UK markets open in 2 hours 26 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.96-0.45 (-0.53%)
At close: 04:00PM EST
84.82 -0.14 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221209C000550002022-10-28 9:39AM EST55.005.8019.9020.900.00-700.00%
WYNN221209C000560002022-10-28 9:34AM EST56.005.2518.9519.900.00-100.00%
WYNN221209C000580002022-10-31 9:00AM EST58.008.550.000.000.00-1140.00%
WYNN221209C000590002022-12-07 11:20AM EST59.0025.450.000.00+1.59+6.66%200.00%
WYNN221209C000600002022-12-07 3:41PM EST60.0025.080.000.00+0.08+0.32%1000.00%
WYNN221209C000610002022-11-18 11:20AM EST61.0016.560.000.000.00-5000.00%
WYNN221209C000620002022-12-05 3:04PM EST62.0023.760.000.000.00-300.00%
WYNN221209C000630002022-12-01 3:17PM EST63.0021.600.000.000.00-600.00%
WYNN221209C000640002022-12-05 3:10PM EST64.0021.890.000.000.00-100.00%
WYNN221209C000650002022-12-05 3:51PM EST65.0020.650.000.000.00-100.00%
WYNN221209C000660002022-12-05 3:10PM EST66.0019.850.000.000.00-300.00%
WYNN221209C000670002022-12-06 11:53AM EST67.0018.150.000.000.00-500.00%
WYNN221209C000680002022-12-07 3:06PM EST68.0017.300.000.00-0.43-2.43%100.00%
WYNN221209C000690002022-12-07 10:23AM EST69.0015.550.000.00+0.26+1.70%100.00%
WYNN221209C000700002022-12-07 3:52PM EST70.0014.900.000.00-0.30-1.97%100.00%
WYNN221209C000710002022-12-02 2:34PM EST71.0014.380.000.000.00-300.00%
WYNN221209C000720002022-12-07 9:48AM EST72.0012.400.000.00-0.66-5.05%500.00%
WYNN221209C000730002022-12-05 9:33AM EST73.0013.620.000.000.00-100.00%
WYNN221209C000740002022-12-06 2:48PM EST74.0011.320.000.000.00-500.00%
WYNN221209C000750002022-12-06 1:05PM EST75.0010.330.000.000.00-2700.00%
WYNN221209C000760002022-12-06 10:23AM EST76.009.650.000.000.00-100.00%
WYNN221209C000770002022-12-06 3:34PM EST77.008.160.000.000.00-1300.00%
WYNN221209C000780002022-12-07 10:27AM EST78.006.430.000.00-2.37-26.93%400.00%
WYNN221209C000790002022-12-07 11:49AM EST79.005.720.000.00-0.88-13.33%2300.00%
WYNN221209C000800002022-12-07 3:53PM EST80.005.080.000.00-0.66-11.50%2000.00%
WYNN221209C000810002022-12-07 10:22AM EST81.003.680.000.00-0.95-20.52%600.00%
WYNN221209C000820002022-12-07 11:32AM EST82.002.880.000.00-0.67-18.87%200.00%
WYNN221209C000825002022-12-07 12:53PM EST82.502.900.000.00-0.31-9.66%3700.00%
WYNN221209C000830002022-12-07 2:54PM EST83.002.620.000.00-0.60-18.63%10300.00%
WYNN221209C000840002022-12-07 3:29PM EST84.001.860.000.00-0.40-17.70%9300.00%
WYNN221209C000850002022-12-07 3:45PM EST85.001.250.000.00-0.38-23.31%31200.39%
WYNN221209C000860002022-12-07 3:45PM EST86.000.800.000.00-0.35-30.43%19506.25%
WYNN221209C000870002022-12-07 3:56PM EST87.000.440.000.00-0.54-55.10%15106.25%
WYNN221209C000880002022-12-07 3:59PM EST88.000.280.000.00-0.39-58.21%149012.50%
WYNN221209C000890002022-12-07 3:49PM EST89.000.190.000.00-0.19-50.00%106012.50%
WYNN221209C000900002022-12-07 3:53PM EST90.000.120.000.00-0.13-52.00%112025.00%
WYNN221209C000910002022-12-07 10:25AM EST91.000.080.000.00-0.10-55.56%3025.00%
WYNN221209C000920002022-12-07 3:59PM EST92.000.050.000.00-0.07-58.33%23025.00%
WYNN221209C000930002022-12-07 12:00PM EST93.000.030.000.00-0.06-66.67%16025.00%
WYNN221209C000940002022-12-06 2:37PM EST94.000.060.000.000.00-20025.00%
WYNN221209C000950002022-12-07 3:35PM EST95.000.010.000.00-0.05-83.33%31025.00%
WYNN221209C000960002022-12-07 3:34PM EST96.000.010.000.00-0.05-83.33%1050.00%
WYNN221209C000980002022-12-05 2:30PM EST98.000.030.000.000.00-9050.00%
WYNN221209C000990002022-12-07 9:37AM EST99.000.010.000.000.00-1050.00%
WYNN221209C001000002022-12-06 11:10AM EST100.000.010.000.000.00-1050.00%
WYNN221209C001050002022-11-25 12:28PM EST105.000.050.000.000.00-2050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221209P000400002022-11-22 1:58PM EST40.000.020.000.000.00--050.00%
WYNN221209P000450002022-11-04 12:36PM EST45.000.240.000.130.00-19375.00%
WYNN221209P000470002022-11-28 2:12PM EST47.000.020.000.000.00-670100.00%
WYNN221209P000480002022-11-21 2:11PM EST48.000.080.000.000.00--050.00%
WYNN221209P000490002022-11-02 2:27PM EST49.000.600.000.020.00--8268.75%
WYNN221209P000500002022-11-30 11:21AM EST50.000.010.000.000.00-14050.00%
WYNN221209P000510002022-11-29 9:59AM EST51.000.010.000.000.00--050.00%
WYNN221209P000520002022-12-05 1:21PM EST52.000.140.000.000.00-1050.00%
WYNN221209P000530002022-11-29 9:44AM EST53.000.010.000.000.00-20050.00%
WYNN221209P000540002022-12-01 3:05PM EST54.000.010.000.000.00-2050.00%
WYNN221209P000550002022-12-07 1:14PM EST55.000.010.000.000.00-1050.00%
WYNN221209P000560002022-11-10 2:26PM EST56.000.450.000.000.00-1050.00%
WYNN221209P000570002022-11-28 11:41AM EST57.000.110.000.000.00-5050.00%
WYNN221209P000580002022-11-28 11:40AM EST58.000.120.000.000.00-65050.00%
WYNN221209P000590002022-11-28 9:33AM EST59.000.150.000.000.00-26050.00%
WYNN221209P000600002022-12-05 10:28AM EST60.000.020.000.000.00-2050.00%
WYNN221209P000610002022-11-29 1:32PM EST61.000.050.000.000.00-5050.00%
WYNN221209P000620002022-11-18 1:53PM EST62.000.460.000.000.00-1050.00%
WYNN221209P000630002022-11-29 2:46PM EST63.000.090.000.000.00-20050.00%
WYNN221209P000640002022-12-06 10:23AM EST64.000.150.000.000.00-1050.00%
WYNN221209P000650002022-12-05 12:34PM EST65.000.020.000.000.00-4050.00%
WYNN221209P000660002022-12-07 1:39PM EST66.000.010.000.00-0.05-83.33%10050.00%
WYNN221209P000670002022-12-07 9:44AM EST67.000.040.000.00+0.01+33.33%1050.00%
WYNN221209P000680002022-12-07 9:52AM EST68.000.020.000.00+0.01+100.00%1050.00%
WYNN221209P000690002022-11-30 11:00AM EST69.000.130.000.000.00-1050.00%
WYNN221209P000700002022-12-05 3:49PM EST70.000.010.000.000.00-1050.00%
WYNN221209P000710002022-12-02 11:44AM EST71.000.030.000.000.00-4050.00%
WYNN221209P000720002022-12-05 11:53AM EST72.000.020.000.000.00-1050.00%
WYNN221209P000730002022-12-07 10:04AM EST73.000.020.000.00+0.01+100.00%1050.00%
WYNN221209P000740002022-12-07 3:23PM EST74.000.010.000.00-0.02-66.67%3050.00%
WYNN221209P000750002022-12-07 3:35PM EST75.000.010.000.00-0.03-75.00%19050.00%
WYNN221209P000760002022-12-07 3:46PM EST76.000.020.000.00-0.03-60.00%50025.00%
WYNN221209P000770002022-12-07 11:28AM EST77.000.050.000.00-0.01-16.67%6025.00%
WYNN221209P000780002022-12-07 3:48PM EST78.000.040.000.00-0.05-55.56%126025.00%
WYNN221209P000790002022-12-07 1:52PM EST79.000.080.000.00-0.06-42.86%100025.00%
WYNN221209P000800002022-12-07 3:55PM EST80.000.120.000.00-0.07-36.84%201025.00%
WYNN221209P000810002022-12-07 3:52PM EST81.000.180.000.00-0.09-33.33%155012.50%
WYNN221209P000820002022-12-07 3:58PM EST82.000.280.000.00-0.21-42.86%116012.50%
WYNN221209P000825002022-12-07 3:42PM EST82.500.360.000.00-0.23-38.98%31012.50%
WYNN221209P000830002022-12-07 3:42PM EST83.000.490.000.00-0.14-22.22%8906.25%
WYNN221209P000840002022-12-07 3:59PM EST84.000.760.000.00-0.23-23.23%16306.25%
WYNN221209P000850002022-12-07 3:54PM EST85.001.240.000.00-0.16-11.43%17800.00%
WYNN221209P000860002022-12-07 3:44PM EST86.001.730.000.00-0.32-15.61%6200.00%
WYNN221209P000870002022-12-06 1:10PM EST87.002.590.000.000.00-25000.00%
WYNN221209P000880002022-12-06 10:35AM EST88.003.450.000.000.00-800.00%
WYNN221209P000890002022-12-06 9:39AM EST89.003.650.000.000.00-100.00%
WYNN221209P000900002022-12-02 3:17PM EST90.004.870.000.000.00-400.00%