UK markets close in 1 hour 1 minute

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.70+0.13 (+0.19%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220812C000500002022-08-10 12:39PM EDT50.0015.8217.6518.050.00-25325.78%
WYNN220812C000510002022-07-19 2:38PM EDT51.009.5016.3017.000.00-23354.69%
WYNN220812C000520002022-07-19 12:59PM EDT52.008.7015.4516.050.00-89241.41%
WYNN220812C000530002022-07-29 2:35PM EDT53.0010.6314.5015.050.00-38240.63%
WYNN220812C000540002022-08-10 3:07PM EDT54.0011.2213.6014.050.00-27246.09%
WYNN220812C000550002022-08-10 12:16PM EDT55.0010.9712.3513.000.00-229276.56%
WYNN220812C000560002022-08-10 1:56PM EDT56.009.7611.6511.900.00-166193.75%
WYNN220812C000570002022-08-09 11:02AM EDT57.007.6610.5011.100.00-124188.28%
WYNN220812C000575002022-08-09 10:49AM EDT57.507.259.9010.500.00-5250.00%
WYNN220812C000580002022-08-11 2:29PM EDT58.009.999.6010.050.00-148180.47%
WYNN220812C000585002022-08-09 10:01AM EDT58.506.109.109.550.00-14171.88%
WYNN220812C000590002022-08-10 2:15PM EDT59.006.428.508.900.00-107450.00%
WYNN220812C000600002022-08-12 10:09AM EDT60.007.607.507.80+0.35+4.83%10283140.63%
WYNN220812C000610002022-08-12 9:53AM EDT61.006.826.456.90-0.23-3.26%290146.88%
WYNN220812C000620002022-08-12 10:05AM EDT62.005.495.605.95-0.47-7.89%4167103.13%
WYNN220812C000630002022-08-11 11:10AM EDT63.004.954.654.950.00-2127993.36%
WYNN220812C000640002022-08-12 9:55AM EDT64.003.483.454.05-0.37-9.61%1226466.02%
WYNN220812C000650002022-08-12 10:01AM EDT65.002.472.633.05-0.07-2.76%211,69366.80%
WYNN220812C000660002022-08-12 10:06AM EDT66.001.471.592.07-0.36-19.67%331,18371.48%
WYNN220812C000670002022-08-12 10:10AM EDT67.000.910.981.05-0.18-16.51%321,09045.51%
WYNN220812C000680002022-08-12 10:13AM EDT68.000.430.290.37-0.22-33.85%1391,08135.74%
WYNN220812C000690002022-08-12 10:13AM EDT69.000.150.120.16-0.13-46.43%4286941.99%
WYNN220812C000700002022-08-12 10:08AM EDT70.000.050.030.05-0.07-58.33%791,09643.75%
WYNN220812C000710002022-08-12 9:45AM EDT71.000.030.020.03-0.02-40.00%4639750.00%
WYNN220812C000720002022-08-11 3:37PM EDT72.000.010.000.03-0.02-66.67%962257.03%
WYNN220812C000730002022-08-12 9:47AM EDT73.000.010.010.030.00-31,55070.31%
WYNN220812C000740002022-08-12 9:50AM EDT74.000.010.000.03-0.02-66.67%632,16978.13%
WYNN220812C000750002022-08-11 2:06PM EDT75.000.010.000.02-0.01-50.00%1040284.38%
WYNN220812C000760002022-08-11 3:52PM EDT76.000.010.000.02-0.02-66.67%515993.75%
WYNN220812C000770002022-08-11 10:43AM EDT77.000.020.000.020.00-3164101.56%
WYNN220812C000780002022-08-11 9:32AM EDT78.000.030.000.020.00-1257109.38%
WYNN220812C000790002022-08-10 9:44AM EDT79.000.020.000.030.00-175125.00%
WYNN220812C000800002022-08-12 9:44AM EDT80.000.010.000.020.00-42228128.13%
WYNN220812C000810002022-08-10 11:06AM EDT81.000.010.000.020.00-1587137.50%
WYNN220812C000850002022-08-09 3:28PM EDT85.000.030.000.010.00-711156.25%
WYNN220812C000900002022-08-05 11:09AM EDT90.000.020.000.010.00-1012187.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220812P000350002022-08-02 11:49AM EDT35.000.030.000.010.00-247425.00%
WYNN220812P000400002022-07-26 1:12PM EDT40.000.050.000.010.00-1101350.00%
WYNN220812P000425002022-08-01 3:29PM EDT42.500.030.000.010.00--10312.50%
WYNN220812P000430002022-08-08 10:48AM EDT43.000.020.010.010.00-1010325.00%
WYNN220812P000435002022-08-08 1:14PM EDT43.500.010.000.010.00-22293.75%
WYNN220812P000440002022-08-10 10:30AM EDT44.000.010.000.010.00-14287.50%
WYNN220812P000445002022-08-08 3:38PM EDT44.500.020.010.010.00-1818300.00%
WYNN220812P000450002022-08-11 1:28PM EDT45.000.010.000.010.00-261275.00%
WYNN220812P000455002022-08-09 3:43PM EDT45.500.01--0.00---0.00%
WYNN220812P000460002022-08-09 12:18PM EDT46.000.020.000.010.00-115127262.50%
WYNN220812P000465002022-08-09 12:16PM EDT46.500.02--0.00---0.00%
WYNN220812P000470002022-08-10 9:30AM EDT47.000.370.000.010.00-1225250.00%
WYNN220812P000475002022-08-09 12:17PM EDT47.500.020.000.010.00-105123237.50%
WYNN220812P000480002022-08-09 12:15PM EDT48.000.010.000.010.00-2534231.25%
WYNN220812P000485002022-08-10 10:23AM EDT48.500.01--0.00---0.00%
WYNN220812P000490002022-08-09 10:31AM EDT49.000.030.000.030.00-9899246.88%
WYNN220812P000495002022-08-05 11:53AM EDT49.500.050.000.030.00-11240.63%
WYNN220812P000500002022-08-10 9:48AM EDT50.000.010.000.010.00-1235206.25%
WYNN220812P000510002022-08-05 3:21PM EDT51.000.080.000.040.00-342228.13%
WYNN220812P000520002022-08-11 1:36PM EDT52.000.020.000.020.00-22149196.88%
WYNN220812P000530002022-08-11 2:15PM EDT53.000.020.000.050.00-443206.25%
WYNN220812P000540002022-08-10 12:44PM EDT54.000.010.000.020.00-6137171.88%
WYNN220812P000550002022-08-11 2:33PM EDT55.000.010.000.020.00-2446159.38%
WYNN220812P000560002022-08-12 9:59AM EDT56.000.010.000.020.00-1316146.88%
WYNN220812P000570002022-08-11 2:55PM EDT57.000.020.000.020.00-204527134.38%
WYNN220812P000575002022-08-11 12:50PM EDT57.500.010.000.020.00-55239128.13%
WYNN220812P000580002022-08-11 2:26PM EDT58.000.020.000.010.00-84893112.50%
WYNN220812P000585002022-08-12 9:53AM EDT58.500.010.000.020.00-15282115.63%
WYNN220812P000590002022-08-12 9:43AM EDT59.000.010.000.02-0.01-50.00%2257109.38%
WYNN220812P000600002022-08-12 9:51AM EDT60.000.010.000.02-0.02-66.67%669096.88%
WYNN220812P000610002022-08-12 9:39AM EDT61.000.010.010.02-0.02-66.67%1336790.63%
WYNN220812P000620002022-08-12 10:08AM EDT62.000.020.000.020.00-563873.44%
WYNN220812P000630002022-08-12 9:47AM EDT63.000.020.010.02-0.01-33.33%1051165.63%
WYNN220812P000640002022-08-12 9:43AM EDT64.000.020.020.03-0.03-60.00%331457.81%
WYNN220812P000650002022-08-12 10:00AM EDT65.000.040.030.05-0.07-63.64%864751.17%
WYNN220812P000660002022-08-12 10:00AM EDT66.000.100.060.13-0.12-54.55%461,01947.27%
WYNN220812P000670002022-08-12 9:53AM EDT67.000.400.200.23-0.08-16.67%421835.94%
WYNN220812P000680002022-08-12 9:38AM EDT68.000.630.590.67-0.36-36.36%519735.74%
WYNN220812P000690002022-08-12 9:58AM EDT69.001.491.171.84+0.09+6.43%45974.71%
WYNN220812P000700002022-08-11 1:56PM EDT70.002.282.092.550.00-13014870.31%
WYNN220812P000710002022-08-09 3:55PM EDT71.005.493.003.500.00-83182.03%
WYNN220812P000720002022-08-12 9:58AM EDT72.004.354.004.50+0.64+17.25%43198.05%
WYNN220812P000730002022-08-10 12:36PM EDT73.007.234.955.700.00-2573.44%
WYNN220812P000740002022-08-04 2:51PM EDT74.007.306.006.700.00-1094.53%
WYNN220812P000750002022-08-11 1:21PM EDT75.007.007.057.450.00-810132.03%
WYNN220812P000760002022-08-08 10:33AM EDT76.007.508.108.550.00-30104.69%
WYNN220812P000770002022-08-10 3:59PM EDT77.0011.65--0.00---0.00%