021	$85.00	$7.850	Call	0	0	0	26 (+0)	1.011 (-0.21461)	0.875811	0
5/14/2021	$84.50	$8.225	Call	0	0	0	0 (+0)	0.962953 (-0.153707)	0.901651	0
5/14/2021	$84.00	$9.075	Call	0	0	0	0 (+0)	1.26666 (+0.155409)	0.856461	0
5/14/2021	$83.50	$9.175	Call	0	0	0	0 (+0)	1.01003 (-0.168934)	0.918263	0
5/14/2021	$83.00	$9.600	Call	0	0	0	0 (+0)	0.97462 (-0.2356)	0.936331	0
5/14/2021	$82.50	$10.275	Call	0	0	0	0 (+0)	1.19515	0.907656	0
5/14/2021	$82.00	$10.825	Call	0	0	0	1 (+0)	1.28674 (-0.022216)	0.903611	0
5/14/2021	$81.50	$10.975	Call	0	0	0	1 (+0)	0.896885 (-0.367505)	0.972919	0
5/14/2021	$81.00	$11.575	Call	0	0	0	0 (+0)	1.1119 (-0.295958)	0.949738	0
5/14/2021	$80.00	$12.550	Call	0	0	0	9 (+0)	1.15694 (-0.16375)	0.95789	0
5/14/2021	$75.00	$17.375	Call	0	0	0	0 (+0)			0
5/14/2021	$70.00	$22.475	Call	0	0	0	1 (+0)	1.77215	0.985476	0
5/14/2021	$65.00	$27.200	Call	0	0	0	0 (+0)			0
5/14/2021	$60.00	$32.500	Call	0	0	0	0 (+0)	2.74127	0.987122	0
5/14/2021	$55.00	$37.200	Call	0	0	0	0 (+0)			0
5/14/2021	$50.00	$42.375	Call	0	0	0	0 (+0)			0
5/14/2021	$45.00	$47.600	Call	0	0	0	0 (+0)	4.86223 (+1.86143)	0.985343	0
5/14/2021	$155.00	$62.775	Put	0	0	0	0 (+0)	3.33708 (+1.55461)	-0.977078	0
5/14/2021	$150.00	$57.900	Put	0	0	0	0 (+0)	3.44181	-0.96431	0
5/14/2021	$145.00	$52.875	Put	0	0	0	0 (+0)	3.20141	-0.964978	0
5/14/2021	$140.00	$47.650	Put	0	0	0	0 (+0)	2.39493	-0.98897	0
5/14/2021	$135.00	$42.875	Put	0	0	0	0 (+0)	2.8136	-0.960761	0
5/14/2021	$130.00	$37.850	Put	0	0	0	0 (+0)	2.54341	-0.960713	0
5/14/2021	$125.00	$32.900	Put	0	0	0	0 (+0)	2.35485	-0.9517	0
5/14/2021	$120.00	$27.800	Put	0	0	0	0 (+0)	1.96957 (+0.896325)	-0.960005	0
5/14/2021	$115.00	$22.950	Put	0	0	0	1 (+0)	1.88926	-0.934043	0
5/14/2021	$114.00	$21.900	Put	0	0	0	0 (+0)	1.77025	-0.938939	0
5/14/2021	$113.00	$21.050	Put	0	0	0	0 (+0)	1.88848 (+1.21582)	-0.918193	0
5/14/2021	$112.00	$20.000	Put	0	0	0	1 (+0)	1.78473	-0.921973	0
5/14/2021	$111.00	$18.975	Put	0	0	0	1 (+0)	1.69719 (+1.00808)	-0.923155	0
5/14/2021	$110.00	$17.825	Put	0	0	0	14 (+0)	1.44506 (+0.803833)	-0.94334	0
5/14/2021	$109.00	$17.100	Put	0	0	0	0 (+0)	1.65656 (+1.04832)	-0.901607	0
5/14/2021	$108.00	$15.700	Put	0	0	0	1 (+0)	1.16435 (+0.538357)	-0.964346	0
5/14/2021	$107.00	$14.950	Put	1	0	1	3 (+0)	1.40181 (+0.661057)	-0.915841	1
5/14/2021	$106.00	$14.025	Put	0	0	0	2 (+0)	1.38931 (+0.808252)	-0.900973	0
5/14/2021	$105.00	$13.300	Put	0	0	0	34 (-3)	1.53271 (+0.951345)	-0.860783	0
5/14/2021	$104.00	$11.800	Put	121	1	120	197 (+19)	1.05383 (+0.473294)	-0.9326	2
5/14/2021	$103.00	$11.025	Put	1	0	1	48 (+8)	1.17408 (+0.581049)	-0.886351	1
5/14/2021	$102.00	$9.775	Put	203	3	200	235 (+15)	0.897406 (+0.291875)	-0.930322	3
5/14/2021	$101.00	$8.700	Put	9	1	8	25 (-11)	0.731415 (+0.144634)	-0.947649	2
5/14/2021	$100.00	$8.100	Put	101	36	60	272 (-47)	0.999125 (+0.388076)	-0.851742	12
5/14/2021	$99.00	$7.125	Put	23	0	3	29 (+20)	0.921385 (+0.259228)	-0.836626	4
5/14/2021	$98.50	$6.950	Put	2	2	0	24 (+11)	1.04952 (+0.3535)	-0.783784	2
5/14/2021	$98.00	$6.200	Put	43	15	2	136 (+47)	0.868694 (+0.226068)	-0.810699	10
5/14/2021	$97.50	$6.200	Put	36	10	26	46 (+5)	1.06827 (+0.440775)	-0.740136	4
5/14/2021	$97.00	$5.450	Put	4	3	0	91 (+12)	0.907756 (+0.254193)	-0.7575	3
5/14/2021	$96.00	$4.675	Put	7	4	2	192 (+24)	0.884539 (+0.252505)	-0.70835	5
5/14/2021	$95.00	$3.925	Put	37	9	10	1063 (+1)	0.871495 (+0.225035)	-0.65457	13
5/14/2021	$94.50	$4.000	Put	39	28	11	31 (-1)	1.02509 (+0.342463)	-0.602011	6
5/14/2021	$94.00	$3.125	Put	66	54	11	129 (-49)	0.81142 (+0.135027)	-0.600779	16
5/14/2021	$93.50	$3.000	Put	9	8	1	132 (+0)	0.872926 (+0.117731)	-0.558973	4
5/14/2021	$93.00	$2.640	Put	38	21	4	25 (+2)	0.848138 (+0.148307)	-0.527563	11
5/14/2021	$92.50	$2.340	Put	11	11	0	10 (-3)	0.845416 (+0.101654)	-0.493738	2
5/14/2021	$92.00	$1.885	Put	6	4	1	72 (-76)	0.763458 (+0.027409)	-0.45761	5
5/14/2021	$91.50	$1.900	Put	0	0	0	87 (-42)	0.850352 (-0.092647)	-0.425328	0
5/14/2021	$91.00	$1.690	Put	13	7	1	189 (+4)	0.854301 (+0.101846)	-0.391527	10
5/14/2021	$90.50	$1.515	Put	3	3	0	13 (+10)	0.870582 (+0.106012)	-0.359679	1
5/14/2021	$90.00	$1.290	Put	106	1	5	216 (-8)	0.85355 (+0.064301)	-0.325702	21
5/14/2021	$89.50	$1.195	Put	1	1	0	43 (+7)	0.878229 (+0.053461)	-0.300089	1
5/14/2021	$89.00	$1.000	Put	6	1	0	345 (+0)	0.858989 (+0.059659)	-0.266619	3
5/14/2021	$88.50	$0.970	Put	0	0	0	16 (+9)	0.911782 (+0.036225)	-0.249328	0
5/14/2021	$88.00	$0.765	Put	1	0	1	14 (+2)	0.883989 (-0.016858)	-0.215019	1
5/14/2021	$87.50	$0.690	Put	0	0	0	1 (+0)	0.895741 (-0.0346)	-0.195185	0
5/14/2021	$87.00	$0.690	Put	0	0	0	8 (+0)	0.949806 (-0.011723)	-0.185713	0
5/14/2021	$86.50	$0.510	Put	0	0	0	5 (+0)	0.900811 (-0.086203)	-0.152067	0
5/14/2021	$86.00	$0.530	Put	7	7	0	0 (+0)	0.966993 (-0.225237)	-0.148142	7
5/14/2021	$85.50	$0.395	Put	1	0	0	1 (+0)	0.936782 (-0.100858)	-0.120935	1
5/14/2021	$85.00	$0.350	Put	3	3	0	7 (+0)	0.943133 (-0.063477)	-0.107883	2
5/14/2021	$84.50	$0.340	Put	0	0	0	225 (+0)	0.981869 (-0.114301)	-0.101877	0
5/14/2021	$84.00	$0.295	Put	7	7	0	3 (+0)	0.988087 (-0.151823)	-0.089474	7
5/14/2021	$83.50	$0.260	Put	0	0	0	0 (+0)	1.00478 (-0.162849)	-0.079561	0
5/14/2021	$83.00	$0.300	Put	0	0	0	14 (+0)	1.08708 (-0.106226)	-0.083868	0
5/14/2021	$82.50	$0.240	Put	12	12	0	0 (+0)	1.08061 (-0.322615)	-0.070018	12
5/14/2021	$82.00	$0.235	Put	0	0	0	21 (+0)	1.12309 (-0.129576)	-0.066592	0
5/14/2021	$81.50	$0.210	Put	18	13	0	7 (+6)	1.14034 (-0.151306)	-0.060048	14
5/14/2021	$81.00	$0.195	Put	0	0	0	32 (+0)	1.15753 (-0.161887)	-0.055189	0
5/14/2021	$80.00	$0.150	Put	121	0	1	11 (+0)	1.17183 (-0.064365)	-0.043257	6
5/14/2021	$75.00	$0.160	Put	0	0	0	56 (+11)	1.616 (+0.066603)	-0.034189	0
5/14/2021	$70.00	$0.260	Put	8	0	8	424 (+0)	2.24049 (+0.235191)	-0.038666	1
5/14/2021	$65.00	$0.235	Put	12	0	12	19 (+19)	2.69927 (+0.837055)	-0.02993	2
5/14/2021	$60.00	$0.245	Put	15	0	15	6 (+6)	3.25695 (+1.24099)	-0.026106	5
5/14/2021	$55.00	$0.010	Put	161	1	149	0 (+0)	2.54341	-0.001845	6
5/14/2021	$50.00	$0.010	Put	100	75	25	0 (+0)	2.975	-0.001562	7
5/14/2021	$45.00	$0.005	Put	0	0	0	0 (+0)	3.31677	-0.000759	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/12/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Caesars Entertainment Options Chain and Prices

Adding

Adding

Adding Caesars Entertainment, Inc.

Options Chain

Caesars Entertainment (NASDAQ:CZR) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources