UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.43-0.05 (-0.06%)
At close: 04:00PM EDT
83.48 +0.05 (+0.06%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-105200.51%
WYNN240920C000500002024-05-08 11:15AM EDT50.0045.0041.9045.850.00-3416224.76%
WYNN240920C000600002023-12-28 1:47PM EDT60.0034.5436.5539.950.00--1217.65%
WYNN240920C000650002024-06-20 3:31PM EDT65.0026.4817.0021.100.00-1274.27%
WYNN240920C000700002024-07-19 10:42AM EDT70.0013.6214.0015.65-3.38-19.88%13855.08%
WYNN240920C000750002024-07-18 10:36AM EDT75.0010.9510.0010.350.00-12038.57%
WYNN240920C000775002024-07-19 2:50PM EDT77.508.008.109.20-4.73-37.16%11743.23%
WYNN240920C000800002024-07-19 3:57PM EDT80.006.406.356.70-0.10-1.54%7343235.40%
WYNN240920C000825002024-07-19 3:56PM EDT82.504.955.005.10-0.12-2.37%68429,16233.62%
WYNN240920C000850002024-07-19 3:18PM EDT85.003.753.703.85-0.05-1.32%4695432.92%
WYNN240920C000875002024-07-19 2:54PM EDT87.502.802.712.77+0.04+1.45%331,35831.91%
WYNN240920C000900002024-07-19 3:44PM EDT90.002.011.861.97+0.06+3.08%672,06331.45%
WYNN240920C000925002024-07-19 3:11PM EDT92.501.271.261.39-0.03-2.31%965131.32%
WYNN240920C000950002024-07-19 3:52PM EDT95.000.920.830.94-0.20-17.86%3277831.01%
WYNN240920C000975002024-07-19 3:11PM EDT97.500.550.490.68-0.33-37.50%541231.59%
WYNN240920C001000002024-07-19 3:11PM EDT100.000.370.330.45+0.02+5.71%651,55031.45%
WYNN240920C001050002024-07-19 11:15AM EDT105.000.120.080.73-0.01-7.69%574142.24%
WYNN240920C001100002024-07-19 2:46PM EDT110.000.100.040.180.00-161035.99%
WYNN240920C001150002024-07-18 10:40AM EDT115.000.150.001.180.00-247751.07%
WYNN240920C001200002024-07-18 10:41AM EDT120.000.100.011.320.00-261457.52%
WYNN240920C001250002024-07-16 3:06PM EDT125.000.030.011.310.00-151262.16%
WYNN240920C001300002024-07-16 11:31AM EDT130.000.060.011.300.00-227866.50%
WYNN240920C001350002024-06-26 11:17AM EDT135.000.040.001.290.00-53970.46%
WYNN240920C001400002024-06-14 10:45AM EDT140.000.040.000.250.00-21856.74%
WYNN240920C001450002024-06-26 10:26AM EDT145.000.020.000.220.00-216358.89%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.000.290.00-51664.16%
WYNN240920C001550002024-07-08 9:42AM EDT155.000.010.000.100.00-410058.98%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920P000450002024-07-05 10:24AM EDT45.000.110.000.220.00-31170.31%
WYNN240920P000475002024-07-18 10:44AM EDT47.500.090.020.600.00-2376.86%
WYNN240920P000500002024-07-18 11:52AM EDT50.000.280.040.430.00-12367.19%
WYNN240920P000550002024-07-16 2:41PM EDT55.000.120.020.260.00-24851.47%
WYNN240920P000600002024-07-16 2:40PM EDT60.000.160.050.710.00-27750.88%
WYNN240920P000650002024-07-10 9:48AM EDT65.000.250.110.36-0.01-3.85%12740.09%
WYNN240920P000700002024-07-19 10:34AM EDT70.000.660.510.61+0.29+78.38%1648834.96%
WYNN240920P000750002024-07-19 1:21PM EDT75.001.251.191.29+0.28+28.87%2064332.32%
WYNN240920P000775002024-07-19 1:27PM EDT77.501.971.751.88+0.20+11.30%8383931.49%
WYNN240920P000800002024-07-19 1:21PM EDT80.002.472.532.62-0.08-3.14%4062930.37%
WYNN240920P000825002024-07-19 3:11PM EDT82.503.603.503.65+0.23+6.82%2,31156129.83%
WYNN240920P000850002024-07-19 2:30PM EDT85.005.004.704.90+0.20+4.17%612,41229.16%
WYNN240920P000875002024-07-19 12:12PM EDT87.506.716.156.40+0.51+8.23%592,95228.58%
WYNN240920P000900002024-07-17 2:08PM EDT90.007.256.908.200.00-251,10928.61%
WYNN240920P000925002024-07-18 2:44PM EDT92.509.939.3510.150.00-156128.32%
WYNN240920P000950002024-07-19 10:47AM EDT95.0012.9011.9012.25+2.75+27.09%2053927.93%
WYNN240920P000975002024-07-18 3:27PM EDT97.5014.3013.4514.750.00-328931.59%
WYNN240920P001000002024-07-16 1:45PM EDT100.0014.6015.3518.100.00-244045.29%
WYNN240920P001050002024-06-17 10:11AM EDT105.0017.1519.1019.800.00-150.00%
WYNN240920P001100002024-07-02 2:52PM EDT110.0023.9025.4527.900.00-86056.71%
WYNN240920P001150002024-05-29 3:42PM EDT115.0022.5123.3527.750.00-100.00%
WYNN240920P001200002024-05-20 9:40AM EDT120.0022.4028.7032.800.00-500.00%
WYNN240920P001250002024-04-03 1:26PM EDT125.0019.9028.2029.200.00-110.00%
WYNN240920P001300002024-02-08 11:45AM EDT130.0024.1529.5531.250.00--100.00%
WYNN240920P001350002024-05-13 11:31AM EDT135.0037.4042.5046.000.00-400.00%