UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.58+0.38 (+0.36%)
At close: 04:00PM EDT
106.59 +0.01 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230331C000650002023-03-22 12:02PM EDT65.0041.9539.6542.650.00-10275.78%
WYNN230331C000700002023-02-27 12:06PM EDT70.0035.6334.6537.200.00-11212.50%
WYNN230331C000750002023-03-01 1:19PM EDT75.0037.4329.8532.150.00-10179.88%
WYNN230331C000800002023-03-15 12:00PM EDT80.0023.6124.7027.300.00--20161.43%
WYNN230331C000850002023-03-20 1:01PM EDT85.0023.7519.9022.050.00-5042120.70%
WYNN230331C000900002023-03-24 3:21PM EDT90.0016.6215.1517.10-2.28-12.06%41098.63%
WYNN230331C000910002023-03-24 10:41AM EDT91.0014.1514.2016.15-3.81-21.21%2396.00%
WYNN230331C000920002023-03-24 12:41PM EDT92.0013.6413.2515.10-1.72-11.20%8188.77%
WYNN230331C000930002023-03-24 1:00PM EDT93.0012.9212.6014.15+2.17+20.19%51085.94%
WYNN230331C000940002023-03-15 11:28AM EDT94.009.9011.3513.150.00-7680.96%
WYNN230331C000950002023-03-24 11:49AM EDT95.0010.5911.2512.20-3.20-23.21%13254.39%
WYNN230331C000960002023-03-17 3:18PM EDT96.0011.7910.4511.450.00-2762.70%
WYNN230331C000970002023-03-24 1:08PM EDT97.009.009.3510.25-3.20-26.23%3350.88%
WYNN230331C000980002023-03-24 2:04PM EDT98.008.308.409.30+0.71+9.35%30565.63%
WYNN230331C000990002023-03-24 3:26PM EDT99.008.087.708.20-1.62-16.70%2657.18%
WYNN230331C001000002023-03-24 3:34PM EDT100.007.176.657.45-0.62-7.96%582458.98%
WYNN230331C001010002023-03-24 2:56PM EDT101.006.195.856.40+6.19-50851.95%
WYNN230331C001020002023-03-24 1:32PM EDT102.004.905.305.50-2.60-34.67%122048.58%
WYNN230331C001030002023-03-24 3:41PM EDT103.004.614.504.75+0.31+7.21%382,08248.02%
WYNN230331C001040002023-03-24 1:25PM EDT104.003.333.753.95-0.30-8.26%181,94145.44%
WYNN230331C001050002023-03-24 3:56PM EDT105.003.053.053.25-0.35-10.29%1242,60543.95%
WYNN230331C001060002023-03-24 3:34PM EDT106.002.562.472.58-0.09-3.40%422,78041.90%
WYNN230331C001070002023-03-24 3:53PM EDT107.001.901.912.01+0.27+16.56%1031,46940.53%
WYNN230331C001080002023-03-24 3:56PM EDT108.001.451.461.53+0.06+4.32%14983839.48%
WYNN230331C001090002023-03-24 3:50PM EDT109.001.011.041.16-0.28-21.71%4457639.14%
WYNN230331C001100002023-03-24 3:56PM EDT110.000.740.730.88-0.26-26.00%83483239.31%
WYNN230331C001110002023-03-24 3:49PM EDT111.000.520.500.60-0.25-32.47%2599337.99%
WYNN230331C001120002023-03-24 3:48PM EDT112.000.330.330.43-0.30-47.62%3097538.04%
WYNN230331C001130002023-03-24 3:31PM EDT113.000.320.230.30-0.04-11.11%4716937.99%
WYNN230331C001140002023-03-24 3:10PM EDT114.000.250.140.22-0.20-44.44%3773738.67%
WYNN230331C001150002023-03-24 3:04PM EDT115.000.160.080.17-0.04-20.00%251,57839.84%
WYNN230331C001160002023-03-24 3:52PM EDT116.000.080.050.20-0.19-70.37%51,17744.92%
WYNN230331C001170002023-03-24 12:48PM EDT117.000.120.030.19-0.08-40.00%213247.75%
WYNN230331C001180002023-03-22 11:07AM EDT118.000.170.020.200.00-11351.66%
WYNN230331C001200002023-03-24 3:45PM EDT120.000.050.010.070.00-3216447.85%
WYNN230331C001210002023-03-24 3:49PM EDT121.000.060.000.13+0.06-4050.00%
WYNN230331C001220002023-03-20 9:55AM EDT122.000.180.000.13+0.18--152.73%
WYNN230331C001250002023-03-24 2:34PM EDT125.000.020.010.26-0.03-60.00%231,98768.16%
WYNN230331C001270002023-03-22 12:53PM EDT127.000.040.000.12+0.04--3064.65%
WYNN230331C001300002023-03-21 9:51AM EDT130.000.020.000.180.00-522876.17%
WYNN230331C001350002023-03-09 4:58PM EDT135.000.090.000.120.00-63983.20%
WYNN230331C001450002023-03-06 4:09PM EDT145.000.040.000.180.00--20110.16%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230331P000750002023-03-20 3:31PM EDT75.000.010.000.050.00-820109.38%
WYNN230331P000780002023-03-24 9:59AM EDT78.000.020.001.83+0.02-90183.40%
WYNN230331P000800002023-03-22 12:52PM EDT80.000.040.000.060.00-14085492.97%
WYNN230331P000810002023-03-21 3:26PM EDT81.000.030.000.17+0.03--1103.13%
WYNN230331P000820002023-03-24 2:01PM EDT82.000.030.000.15+0.03-1097.27%
WYNN230331P000840002023-03-24 12:17PM EDT84.000.200.010.20+0.20-10094.14%
WYNN230331P000850002023-03-24 2:45PM EDT85.000.110.020.19+0.05+83.33%3590.23%
WYNN230331P000860002023-03-24 12:51PM EDT86.000.070.010.17+0.07-11083.98%
WYNN230331P000870002023-03-24 9:49AM EDT87.000.110.010.18+0.11-2080.86%
WYNN230331P000880002023-03-23 3:20PM EDT88.000.100.020.21+0.10--379.49%
WYNN230331P000890002023-03-24 10:28AM EDT89.000.210.020.20+0.21-1475.00%
WYNN230331P000900002023-03-24 10:23AM EDT90.000.160.030.30+0.02+14.29%332076.37%
WYNN230331P000910002023-03-24 9:50AM EDT91.000.220.030.25+0.06+37.50%110670.12%
WYNN230331P000920002023-03-24 10:59AM EDT92.000.230.040.23+0.09+64.29%51,36365.63%
WYNN230331P000930002023-03-24 1:20PM EDT93.000.210.050.27-0.14-40.00%512663.67%
WYNN230331P000940002023-03-24 12:34PM EDT94.000.290.060.26+0.06+26.09%12859.57%
WYNN230331P000950002023-03-23 12:34PM EDT95.000.160.060.230.00-54854.39%
WYNN230331P000960002023-03-15 3:25PM EDT96.001.300.160.260.00-19712154.59%
WYNN230331P000970002023-03-24 2:15PM EDT97.000.380.180.32+0.14+58.33%381552.44%
WYNN230331P000980002023-03-24 3:35PM EDT98.000.350.230.36-0.08-18.60%1811850.10%
WYNN230331P000990002023-03-24 3:49PM EDT99.000.410.260.44-0.29-41.43%131751.17%
WYNN230331P001000002023-03-24 3:59PM EDT100.000.440.400.51-0.30-40.54%16131248.54%
WYNN230331P001010002023-03-24 3:58PM EDT101.000.520.480.64-0.12-18.75%10931247.07%
WYNN230331P001020002023-03-24 3:41PM EDT102.000.830.660.79-0.46-35.66%4911345.41%
WYNN230331P001030002023-03-24 3:41PM EDT103.001.010.760.98-0.03-2.88%615343.85%
WYNN230331P001040002023-03-24 3:49PM EDT104.001.261.111.20-0.39-23.64%4720941.94%
WYNN230331P001050002023-03-24 3:41PM EDT105.001.551.421.50-0.30-16.22%23137940.67%
WYNN230331P001060002023-03-24 3:58PM EDT106.001.821.781.87-0.89-32.84%7732839.50%
WYNN230331P001070002023-03-24 3:57PM EDT107.002.282.222.24-0.33-12.64%3494837.04%
WYNN230331P001080002023-03-24 3:22PM EDT108.002.952.722.83-1.09-26.98%7018037.21%
WYNN230331P001090002023-03-24 3:58PM EDT109.003.353.303.45-1.38-29.18%4815736.52%
WYNN230331P001100002023-03-24 3:39PM EDT110.004.253.954.25+1.10+34.92%16327938.18%
WYNN230331P001110002023-03-24 3:30PM EDT111.004.944.305.05+0.34+7.39%126338.77%
WYNN230331P001120002023-03-24 1:38PM EDT112.006.635.355.95+1.83+38.12%1031340.97%
WYNN230331P001130002023-03-24 3:49PM EDT113.006.806.207.05+1.10+19.30%11548.34%
WYNN230331P001140002023-03-23 2:44PM EDT114.009.357.157.750.00-27143.16%
WYNN230331P001150002023-03-22 9:30AM EDT115.006.908.059.100.00-11358.69%
WYNN230331P001160002023-03-23 12:44PM EDT116.008.568.6010.100.00-11562.99%
WYNN230331P001170002023-03-15 12:17PM EDT117.0014.429.2511.300.00-41873.14%
WYNN230331P001190002023-03-21 12:23PM EDT119.009.8011.8513.35+9.80--153.71%
WYNN230331P001200002023-03-23 2:05PM EDT120.0013.5012.8514.300.00-2755.18%
WYNN230331P001220002023-03-22 9:52AM EDT122.0013.9014.4016.10+13.90--086.43%
WYNN230331P001250002023-03-07 12:05PM EDT125.0011.2817.9519.150.00--267.77%
WYNN230331P001300002023-03-02 10:35AM EDT130.0018.2022.8024.500.00--089.65%
WYNN230331P001450002023-03-07 1:29PM EDT145.0031.3037.4039.550.00-40103.13%