UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.99-1.11 (-1.16%)
At close: 04:00PM EDT
94.90 -0.09 (-0.09%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240426C000900002024-04-16 3:01PM EDT90.009.504.055.700.00-18518751.47%
WYNN240426C000910002024-03-26 9:52AM EDT91.0010.604.205.550.00-20666.50%
WYNN240426C000930002024-04-19 3:26PM EDT93.002.852.693.65-11.43-80.04%2552.69%
WYNN240426C000940002024-04-19 3:26PM EDT94.002.192.182.24-1.16-34.63%171735.16%
WYNN240426C000950002024-04-19 3:59PM EDT95.001.631.601.67-0.97-37.31%601834.47%
WYNN240426C000960002024-04-19 3:59PM EDT96.001.141.121.19-0.76-40.00%573033.69%
WYNN240426C000970002024-04-19 3:59PM EDT97.000.770.750.81-0.65-45.77%972433.01%
WYNN240426C000990002024-04-19 3:48PM EDT99.000.290.270.35-0.46-61.33%16363032.76%
WYNN240426C001000002024-04-19 3:32PM EDT100.000.190.160.20-0.37-66.07%29691531.93%
WYNN240426C001010002024-04-19 3:32PM EDT101.000.090.080.12-0.45-83.33%10112732.03%
WYNN240426C001020002024-04-19 3:43PM EDT102.000.060.050.08-0.20-76.92%833633.01%
WYNN240426C001030002024-04-19 3:02PM EDT103.000.030.010.24-0.11-78.57%12164546.68%
WYNN240426C001040002024-04-19 12:19PM EDT104.000.040.000.04-0.06-60.00%715835.55%
WYNN240426C001050002024-04-19 3:26PM EDT105.000.020.010.03-0.18-90.00%1839437.11%
WYNN240426C001060002024-04-19 3:03PM EDT106.000.020.000.23-0.03-60.00%118350.00%
WYNN240426C001070002024-04-19 11:11AM EDT107.000.030.000.03-0.02-40.00%720542.97%
WYNN240426C001080002024-04-17 11:10AM EDT108.000.080.000.030.00-216445.70%
WYNN240426C001090002024-04-19 11:02AM EDT109.000.030.000.11-0.23-88.46%115553.13%
WYNN240426C001100002024-04-19 3:48PM EDT110.000.020.000.22-0.06-75.00%4834862.70%
WYNN240426C001110002024-04-11 11:23AM EDT111.000.520.000.750.00-11684.47%
WYNN240426C001120002024-04-15 12:08PM EDT112.000.080.000.750.00-22988.09%
WYNN240426C001130002024-04-17 12:57PM EDT113.000.020.000.750.00-13591.60%
WYNN240426C001140002024-04-10 9:58AM EDT114.000.300.000.750.00-12695.12%
WYNN240426C001150002024-04-16 3:53PM EDT115.000.030.010.750.00-33998.83%
WYNN240426C001160002024-04-08 3:35PM EDT116.000.250.000.750.00-515101.86%
WYNN240426C001170002024-04-05 3:52PM EDT117.000.480.000.750.00-11105.18%
WYNN240426C001180002024-04-09 11:44AM EDT118.000.150.000.750.00--20108.40%
WYNN240426C001190002024-04-08 12:01PM EDT119.000.120.000.750.00--1111.62%
WYNN240426C001200002024-04-17 9:30AM EDT120.000.030.000.250.00-12693.55%
WYNN240426C001250002024-04-11 1:38PM EDT125.000.030.000.750.00-15129.88%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240426P000850002024-04-19 2:37PM EDT85.000.050.031.300.00-151380.47%
WYNN240426P000870002024-04-16 3:59PM EDT87.000.060.030.740.00-7318157.62%
WYNN240426P000880002024-04-19 3:36PM EDT88.000.110.090.13-0.04-26.67%31139.26%
WYNN240426P000890002024-04-19 3:10PM EDT89.000.150.130.17-0.04-21.05%162237.01%
WYNN240426P000900002024-04-19 3:32PM EDT90.000.250.210.26+0.02+8.70%609636.23%
WYNN240426P000910002024-04-19 3:32PM EDT91.000.350.330.38-0.06-14.63%67535.06%
WYNN240426P000920002024-04-19 3:52PM EDT92.000.550.510.55+0.08+17.02%252433.99%
WYNN240426P000930002024-04-19 3:36PM EDT93.000.770.750.80+0.09+13.24%1475633.35%
WYNN240426P000940002024-04-19 3:10PM EDT94.001.131.071.13+0.03+2.73%1493632.62%
WYNN240426P000950002024-04-19 3:38PM EDT95.001.571.491.55+0.14+9.79%16912431.79%
WYNN240426P000960002024-04-19 3:30PM EDT96.002.022.002.08+0.13+6.88%19510031.15%
WYNN240426P000970002024-04-19 1:13PM EDT97.002.592.632.75+0.33+14.60%168531.40%
WYNN240426P000980002024-04-19 3:41PM EDT98.003.373.354.45+0.61+22.10%34611554.35%
WYNN240426P000990002024-04-19 3:57PM EDT99.004.163.904.50+1.21+41.02%12619137.11%
WYNN240426P001000002024-04-19 1:18PM EDT100.004.274.805.65-0.11-2.51%24911446.92%
WYNN240426P001010002024-04-19 3:41PM EDT101.005.955.757.05+0.85+16.67%895063.53%
WYNN240426P001020002024-04-19 3:01PM EDT102.007.005.408.85+0.73+11.64%32989.50%
WYNN240426P001030002024-04-19 11:38AM EDT103.006.636.508.90-0.55-7.66%12570.07%
WYNN240426P001040002024-04-17 1:10PM EDT104.007.498.4510.90+1.09+17.03%13167.87%
WYNN240426P001050002024-04-19 2:56PM EDT105.009.799.4012.00+2.93+42.71%84273.39%
WYNN240426P001060002024-04-18 10:37AM EDT106.009.209.1512.85-0.20-2.13%224111.91%
WYNN240426P001070002024-04-09 10:34AM EDT107.002.8310.3012.850.00-5087.60%
WYNN240426P001080002024-04-11 3:42PM EDT108.004.0711.1513.900.00-1293.80%
WYNN240426P001090002024-04-17 2:52PM EDT109.0010.3012.5515.200.00-230108.11%
WYNN240426P001100002024-04-05 12:59PM EDT110.004.0513.2016.800.00-50130.57%
WYNN240426P001110002024-04-15 2:06PM EDT111.0011.1014.1017.850.00-110136.67%
WYNN240426P001130002024-04-17 2:00PM EDT113.0016.2416.1519.900.00-391154.69%
WYNN240426P001140002024-04-11 2:02PM EDT114.008.6717.3019.950.00--0120.65%
WYNN240426P001150002024-04-09 1:59PM EDT115.008.9019.1521.450.00-11093.16%
WYNN240426P001160002024-04-09 1:57PM EDT116.009.7119.3021.550.00--0110.94%
WYNN240426P001180002024-04-09 1:58PM EDT118.0011.5921.1523.500.00-30115.14%