UK markets close in 3 hours 37 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.60-1.23 (-1.43%)
At close: 04:00PM EDT
84.80 +0.20 (+0.24%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241220C000500002024-05-06 1:35PM EDT50.0048.8042.5046.350.00-11138.54%
WYNN241220C000700002024-06-04 10:46AM EDT70.0026.1519.3520.200.00-2054.47%
WYNN241220C000750002024-07-10 2:22PM EDT75.0012.700.000.000.00--10.00%
WYNN241220C000800002024-07-15 3:47PM EDT80.009.950.000.000.00-941160.00%
WYNN241220C000825002024-07-15 1:33PM EDT82.508.500.000.000.00-14160.00%
WYNN241220C000850002024-07-15 3:12PM EDT85.007.170.000.000.00-931670.20%
WYNN241220C000875002024-07-15 11:14AM EDT87.506.450.000.000.00-1651.56%
WYNN241220C000900002024-07-15 3:31PM EDT90.004.900.000.000.00-22673.13%
WYNN241220C000925002024-07-15 10:06AM EDT92.504.650.000.000.00-21953.13%
WYNN241220C000950002024-07-15 3:36PM EDT95.003.200.000.000.00-83673.13%
WYNN241220C000975002024-07-15 1:00PM EDT97.502.650.000.000.00-112096.25%
WYNN241220C001000002024-07-15 1:00PM EDT100.002.110.000.000.00-372066.25%
WYNN241220C001050002024-07-15 3:31PM EDT105.001.260.000.000.00-161626.25%
WYNN241220C001100002024-07-15 9:34AM EDT110.001.000.000.000.00-44836.25%
WYNN241220C001150002024-07-12 11:58AM EDT115.000.500.000.000.00-113712.50%
WYNN241220C001200002024-07-15 1:21PM EDT120.000.340.000.000.00-214112.50%
WYNN241220C001250002024-07-15 1:20PM EDT125.000.230.000.000.00-21812.50%
WYNN241220C001300002024-07-15 1:20PM EDT130.000.130.000.000.00-29712.50%
WYNN241220C001350002024-07-12 10:20AM EDT135.000.100.000.000.00-2112.50%
WYNN241220C001400002024-07-01 9:30AM EDT140.000.140.000.000.00-12112.50%
WYNN241220C001450002024-05-24 9:59AM EDT145.000.300.000.480.00-52145.68%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241220P000475002024-07-10 9:58AM EDT47.500.120.000.000.00--025.00%
WYNN241220P000500002024-07-12 1:08PM EDT50.000.210.000.000.00-2212.50%
WYNN241220P000550002024-07-12 1:03PM EDT55.000.300.000.000.00-2112.50%
WYNN241220P000600002024-07-09 3:17PM EDT60.000.480.000.000.00-25112.50%
WYNN241220P000650002024-07-11 2:29PM EDT65.000.880.000.000.00-51016.25%
WYNN241220P000700002024-07-15 12:07PM EDT70.001.500.000.000.00-2216.25%
WYNN241220P000750002024-07-10 3:50PM EDT75.002.600.000.000.00-6623.13%
WYNN241220P000800002024-07-15 12:05PM EDT80.004.020.000.000.00-107141.56%
WYNN241220P000825002024-07-15 10:18AM EDT82.504.500.000.000.00-14870.78%
WYNN241220P000850002024-07-15 11:33AM EDT85.006.100.000.000.00-341300.00%
WYNN241220P000875002024-07-10 3:53PM EDT87.507.800.000.000.00-161760.00%
WYNN241220P000900002024-07-10 3:54PM EDT90.009.250.000.000.00-383300.00%
WYNN241220P000925002024-07-11 11:13AM EDT92.5010.050.000.000.00-23790.00%
WYNN241220P000950002024-07-09 3:17PM EDT95.0011.900.000.000.00-2250.00%
WYNN241220P000975002024-07-02 2:50PM EDT97.5012.750.000.000.00-1310.00%
WYNN241220P001000002024-07-05 1:34PM EDT100.0014.670.000.000.00-23410.00%
WYNN241220P001050002024-06-05 12:52PM EDT105.0013.9017.9519.450.00-1230.00%
WYNN241220P001100002024-05-21 11:01AM EDT110.0015.1520.0022.050.00--140.00%
WYNN241220P001200002024-06-27 2:51PM EDT120.0030.630.000.000.00-4400.00%
WYNN241220P001350002024-05-06 1:49PM EDT135.0036.8039.9043.300.00--00.00%