Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 13.80 | 18.50 | 0.00 | - | 1 | 1 | 84.57% |
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 90.00 | 10.34 | 4.75 | 7.60 | 0.00 | - | - | 0 | 77.76% |
| WYNN240503C00093000 | 2024-04-26 11:04AM EDT | 93.00 | 3.96 | 2.82 | 5.50 | -0.99 | -20.00% | 62 | 905 | 74.61% |
| WYNN240503C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 2.35 | 2.28 | 2.42 | -0.52 | -18.12% | 61 | 0 | 36.96% |
| WYNN240503C00096000 | 2024-04-26 3:26PM EDT | 96.00 | 2.01 | 1.73 | 1.85 | -0.25 | -11.06% | 71 | 36 | 36.04% |
| WYNN240503C00097000 | 2024-04-26 3:39PM EDT | 97.00 | 1.42 | 1.30 | 1.37 | -0.35 | -19.77% | 127 | 0 | 35.23% |
| WYNN240503C00098000 | 2024-04-26 3:58PM EDT | 98.00 | 0.96 | 0.88 | 1.01 | -0.49 | -33.79% | 341 | 2,041 | 35.16% |
| WYNN240503C00099000 | 2024-04-26 3:52PM EDT | 99.00 | 0.57 | 0.51 | 0.71 | -0.47 | -45.19% | 98 | 0 | 34.77% |
| WYNN240503C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 0.48 | 0.36 | 0.49 | -0.17 | -26.15% | 62 | 347 | 34.57% |
| WYNN240503C00101000 | 2024-04-26 3:27PM EDT | 101.00 | 0.36 | 0.21 | 0.32 | -0.07 | -16.28% | 72 | 154 | 34.18% |
| WYNN240503C00102000 | 2024-04-26 2:19PM EDT | 102.00 | 0.15 | 0.02 | 0.23 | -0.11 | -42.31% | 34 | 167 | 35.06% |
| WYNN240503C00103000 | 2024-04-26 3:58PM EDT | 103.00 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 15 | 0 | 33.40% |
| WYNN240503C00104000 | 2024-04-26 3:34PM EDT | 104.00 | 0.08 | 0.01 | 1.76 | -0.05 | -38.46% | 269 | 78 | 64.65% |
| WYNN240503C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 0.08 | 0.00 | 0.30 | -0.01 | -11.11% | 5 | 0 | 49.66% |
| WYNN240503C00106000 | 2024-04-23 2:39PM EDT | 106.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 13 | 50 | 41.99% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.14 | +0.03 | +60.00% | 6 | 205 | 48.05% |
| WYNN240503C00108000 | 2024-04-25 1:49PM EDT | 108.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 5 | 73 | 74.12% |
| WYNN240503C00109000 | 2024-04-17 12:16PM EDT | 109.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 78.03% |
| WYNN240503C00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 54.10% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 1 | 0 | 47.27% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 53.52% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 92.77% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 96.24% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 2 | 27 | 50.00% |
| WYNN240503C00116000 | 2024-04-22 2:09PM EDT | 116.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 14 | 22 | 119.04% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 106.35% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 8 | 129.59% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 116.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 131.64% |
| WYNN240503P00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 6 | 68 | 42.58% |
| WYNN240503P00087000 | 2024-04-26 1:03PM EDT | 87.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 7 | 108 | 39.84% |
| WYNN240503P00088000 | 2024-04-26 11:51AM EDT | 88.00 | 0.14 | 0.09 | 0.14 | -0.26 | -65.00% | 2 | 118 | 40.43% |
| WYNN240503P00089000 | 2024-04-26 1:50PM EDT | 89.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 143 | 45 | 39.45% |
| WYNN240503P00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.23 | 0.17 | 0.45 | -0.02 | -8.00% | 1,145 | 400 | 44.43% |
| WYNN240503P00091000 | 2024-04-26 3:45PM EDT | 91.00 | 0.25 | 0.28 | 0.38 | +0.02 | +8.70% | 76 | 258 | 36.87% |
| WYNN240503P00092000 | 2024-04-26 3:18PM EDT | 92.00 | 0.53 | 0.43 | 0.53 | +0.05 | +10.42% | 56 | 138 | 35.84% |
| WYNN240503P00093000 | 2024-04-26 3:48PM EDT | 93.00 | 0.65 | 0.63 | 0.93 | +0.05 | +8.33% | 17 | 76 | 39.45% |
| WYNN240503P00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.99 | 0.91 | 1.08 | +0.18 | +22.22% | 26 | 150 | 35.69% |
| WYNN240503P00095000 | 2024-04-26 3:36PM EDT | 95.00 | 1.24 | 1.30 | 1.42 | +0.10 | +8.77% | 1,182 | 120 | 34.64% |
| WYNN240503P00096000 | 2024-04-26 3:56PM EDT | 96.00 | 1.80 | 1.75 | 1.87 | 0.00 | - | 126 | 185 | 34.13% |
| WYNN240503P00097000 | 2024-04-26 2:46PM EDT | 97.00 | 2.14 | 2.29 | 2.42 | +0.20 | +10.31% | 99 | 157 | 33.89% |
| WYNN240503P00098000 | 2024-04-26 1:09PM EDT | 98.00 | 2.90 | 2.90 | 3.05 | +0.43 | +17.41% | 339 | 63 | 33.50% |
| WYNN240503P00099000 | 2024-04-26 2:20PM EDT | 99.00 | 3.56 | 3.50 | 4.80 | +0.16 | +4.71% | 112 | 126 | 55.47% |
| WYNN240503P00100000 | 2024-04-26 11:29AM EDT | 100.00 | 4.66 | 4.25 | 5.20 | +0.83 | +21.67% | 20 | 119 | 48.93% |
| WYNN240503P00101000 | 2024-04-25 10:13AM EDT | 101.00 | 4.72 | 4.90 | 6.05 | 0.00 | - | 13 | 106 | 50.93% |
| WYNN240503P00102000 | 2024-04-26 10:43AM EDT | 102.00 | 6.70 | 5.25 | 8.15 | +0.85 | +14.53% | 11 | 192 | 81.20% |
| WYNN240503P00103000 | 2024-04-26 10:43AM EDT | 103.00 | 7.62 | 5.10 | 9.25 | +1.31 | +20.76% | 24 | 183 | 89.06% |
| WYNN240503P00104000 | 2024-04-26 12:37PM EDT | 104.00 | 8.00 | 6.05 | 10.20 | +0.35 | +4.58% | 14 | 51 | 93.46% |
| WYNN240503P00105000 | 2024-04-24 2:07PM EDT | 105.00 | 8.10 | 7.05 | 11.15 | 0.00 | - | 10 | 645 | 97.66% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 9.80 | 7.95 | 12.15 | 0.00 | - | 2 | 2 | 102.78% |
| WYNN240503P00107000 | 2024-04-25 10:19AM EDT | 107.00 | 10.23 | 8.70 | 13.45 | 0.00 | - | 33 | 33 | 114.70% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 9.65 | 14.25 | 0.00 | - | 41 | 0 | 114.99% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 10.65 | 15.40 | 0.00 | - | - | 0 | 123.29% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 110.00 | 9.05 | 11.65 | 16.45 | 0.00 | - | 2 | 1 | 129.15% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 13.70 | 18.45 | 0.00 | - | - | 0 | 138.28% |
© 2024 Yahoo. All rights reserved.