UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.43-1.13 (-1.23%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230929C000650002023-09-08 3:15PM EDT65.0030.2925.2525.800.00-10138.28%
WYNN230929C000750002023-09-22 9:46AM EDT75.0018.0515.2515.650.00--167.97%
WYNN230929C000850002023-09-12 12:00PM EDT85.0011.715.555.700.00-10544.92%
WYNN230929C000860002023-09-25 9:34AM EDT86.005.224.604.80-0.28-5.09%4142.97%
WYNN230929C000880002023-09-25 9:36AM EDT88.003.453.053.20-0.30-8.00%1341.26%
WYNN230929C000890002023-09-25 2:22PM EDT89.002.382.312.38-0.52-17.93%132237.31%
WYNN230929C000900002023-09-25 12:01PM EDT90.001.731.691.76-0.83-32.42%133836.48%
WYNN230929C000910002023-09-25 2:02PM EDT91.001.411.191.24-0.53-27.32%273935.60%
WYNN230929C000920002023-09-25 1:06PM EDT92.000.950.800.86-0.39-29.10%4420335.65%
WYNN230929C000930002023-09-25 1:25PM EDT93.000.600.520.56-0.27-31.03%1029135.25%
WYNN230929C000940002023-09-25 2:40PM EDT94.000.370.300.36-0.29-43.94%1438635.40%
WYNN230929C000950002023-09-25 2:11PM EDT95.000.240.190.23-0.30-55.56%13734235.84%
WYNN230929C000960002023-09-25 2:19PM EDT96.000.120.110.13-0.22-64.71%159935.45%
WYNN230929C000970002023-09-25 2:55PM EDT97.000.070.060.07-0.19-73.08%6922735.16%
WYNN230929C000980002023-09-25 2:34PM EDT98.000.040.040.05-0.11-73.33%1321636.91%
WYNN230929C000990002023-09-25 12:29PM EDT99.000.020.020.03-0.10-83.33%127037.50%
WYNN230929C001000002023-09-25 2:22PM EDT100.000.020.020.02-0.06-75.00%7857038.67%
WYNN230929C001010002023-09-25 2:48PM EDT101.000.020.000.02-0.01-33.33%136042.19%
WYNN230929C001020002023-09-25 11:53AM EDT102.000.010.000.02-0.02-66.67%711345.31%
WYNN230929C001030002023-09-22 1:26PM EDT103.000.030.000.020.00-19648.44%
WYNN230929C001040002023-09-25 12:42PM EDT104.000.010.000.02-0.02-66.67%38751.56%
WYNN230929C001050002023-09-25 2:19PM EDT105.000.010.000.02-0.01-50.00%110950.00%
WYNN230929C001060002023-09-19 12:31PM EDT106.000.030.000.020.00-21553.13%
WYNN230929C001070002023-09-21 3:32PM EDT107.000.010.000.030.00-16758.59%
WYNN230929C001080002023-09-19 11:22AM EDT108.000.040.000.020.00-82857.81%
WYNN230929C001090002023-09-15 12:17PM EDT109.000.070.000.030.00-53764.06%
WYNN230929C001100002023-09-18 9:53AM EDT110.000.050.000.020.00-429764.06%
WYNN230929C001110002023-09-18 12:26PM EDT111.000.040.000.030.00-20011469.53%
WYNN230929C001120002023-09-18 2:08PM EDT112.000.020.000.020.00-24268.75%
WYNN230929C001130002023-09-19 11:01AM EDT113.000.010.000.020.00-11271.88%
WYNN230929C001140002023-09-18 12:28PM EDT114.000.020.000.020.00-33373.44%
WYNN230929C001150002023-09-19 11:01AM EDT115.000.010.000.010.00-110071.88%
WYNN230929C001160002023-09-25 10:24AM EDT116.000.050.000.02-0.02-28.57%1478.13%
WYNN230929C001170002023-09-01 2:37PM EDT117.000.170.000.020.00-21181.25%
WYNN230929C001180002023-09-08 10:34AM EDT118.000.030.000.020.00-3015984.38%
WYNN230929C001190002023-08-21 12:20PM EDT119.000.360.000.020.00-5585.94%
WYNN230929C001250002023-08-31 3:55PM EDT125.000.080.000.020.00-1098.44%
WYNN230929C001300002023-08-21 3:59PM EDT130.000.370.000.010.00-11103.13%
WYNN230929C001400002023-08-11 9:30AM EDT140.000.500.000.050.00--1142.19%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230929P000600002023-08-11 9:30AM EDT60.000.500.000.750.00--12212.31%
WYNN230929P000650002023-08-29 12:52PM EDT65.000.060.000.010.00--196.88%
WYNN230929P000700002023-09-07 10:57AM EDT70.000.040.000.020.00-405082.81%
WYNN230929P000750002023-09-21 3:23PM EDT75.000.020.000.020.00-147162.50%
WYNN230929P000800002023-09-25 12:39PM EDT80.000.030.030.04-0.02-40.00%2016750.39%
WYNN230929P000820002023-09-25 1:04PM EDT82.000.070.070.08-0.13-65.00%32748.05%
WYNN230929P000830002023-09-25 2:03PM EDT83.000.100.100.110.00-10912045.90%
WYNN230929P000840002023-09-25 2:32PM EDT84.000.140.140.15-0.05-26.32%313343.75%
WYNN230929P000850002023-09-25 1:03PM EDT85.000.170.200.21-0.06-26.09%26410141.80%
WYNN230929P000860002023-09-25 2:31PM EDT86.000.310.290.32-0.06-16.22%43040.92%
WYNN230929P000870002023-09-25 2:05PM EDT87.000.380.430.480.00-9233940.14%
WYNN230929P000880002023-09-25 10:26AM EDT88.000.690.620.68+0.17+32.69%557238.72%
WYNN230929P000890002023-09-25 10:47AM EDT89.000.980.890.95+0.23+30.67%1416737.31%
WYNN230929P000900002023-09-25 2:32PM EDT90.001.311.271.32+0.29+28.43%4532736.23%
WYNN230929P000910002023-09-25 1:18PM EDT91.001.631.761.85+0.13+8.67%2129636.57%
WYNN230929P000920002023-09-25 1:57PM EDT92.002.362.362.45+0.52+28.26%3069536.13%
WYNN230929P000930002023-09-25 12:39PM EDT93.002.933.053.20+0.28+10.57%930437.31%
WYNN230929P000940002023-09-25 2:52PM EDT94.003.823.803.95+0.37+10.72%1370236.13%
WYNN230929P000950002023-09-25 12:40PM EDT95.004.574.704.90+0.67+17.18%418040.14%
WYNN230929P000960002023-09-25 2:24PM EDT96.005.685.605.80+0.70+14.06%316541.11%
WYNN230929P000970002023-09-25 9:52AM EDT97.006.056.556.75+0.22+3.77%119643.26%
WYNN230929P000980002023-09-22 3:39PM EDT98.006.657.557.800.00-394750.98%
WYNN230929P000990002023-09-22 3:42PM EDT99.007.678.508.900.00-217161.04%
WYNN230929P001000002023-09-25 2:40PM EDT100.009.439.509.70+0.78+9.02%4411352.93%
WYNN230929P001010002023-09-22 11:18AM EDT101.009.6510.5010.750.00-6661.13%
WYNN230929P001020002023-09-22 1:32PM EDT102.0010.7611.5511.900.00-41063.28%
WYNN230929P001030002023-09-14 11:43AM EDT103.006.1812.6012.800.00-6165.04%
WYNN230929P001040002023-09-22 3:49PM EDT104.0012.7813.5013.700.00-3054.30%
WYNN230929P001050002023-09-25 9:32AM EDT105.0014.0014.5014.80+6.33+82.53%2266.60%
WYNN230929P001060002023-09-12 10:37AM EDT106.009.4515.4015.750.00-5050.00%
WYNN230929P001070002023-09-05 9:30AM EDT107.007.3316.5516.800.00-1076.76%
WYNN230929P001080002023-09-18 9:59AM EDT108.009.9317.4517.750.00-1166.41%
WYNN230929P001090002023-08-15 2:34PM EDT109.0013.9011.1511.700.00-100.00%
WYNN230929P001100002023-09-15 2:00PM EDT110.0012.8119.5519.750.00-1083.20%
WYNN230929P001150002023-08-11 11:26AM EDT115.0015.2920.1020.550.00--00.00%
WYNN230929P001200002023-08-21 9:37AM EDT120.0026.6022.7523.950.00-700.00%