UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.75 -0.28 (-0.31%) GOLD FUTURES
1,934.70 -10.90 (-0.56%) DOW
33,883.60 -80.24 (-0.24%) Bitcoin GBP
21,537.21 -235.72 (-1.08%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929C00065000 | 2023-09-08 3:15PM EDT | 65.00 | 30.29 | 25.25 | 25.80 | 0.00 | - | 1 | 0 | 138.28% |
| WYNN230929C00075000 | 2023-09-22 9:46AM EDT | 75.00 | 18.05 | 15.25 | 15.65 | 0.00 | - | - | 1 | 67.97% |
| WYNN230929C00085000 | 2023-09-12 12:00PM EDT | 85.00 | 11.71 | 5.55 | 5.70 | 0.00 | - | 10 | 5 | 44.92% |
| WYNN230929C00086000 | 2023-09-25 9:34AM EDT | 86.00 | 5.22 | 4.60 | 4.80 | -0.28 | -5.09% | 4 | 1 | 42.97% |
| WYNN230929C00088000 | 2023-09-25 9:36AM EDT | 88.00 | 3.45 | 3.05 | 3.20 | -0.30 | -8.00% | 1 | 3 | 41.26% |
| WYNN230929C00089000 | 2023-09-25 2:22PM EDT | 89.00 | 2.38 | 2.31 | 2.38 | -0.52 | -17.93% | 13 | 22 | 37.31% |
| WYNN230929C00090000 | 2023-09-25 12:01PM EDT | 90.00 | 1.73 | 1.69 | 1.76 | -0.83 | -32.42% | 13 | 38 | 36.48% |
| WYNN230929C00091000 | 2023-09-25 2:02PM EDT | 91.00 | 1.41 | 1.19 | 1.24 | -0.53 | -27.32% | 27 | 39 | 35.60% |
| WYNN230929C00092000 | 2023-09-25 1:06PM EDT | 92.00 | 0.95 | 0.80 | 0.86 | -0.39 | -29.10% | 44 | 203 | 35.65% |
| WYNN230929C00093000 | 2023-09-25 1:25PM EDT | 93.00 | 0.60 | 0.52 | 0.56 | -0.27 | -31.03% | 102 | 91 | 35.25% |
| WYNN230929C00094000 | 2023-09-25 2:40PM EDT | 94.00 | 0.37 | 0.30 | 0.36 | -0.29 | -43.94% | 143 | 86 | 35.40% |
| WYNN230929C00095000 | 2023-09-25 2:11PM EDT | 95.00 | 0.24 | 0.19 | 0.23 | -0.30 | -55.56% | 137 | 342 | 35.84% |
| WYNN230929C00096000 | 2023-09-25 2:19PM EDT | 96.00 | 0.12 | 0.11 | 0.13 | -0.22 | -64.71% | 15 | 99 | 35.45% |
| WYNN230929C00097000 | 2023-09-25 2:55PM EDT | 97.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 69 | 227 | 35.16% |
| WYNN230929C00098000 | 2023-09-25 2:34PM EDT | 98.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 13 | 216 | 36.91% |
| WYNN230929C00099000 | 2023-09-25 12:29PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 12 | 70 | 37.50% |
| WYNN230929C00100000 | 2023-09-25 2:22PM EDT | 100.00 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 78 | 570 | 38.67% |
| WYNN230929C00101000 | 2023-09-25 2:48PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 60 | 42.19% |
| WYNN230929C00102000 | 2023-09-25 11:53AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 113 | 45.31% |
| WYNN230929C00103000 | 2023-09-22 1:26PM EDT | 103.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 48.44% |
| WYNN230929C00104000 | 2023-09-25 12:42PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 87 | 51.56% |
| WYNN230929C00105000 | 2023-09-25 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 109 | 50.00% |
| WYNN230929C00106000 | 2023-09-19 12:31PM EDT | 106.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 53.13% |
| WYNN230929C00107000 | 2023-09-21 3:32PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 58.59% |
| WYNN230929C00108000 | 2023-09-19 11:22AM EDT | 108.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 28 | 57.81% |
| WYNN230929C00109000 | 2023-09-15 12:17PM EDT | 109.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 64.06% |
| WYNN230929C00110000 | 2023-09-18 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 297 | 64.06% |
| WYNN230929C00111000 | 2023-09-18 12:26PM EDT | 111.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 114 | 69.53% |
| WYNN230929C00112000 | 2023-09-18 2:08PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 68.75% |
| WYNN230929C00113000 | 2023-09-19 11:01AM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 71.88% |
| WYNN230929C00114000 | 2023-09-18 12:28PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 73.44% |
| WYNN230929C00115000 | 2023-09-19 11:01AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 71.88% |
| WYNN230929C00116000 | 2023-09-25 10:24AM EDT | 116.00 | 0.05 | 0.00 | 0.02 | -0.02 | -28.57% | 1 | 4 | 78.13% |
| WYNN230929C00117000 | 2023-09-01 2:37PM EDT | 117.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 81.25% |
| WYNN230929C00118000 | 2023-09-08 10:34AM EDT | 118.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 159 | 84.38% |
| WYNN230929C00119000 | 2023-08-21 12:20PM EDT | 119.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 85.94% |
| WYNN230929C00125000 | 2023-08-31 3:55PM EDT | 125.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 98.44% |
| WYNN230929C00130000 | 2023-08-21 3:59PM EDT | 130.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| WYNN230929C00140000 | 2023-08-11 9:30AM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 142.19% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230929P00060000 | 2023-08-11 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 12 | 212.31% |
| WYNN230929P00065000 | 2023-08-29 12:52PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| WYNN230929P00070000 | 2023-09-07 10:57AM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 82.81% |
| WYNN230929P00075000 | 2023-09-21 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 71 | 62.50% |
| WYNN230929P00080000 | 2023-09-25 12:39PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 20 | 167 | 50.39% |
| WYNN230929P00082000 | 2023-09-25 1:04PM EDT | 82.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 3 | 27 | 48.05% |
| WYNN230929P00083000 | 2023-09-25 2:03PM EDT | 83.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 109 | 120 | 45.90% |
| WYNN230929P00084000 | 2023-09-25 2:32PM EDT | 84.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 31 | 33 | 43.75% |
| WYNN230929P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 0.17 | 0.20 | 0.21 | -0.06 | -26.09% | 264 | 101 | 41.80% |
| WYNN230929P00086000 | 2023-09-25 2:31PM EDT | 86.00 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 4 | 30 | 40.92% |
| WYNN230929P00087000 | 2023-09-25 2:05PM EDT | 87.00 | 0.38 | 0.43 | 0.48 | 0.00 | - | 92 | 339 | 40.14% |
| WYNN230929P00088000 | 2023-09-25 10:26AM EDT | 88.00 | 0.69 | 0.62 | 0.68 | +0.17 | +32.69% | 5 | 572 | 38.72% |
| WYNN230929P00089000 | 2023-09-25 10:47AM EDT | 89.00 | 0.98 | 0.89 | 0.95 | +0.23 | +30.67% | 14 | 167 | 37.31% |
| WYNN230929P00090000 | 2023-09-25 2:32PM EDT | 90.00 | 1.31 | 1.27 | 1.32 | +0.29 | +28.43% | 45 | 327 | 36.23% |
| WYNN230929P00091000 | 2023-09-25 1:18PM EDT | 91.00 | 1.63 | 1.76 | 1.85 | +0.13 | +8.67% | 21 | 296 | 36.57% |
| WYNN230929P00092000 | 2023-09-25 1:57PM EDT | 92.00 | 2.36 | 2.36 | 2.45 | +0.52 | +28.26% | 30 | 695 | 36.13% |
| WYNN230929P00093000 | 2023-09-25 12:39PM EDT | 93.00 | 2.93 | 3.05 | 3.20 | +0.28 | +10.57% | 9 | 304 | 37.31% |
| WYNN230929P00094000 | 2023-09-25 2:52PM EDT | 94.00 | 3.82 | 3.80 | 3.95 | +0.37 | +10.72% | 13 | 702 | 36.13% |
| WYNN230929P00095000 | 2023-09-25 12:40PM EDT | 95.00 | 4.57 | 4.70 | 4.90 | +0.67 | +17.18% | 4 | 180 | 40.14% |
| WYNN230929P00096000 | 2023-09-25 2:24PM EDT | 96.00 | 5.68 | 5.60 | 5.80 | +0.70 | +14.06% | 3 | 165 | 41.11% |
| WYNN230929P00097000 | 2023-09-25 9:52AM EDT | 97.00 | 6.05 | 6.55 | 6.75 | +0.22 | +3.77% | 1 | 196 | 43.26% |
| WYNN230929P00098000 | 2023-09-22 3:39PM EDT | 98.00 | 6.65 | 7.55 | 7.80 | 0.00 | - | 39 | 47 | 50.98% |
| WYNN230929P00099000 | 2023-09-22 3:42PM EDT | 99.00 | 7.67 | 8.50 | 8.90 | 0.00 | - | 2 | 171 | 61.04% |
| WYNN230929P00100000 | 2023-09-25 2:40PM EDT | 100.00 | 9.43 | 9.50 | 9.70 | +0.78 | +9.02% | 44 | 113 | 52.93% |
| WYNN230929P00101000 | 2023-09-22 11:18AM EDT | 101.00 | 9.65 | 10.50 | 10.75 | 0.00 | - | 6 | 6 | 61.13% |
| WYNN230929P00102000 | 2023-09-22 1:32PM EDT | 102.00 | 10.76 | 11.55 | 11.90 | 0.00 | - | 4 | 10 | 63.28% |
| WYNN230929P00103000 | 2023-09-14 11:43AM EDT | 103.00 | 6.18 | 12.60 | 12.80 | 0.00 | - | 6 | 1 | 65.04% |
| WYNN230929P00104000 | 2023-09-22 3:49PM EDT | 104.00 | 12.78 | 13.50 | 13.70 | 0.00 | - | 3 | 0 | 54.30% |
| WYNN230929P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 14.00 | 14.50 | 14.80 | +6.33 | +82.53% | 2 | 2 | 66.60% |
| WYNN230929P00106000 | 2023-09-12 10:37AM EDT | 106.00 | 9.45 | 15.40 | 15.75 | 0.00 | - | 5 | 0 | 50.00% |
| WYNN230929P00107000 | 2023-09-05 9:30AM EDT | 107.00 | 7.33 | 16.55 | 16.80 | 0.00 | - | 1 | 0 | 76.76% |
| WYNN230929P00108000 | 2023-09-18 9:59AM EDT | 108.00 | 9.93 | 17.45 | 17.75 | 0.00 | - | 1 | 1 | 66.41% |
| WYNN230929P00109000 | 2023-08-15 2:34PM EDT | 109.00 | 13.90 | 11.15 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230929P00110000 | 2023-09-15 2:00PM EDT | 110.00 | 12.81 | 19.55 | 19.75 | 0.00 | - | 1 | 0 | 83.20% |
| WYNN230929P00115000 | 2023-08-11 11:26AM EDT | 115.00 | 15.29 | 20.10 | 20.55 | 0.00 | - | - | 0 | 0.00% |
| WYNN230929P00120000 | 2023-08-21 9:37AM EDT | 120.00 | 26.60 | 22.75 | 23.95 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
