UK markets open in 1 hour 39 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.27-0.27 (-0.32%)
At close: 04:00PM EDT
83.22 -0.05 (-0.06%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240726C000550002024-07-10 12:38PM EDT55.0028.940.000.000.00--00.00%
WYNN240726C000790002024-07-19 3:43PM EDT79.004.950.000.000.00-200.00%
WYNN240726C000800002024-07-23 12:23PM EDT80.003.150.000.000.00-4000.00%
WYNN240726C000810002024-07-19 3:26PM EDT81.003.020.000.000.00-5300.00%
WYNN240726C000820002024-07-23 3:55PM EDT82.001.850.000.000.00-50700.00%
WYNN240726C000830002024-07-23 3:53PM EDT83.001.180.000.000.00-6200.00%
WYNN240726C000840002024-07-23 3:56PM EDT84.000.730.000.000.00-79403.13%
WYNN240726C000850002024-07-23 3:59PM EDT85.000.420.000.000.00-14006.25%
WYNN240726C000860002024-07-23 3:41PM EDT86.000.170.000.000.00-94012.50%
WYNN240726C000870002024-07-23 3:32PM EDT87.000.100.000.000.00-41012.50%
WYNN240726C000880002024-07-23 3:53PM EDT88.000.050.000.000.00-76012.50%
WYNN240726C000890002024-07-22 2:34PM EDT89.000.060.000.000.00-164025.00%
WYNN240726C000900002024-07-23 2:15PM EDT90.000.020.000.000.00-82025.00%
WYNN240726C000910002024-07-23 11:45AM EDT91.000.020.000.000.00-3025.00%
WYNN240726C000920002024-07-22 11:10AM EDT92.000.030.000.000.00-33025.00%
WYNN240726C000930002024-07-23 1:09PM EDT93.000.010.000.000.00-1025.00%
WYNN240726C000940002024-07-08 11:41AM EDT94.000.120.000.000.00-2025.00%
WYNN240726C000950002024-07-23 2:33PM EDT95.000.020.000.000.00-1025.00%
WYNN240726C000960002024-07-01 1:32PM EDT96.000.110.000.000.00-8050.00%
WYNN240726C000970002024-07-17 10:42AM EDT97.000.020.000.000.00-1050.00%
WYNN240726C001000002024-07-23 12:38PM EDT100.000.020.000.000.00-28050.00%
WYNN240726C001010002024-07-23 2:49PM EDT101.000.010.000.000.00-1050.00%
WYNN240726C001020002024-07-23 1:39PM EDT102.000.010.000.000.00-5050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240726P000600002024-07-19 11:53AM EDT60.000.010.000.000.00-18050.00%
WYNN240726P000650002024-07-15 11:41AM EDT65.000.050.000.000.00-100050.00%
WYNN240726P000700002024-07-23 10:57AM EDT70.000.020.000.000.00-30050.00%
WYNN240726P000750002024-07-22 12:39PM EDT75.000.100.000.000.00-1025.00%
WYNN240726P000760002024-07-22 9:30AM EDT76.000.050.000.000.00-1025.00%
WYNN240726P000770002024-07-22 3:00PM EDT77.000.030.000.000.00-2025.00%
WYNN240726P000780002024-07-23 10:13AM EDT78.000.070.000.000.00-1012.50%
WYNN240726P000790002024-07-23 2:09PM EDT79.000.110.000.000.00-21012.50%
WYNN240726P000800002024-07-23 3:40PM EDT80.000.190.000.000.00-148012.50%
WYNN240726P000810002024-07-23 3:47PM EDT81.000.320.000.000.00-4306.25%
WYNN240726P000820002024-07-23 3:34PM EDT82.000.590.000.000.00-15206.25%
WYNN240726P000830002024-07-23 3:48PM EDT83.000.970.000.000.00-91901.56%
WYNN240726P000840002024-07-23 3:06PM EDT84.001.490.000.000.00-1500.00%
WYNN240726P000850002024-07-23 11:01AM EDT85.002.600.000.000.00-4000.00%
WYNN240726P000860002024-07-23 3:46PM EDT86.003.140.000.000.00-5000.00%
WYNN240726P000870002024-07-22 10:48AM EDT87.003.900.000.000.00-3300.00%
WYNN240726P000880002024-07-23 11:11AM EDT88.005.360.000.000.00-200.00%
WYNN240726P000890002024-07-23 11:28AM EDT89.006.270.000.000.00-100.00%
WYNN240726P000900002024-07-23 11:01AM EDT90.007.330.000.000.00-3300.00%
WYNN240726P000910002024-07-22 10:43AM EDT91.007.680.000.000.00-3300.00%
WYNN240726P000920002024-07-19 3:48PM EDT92.008.520.000.000.00-3300.00%
WYNN240726P000930002024-07-19 3:57PM EDT93.009.100.000.000.00-7500.00%
WYNN240726P000940002024-07-23 10:01AM EDT94.0011.150.000.000.00-100.00%
WYNN240726P000950002024-06-17 9:44AM EDT95.006.940.000.000.00--00.00%
WYNN240726P000970002024-06-10 9:50AM EDT97.006.2610.9515.050.00--0177.25%
WYNN240726P000980002024-06-20 1:26PM EDT98.007.3512.9516.650.00-4091.41%
WYNN240726P000990002024-07-18 12:32PM EDT99.0015.440.000.000.00-1000.00%
WYNN240726P001000002024-07-19 11:30AM EDT100.0017.590.000.000.00-2000.00%
WYNN240726P001050002024-07-18 10:45AM EDT105.0020.600.000.000.00-100.00%
WYNN240726P001100002024-07-19 9:45AM EDT110.0026.950.000.000.00-100.00%
WYNN240726P001150002024-07-15 10:29AM EDT115.0029.300.000.000.00-100.00%
WYNN240726P001200002024-07-10 12:40PM EDT120.0035.920.000.000.00--00.00%