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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241115C000700002024-07-18 10:27AM EDT70.0016.3015.5516.150.00-5543.86%
WYNN241115C000750002024-07-08 3:52PM EDT75.0014.0911.6512.950.00-56044.73%
WYNN241115C000800002024-07-16 12:20PM EDT80.009.907.558.650.00-27336.59%
WYNN241115C000825002024-07-19 3:59PM EDT82.507.097.007.20-0.16-2.21%52035.63%
WYNN241115C000850002024-07-18 2:18PM EDT85.006.005.755.90+0.20+3.45%228634.74%
WYNN241115C000875002024-07-18 2:51PM EDT87.504.704.654.800.00-813834.14%
WYNN241115C000900002024-07-18 2:51PM EDT90.003.753.654.700.00-3121338.23%
WYNN241115C000925002024-07-19 11:15AM EDT92.502.682.863.15-0.29-9.76%19633.69%
WYNN241115C000950002024-07-19 1:10PM EDT95.002.302.052.68-0.15-6.12%314334.52%
WYNN241115C000975002024-07-18 1:46PM EDT97.501.911.692.290.00-3614735.34%
WYNN241115C001000002024-07-18 1:46PM EDT100.001.351.292.19-0.11-7.53%2058837.71%
WYNN241115C001050002024-07-17 1:33PM EDT105.000.950.621.070.00-128734.20%
WYNN241115C001100002024-07-19 11:05AM EDT110.000.400.311.63-0.18-31.03%170043.90%
WYNN241115C001150002024-07-18 2:01PM EDT115.000.280.081.580.00-22,25847.93%
WYNN241115C001200002024-07-18 11:12AM EDT120.000.220.031.480.00-27551.10%
WYNN241115C001250002024-07-18 11:46AM EDT125.000.140.011.380.00-516353.91%
WYNN241115C001300002024-07-17 11:52AM EDT130.000.080.001.360.00-26257.25%
WYNN241115C001350002024-07-18 11:46AM EDT135.000.080.011.320.00-507651.59%
WYNN241115C001400002024-06-20 10:33AM EDT140.000.120.001.310.00-2154.32%
WYNN241115C001450002024-06-07 12:30PM EDT145.000.120.000.240.00-21947.90%
WYNN241115C001500002024-05-24 10:20AM EDT150.000.160.000.230.00-2149.90%
WYNN241115C001550002024-03-18 11:58AM EDT155.000.570.010.710.00--1555.96%
WYNN241115C001600002024-04-09 10:19AM EDT160.000.720.000.390.00--653.03%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241115P000475002024-07-10 12:25PM EDT47.500.080.041.370.00-5466.21%
WYNN241115P000500002024-07-09 9:56AM EDT50.000.150.041.38+0.09+150.00%2161.23%
WYNN241115P000550002024-07-17 11:54AM EDT55.000.190.061.480.00-2152.76%
WYNN241115P000600002024-07-17 12:53PM EDT60.000.300.141.670.00-103955.01%
WYNN241115P000650002024-07-19 1:58PM EDT65.000.700.591.21+0.12+20.69%107740.48%
WYNN241115P000700002024-07-19 2:57PM EDT70.001.341.221.57+0.04+3.08%23,02034.83%
WYNN241115P000750002024-07-19 2:42PM EDT75.002.432.182.49+0.43+21.50%7320231.93%
WYNN241115P000800002024-07-18 3:55PM EDT80.003.893.854.050.00-1232030.13%
WYNN241115P000825002024-07-18 3:07PM EDT82.504.954.905.100.00-151,47429.42%
WYNN241115P000850002024-07-18 3:08PM EDT85.006.156.106.300.00-1544328.60%
WYNN241115P000875002024-07-18 3:06PM EDT87.507.607.507.750.00-1365128.17%
WYNN241115P000900002024-07-15 2:59PM EDT90.008.408.409.350.00-451427.63%
WYNN241115P000925002024-07-02 3:42PM EDT92.508.7010.2511.200.00-755727.61%
WYNN241115P000950002024-07-15 11:33AM EDT95.0011.6011.8013.050.00-743326.69%
WYNN241115P000975002024-07-08 3:24PM EDT97.5012.8014.3015.600.00-17911630.09%
WYNN241115P001000002024-07-15 11:20AM EDT100.0015.3016.3018.250.00-27734.09%
WYNN241115P001050002024-07-12 11:29AM EDT105.0019.9219.7023.500.00-25410241.41%
WYNN241115P001100002024-07-09 10:07AM EDT110.0024.6524.7028.300.00-30044.78%
WYNN241115P001150002024-06-05 9:45AM EDT115.0022.1426.1530.500.00-710.00%
WYNN241115P001200002024-05-22 9:42AM EDT120.0024.1028.0532.300.00-500.00%
WYNN241115P001350002024-03-28 2:57PM EDT135.0032.8136.5041.250.00-500.00%