Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331C00065000 | 2023-03-22 12:02PM EDT | 65.00 | 41.95 | 39.65 | 42.65 | 0.00 | - | 1 | 0 | 275.78% |
| WYNN230331C00070000 | 2023-02-27 12:06PM EDT | 70.00 | 35.63 | 34.65 | 37.20 | 0.00 | - | 1 | 1 | 212.50% |
| WYNN230331C00075000 | 2023-03-01 1:19PM EDT | 75.00 | 37.43 | 29.85 | 32.15 | 0.00 | - | 1 | 0 | 179.88% |
| WYNN230331C00080000 | 2023-03-15 12:00PM EDT | 80.00 | 23.61 | 24.70 | 27.30 | 0.00 | - | - | 20 | 161.43% |
| WYNN230331C00085000 | 2023-03-20 1:01PM EDT | 85.00 | 23.75 | 19.90 | 22.05 | 0.00 | - | 50 | 42 | 120.70% |
| WYNN230331C00090000 | 2023-03-24 3:21PM EDT | 90.00 | 16.62 | 15.15 | 17.10 | -2.28 | -12.06% | 4 | 10 | 98.63% |
| WYNN230331C00091000 | 2023-03-24 10:41AM EDT | 91.00 | 14.15 | 14.20 | 16.15 | -3.81 | -21.21% | 2 | 3 | 96.00% |
| WYNN230331C00092000 | 2023-03-24 12:41PM EDT | 92.00 | 13.64 | 13.25 | 15.10 | -1.72 | -11.20% | 8 | 1 | 88.77% |
| WYNN230331C00093000 | 2023-03-24 1:00PM EDT | 93.00 | 12.92 | 12.60 | 14.15 | +2.17 | +20.19% | 5 | 10 | 85.94% |
| WYNN230331C00094000 | 2023-03-15 11:28AM EDT | 94.00 | 9.90 | 11.35 | 13.15 | 0.00 | - | 7 | 6 | 80.96% |
| WYNN230331C00095000 | 2023-03-24 11:49AM EDT | 95.00 | 10.59 | 11.25 | 12.20 | -3.20 | -23.21% | 1 | 32 | 54.39% |
| WYNN230331C00096000 | 2023-03-17 3:18PM EDT | 96.00 | 11.79 | 10.45 | 11.45 | 0.00 | - | 2 | 7 | 62.70% |
| WYNN230331C00097000 | 2023-03-24 1:08PM EDT | 97.00 | 9.00 | 9.35 | 10.25 | -3.20 | -26.23% | 3 | 3 | 50.88% |
| WYNN230331C00098000 | 2023-03-24 2:04PM EDT | 98.00 | 8.30 | 8.40 | 9.30 | +0.71 | +9.35% | 30 | 5 | 65.63% |
| WYNN230331C00099000 | 2023-03-24 3:26PM EDT | 99.00 | 8.08 | 7.70 | 8.20 | -1.62 | -16.70% | 2 | 6 | 57.18% |
| WYNN230331C00100000 | 2023-03-24 3:34PM EDT | 100.00 | 7.17 | 6.65 | 7.45 | -0.62 | -7.96% | 58 | 24 | 58.98% |
| WYNN230331C00101000 | 2023-03-24 2:56PM EDT | 101.00 | 6.19 | 5.85 | 6.40 | +6.19 | - | 50 | 8 | 51.95% |
| WYNN230331C00102000 | 2023-03-24 1:32PM EDT | 102.00 | 4.90 | 5.30 | 5.50 | -2.60 | -34.67% | 12 | 20 | 48.58% |
| WYNN230331C00103000 | 2023-03-24 3:41PM EDT | 103.00 | 4.61 | 4.50 | 4.75 | +0.31 | +7.21% | 38 | 2,082 | 48.02% |
| WYNN230331C00104000 | 2023-03-24 1:25PM EDT | 104.00 | 3.33 | 3.75 | 3.95 | -0.30 | -8.26% | 18 | 1,941 | 45.44% |
| WYNN230331C00105000 | 2023-03-24 3:56PM EDT | 105.00 | 3.05 | 3.05 | 3.25 | -0.35 | -10.29% | 124 | 2,605 | 43.95% |
| WYNN230331C00106000 | 2023-03-24 3:34PM EDT | 106.00 | 2.56 | 2.47 | 2.58 | -0.09 | -3.40% | 42 | 2,780 | 41.90% |
| WYNN230331C00107000 | 2023-03-24 3:53PM EDT | 107.00 | 1.90 | 1.91 | 2.01 | +0.27 | +16.56% | 103 | 1,469 | 40.53% |
| WYNN230331C00108000 | 2023-03-24 3:56PM EDT | 108.00 | 1.45 | 1.46 | 1.53 | +0.06 | +4.32% | 149 | 838 | 39.48% |
| WYNN230331C00109000 | 2023-03-24 3:50PM EDT | 109.00 | 1.01 | 1.04 | 1.16 | -0.28 | -21.71% | 44 | 576 | 39.14% |
| WYNN230331C00110000 | 2023-03-24 3:56PM EDT | 110.00 | 0.74 | 0.73 | 0.88 | -0.26 | -26.00% | 834 | 832 | 39.31% |
| WYNN230331C00111000 | 2023-03-24 3:49PM EDT | 111.00 | 0.52 | 0.50 | 0.60 | -0.25 | -32.47% | 25 | 993 | 37.99% |
| WYNN230331C00112000 | 2023-03-24 3:48PM EDT | 112.00 | 0.33 | 0.33 | 0.43 | -0.30 | -47.62% | 30 | 975 | 38.04% |
| WYNN230331C00113000 | 2023-03-24 3:31PM EDT | 113.00 | 0.32 | 0.23 | 0.30 | -0.04 | -11.11% | 47 | 169 | 37.99% |
| WYNN230331C00114000 | 2023-03-24 3:10PM EDT | 114.00 | 0.25 | 0.14 | 0.22 | -0.20 | -44.44% | 37 | 737 | 38.67% |
| WYNN230331C00115000 | 2023-03-24 3:04PM EDT | 115.00 | 0.16 | 0.08 | 0.17 | -0.04 | -20.00% | 25 | 1,578 | 39.84% |
| WYNN230331C00116000 | 2023-03-24 3:52PM EDT | 116.00 | 0.08 | 0.05 | 0.20 | -0.19 | -70.37% | 5 | 1,177 | 44.92% |
| WYNN230331C00117000 | 2023-03-24 12:48PM EDT | 117.00 | 0.12 | 0.03 | 0.19 | -0.08 | -40.00% | 2 | 132 | 47.75% |
| WYNN230331C00118000 | 2023-03-22 11:07AM EDT | 118.00 | 0.17 | 0.02 | 0.20 | 0.00 | - | 1 | 13 | 51.66% |
| WYNN230331C00120000 | 2023-03-24 3:45PM EDT | 120.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 32 | 164 | 47.85% |
| WYNN230331C00121000 | 2023-03-24 3:49PM EDT | 121.00 | 0.06 | 0.00 | 0.13 | +0.06 | - | 4 | 0 | 50.00% |
| WYNN230331C00122000 | 2023-03-20 9:55AM EDT | 122.00 | 0.18 | 0.00 | 0.13 | +0.18 | - | - | 1 | 52.73% |
| WYNN230331C00125000 | 2023-03-24 2:34PM EDT | 125.00 | 0.02 | 0.01 | 0.26 | -0.03 | -60.00% | 23 | 1,987 | 68.16% |
| WYNN230331C00127000 | 2023-03-22 12:53PM EDT | 127.00 | 0.04 | 0.00 | 0.12 | +0.04 | - | - | 30 | 64.65% |
| WYNN230331C00130000 | 2023-03-21 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 228 | 76.17% |
| WYNN230331C00135000 | 2023-03-09 4:58PM EDT | 135.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 39 | 83.20% |
| WYNN230331C00145000 | 2023-03-06 4:09PM EDT | 145.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 20 | 110.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331P00075000 | 2023-03-20 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 109.38% |
| WYNN230331P00078000 | 2023-03-24 9:59AM EDT | 78.00 | 0.02 | 0.00 | 1.83 | +0.02 | - | 9 | 0 | 183.40% |
| WYNN230331P00080000 | 2023-03-22 12:52PM EDT | 80.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 140 | 854 | 92.97% |
| WYNN230331P00081000 | 2023-03-21 3:26PM EDT | 81.00 | 0.03 | 0.00 | 0.17 | +0.03 | - | - | 1 | 103.13% |
| WYNN230331P00082000 | 2023-03-24 2:01PM EDT | 82.00 | 0.03 | 0.00 | 0.15 | +0.03 | - | 1 | 0 | 97.27% |
| WYNN230331P00084000 | 2023-03-24 12:17PM EDT | 84.00 | 0.20 | 0.01 | 0.20 | +0.20 | - | 10 | 0 | 94.14% |
| WYNN230331P00085000 | 2023-03-24 2:45PM EDT | 85.00 | 0.11 | 0.02 | 0.19 | +0.05 | +83.33% | 3 | 5 | 90.23% |
| WYNN230331P00086000 | 2023-03-24 12:51PM EDT | 86.00 | 0.07 | 0.01 | 0.17 | +0.07 | - | 11 | 0 | 83.98% |
| WYNN230331P00087000 | 2023-03-24 9:49AM EDT | 87.00 | 0.11 | 0.01 | 0.18 | +0.11 | - | 2 | 0 | 80.86% |
| WYNN230331P00088000 | 2023-03-23 3:20PM EDT | 88.00 | 0.10 | 0.02 | 0.21 | +0.10 | - | - | 3 | 79.49% |
| WYNN230331P00089000 | 2023-03-24 10:28AM EDT | 89.00 | 0.21 | 0.02 | 0.20 | +0.21 | - | 1 | 4 | 75.00% |
| WYNN230331P00090000 | 2023-03-24 10:23AM EDT | 90.00 | 0.16 | 0.03 | 0.30 | +0.02 | +14.29% | 3 | 320 | 76.37% |
| WYNN230331P00091000 | 2023-03-24 9:50AM EDT | 91.00 | 0.22 | 0.03 | 0.25 | +0.06 | +37.50% | 1 | 106 | 70.12% |
| WYNN230331P00092000 | 2023-03-24 10:59AM EDT | 92.00 | 0.23 | 0.04 | 0.23 | +0.09 | +64.29% | 5 | 1,363 | 65.63% |
| WYNN230331P00093000 | 2023-03-24 1:20PM EDT | 93.00 | 0.21 | 0.05 | 0.27 | -0.14 | -40.00% | 5 | 126 | 63.67% |
| WYNN230331P00094000 | 2023-03-24 12:34PM EDT | 94.00 | 0.29 | 0.06 | 0.26 | +0.06 | +26.09% | 1 | 28 | 59.57% |
| WYNN230331P00095000 | 2023-03-23 12:34PM EDT | 95.00 | 0.16 | 0.06 | 0.23 | 0.00 | - | 5 | 48 | 54.39% |
| WYNN230331P00096000 | 2023-03-15 3:25PM EDT | 96.00 | 1.30 | 0.16 | 0.26 | 0.00 | - | 197 | 121 | 54.59% |
| WYNN230331P00097000 | 2023-03-24 2:15PM EDT | 97.00 | 0.38 | 0.18 | 0.32 | +0.14 | +58.33% | 38 | 15 | 52.44% |
| WYNN230331P00098000 | 2023-03-24 3:35PM EDT | 98.00 | 0.35 | 0.23 | 0.36 | -0.08 | -18.60% | 18 | 118 | 50.10% |
| WYNN230331P00099000 | 2023-03-24 3:49PM EDT | 99.00 | 0.41 | 0.26 | 0.44 | -0.29 | -41.43% | 13 | 17 | 51.17% |
| WYNN230331P00100000 | 2023-03-24 3:59PM EDT | 100.00 | 0.44 | 0.40 | 0.51 | -0.30 | -40.54% | 161 | 312 | 48.54% |
| WYNN230331P00101000 | 2023-03-24 3:58PM EDT | 101.00 | 0.52 | 0.48 | 0.64 | -0.12 | -18.75% | 109 | 312 | 47.07% |
| WYNN230331P00102000 | 2023-03-24 3:41PM EDT | 102.00 | 0.83 | 0.66 | 0.79 | -0.46 | -35.66% | 49 | 113 | 45.41% |
| WYNN230331P00103000 | 2023-03-24 3:41PM EDT | 103.00 | 1.01 | 0.76 | 0.98 | -0.03 | -2.88% | 61 | 53 | 43.85% |
| WYNN230331P00104000 | 2023-03-24 3:49PM EDT | 104.00 | 1.26 | 1.11 | 1.20 | -0.39 | -23.64% | 47 | 209 | 41.94% |
| WYNN230331P00105000 | 2023-03-24 3:41PM EDT | 105.00 | 1.55 | 1.42 | 1.50 | -0.30 | -16.22% | 231 | 379 | 40.67% |
| WYNN230331P00106000 | 2023-03-24 3:58PM EDT | 106.00 | 1.82 | 1.78 | 1.87 | -0.89 | -32.84% | 77 | 328 | 39.50% |
| WYNN230331P00107000 | 2023-03-24 3:57PM EDT | 107.00 | 2.28 | 2.22 | 2.24 | -0.33 | -12.64% | 34 | 948 | 37.04% |
| WYNN230331P00108000 | 2023-03-24 3:22PM EDT | 108.00 | 2.95 | 2.72 | 2.83 | -1.09 | -26.98% | 70 | 180 | 37.21% |
| WYNN230331P00109000 | 2023-03-24 3:58PM EDT | 109.00 | 3.35 | 3.30 | 3.45 | -1.38 | -29.18% | 48 | 157 | 36.52% |
| WYNN230331P00110000 | 2023-03-24 3:39PM EDT | 110.00 | 4.25 | 3.95 | 4.25 | +1.10 | +34.92% | 163 | 279 | 38.18% |
| WYNN230331P00111000 | 2023-03-24 3:30PM EDT | 111.00 | 4.94 | 4.30 | 5.05 | +0.34 | +7.39% | 12 | 63 | 38.77% |
| WYNN230331P00112000 | 2023-03-24 1:38PM EDT | 112.00 | 6.63 | 5.35 | 5.95 | +1.83 | +38.12% | 10 | 313 | 40.97% |
| WYNN230331P00113000 | 2023-03-24 3:49PM EDT | 113.00 | 6.80 | 6.20 | 7.05 | +1.10 | +19.30% | 1 | 15 | 48.34% |
| WYNN230331P00114000 | 2023-03-23 2:44PM EDT | 114.00 | 9.35 | 7.15 | 7.75 | 0.00 | - | 2 | 71 | 43.16% |
| WYNN230331P00115000 | 2023-03-22 9:30AM EDT | 115.00 | 6.90 | 8.05 | 9.10 | 0.00 | - | 1 | 13 | 58.69% |
| WYNN230331P00116000 | 2023-03-23 12:44PM EDT | 116.00 | 8.56 | 8.60 | 10.10 | 0.00 | - | 1 | 15 | 62.99% |
| WYNN230331P00117000 | 2023-03-15 12:17PM EDT | 117.00 | 14.42 | 9.25 | 11.30 | 0.00 | - | 4 | 18 | 73.14% |
| WYNN230331P00119000 | 2023-03-21 12:23PM EDT | 119.00 | 9.80 | 11.85 | 13.35 | +9.80 | - | - | 1 | 53.71% |
| WYNN230331P00120000 | 2023-03-23 2:05PM EDT | 120.00 | 13.50 | 12.85 | 14.30 | 0.00 | - | 2 | 7 | 55.18% |
| WYNN230331P00122000 | 2023-03-22 9:52AM EDT | 122.00 | 13.90 | 14.40 | 16.10 | +13.90 | - | - | 0 | 86.43% |
| WYNN230331P00125000 | 2023-03-07 12:05PM EDT | 125.00 | 11.28 | 17.95 | 19.15 | 0.00 | - | - | 2 | 67.77% |
| WYNN230331P00130000 | 2023-03-02 10:35AM EDT | 130.00 | 18.20 | 22.80 | 24.50 | 0.00 | - | - | 0 | 89.65% |
| WYNN230331P00145000 | 2023-03-07 1:29PM EDT | 145.00 | 31.30 | 37.40 | 39.55 | 0.00 | - | 4 | 0 | 103.13% |
© 2023 Yahoo. All rights reserved.
