UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.01+0.48 (+0.52%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250117C000300002024-03-08 10:45AM EDT30.0072.2776.0079.250.00-186250.73%
WYNN250117C000325002024-04-11 9:36AM EDT32.5072.8862.4066.200.00-88124.71%
WYNN250117C000350002024-02-15 2:56PM EDT35.0070.7562.5067.000.00-331145.79%
WYNN250117C000375002022-12-16 12:14PM EDT37.5054.1565.5069.750.00-22182.35%
WYNN250117C000400002024-01-03 4:56PM EDT40.0054.9555.7059.750.00-177111.60%
WYNN250117C000425002023-12-04 10:34AM EDT42.5043.4651.2052.550.00-35371.48%
WYNN250117C000450002024-04-02 10:18AM EDT45.0060.1348.3051.750.00-44274.49%
WYNN250117C000475002023-10-20 1:30PM EDT47.5043.9541.4042.150.00-2550.00%
WYNN250117C000500002024-05-28 2:44PM EDT50.0045.0043.0545.200.00-235255.76%
WYNN250117C000525002023-11-01 12:49PM EDT52.5038.1035.1536.700.00-6470.00%
WYNN250117C000550002024-03-13 2:40PM EDT55.0049.6546.1050.100.00-233109.90%
WYNN250117C000575002024-02-13 11:53AM EDT57.5048.5043.4547.050.00-137101.81%
WYNN250117C000600002024-03-26 10:55AM EDT60.0043.2038.1538.800.00-77872.42%
WYNN250117C000625002023-12-01 1:41PM EDT62.5027.8831.8533.100.00-11550.39%
WYNN250117C000650002024-04-11 1:05PM EDT65.0042.7533.5534.550.00-19366.47%
WYNN250117C000675002024-05-23 9:55AM EDT67.5031.0028.1028.700.00-13046.83%
WYNN250117C000700002024-05-29 10:34AM EDT70.0025.8526.0526.550.00-134345.13%
WYNN250117C000725002024-05-23 9:44AM EDT72.5026.8524.0024.500.00-66743.79%
WYNN250117C000750002024-05-23 10:10AM EDT75.0024.6021.9022.450.00-278942.25%
WYNN250117C000775002024-05-23 10:10AM EDT77.5022.6020.1020.550.00-33741.19%
WYNN250117C000800002024-05-29 10:14AM EDT80.0018.0018.3018.700.00-231740.10%
WYNN250117C000825002024-05-10 3:43PM EDT82.5019.7016.6016.900.00-112838.96%
WYNN250117C000850002024-05-29 3:43PM EDT85.0014.9814.9015.250.00-163038.14%
WYNN250117C000875002024-05-30 12:50PM EDT87.5013.4013.3513.65+0.50+3.88%242937.23%
WYNN250117C000900002024-05-30 11:01AM EDT90.0011.6511.8512.15-0.25-2.10%688736.38%
WYNN250117C000925002024-05-30 12:29PM EDT92.5010.2010.6010.80-0.05-0.49%427135.77%
WYNN250117C000950002024-05-29 12:53PM EDT95.009.159.259.50+0.15+1.67%178835.03%
WYNN250117C000975002024-05-30 12:51PM EDT97.508.158.008.30+0.48+6.26%3666934.33%
WYNN250117C001000002024-05-30 11:46AM EDT100.006.857.057.25+0.19+2.85%201,81533.83%
WYNN250117C001050002024-05-30 1:08PM EDT105.005.395.255.40+0.34+6.73%81,87832.78%
WYNN250117C001100002024-05-29 3:44PM EDT110.003.803.803.950.00-342,04431.96%
WYNN250117C001150002024-05-29 3:40PM EDT115.002.652.702.86+0.28+11.81%102,25431.39%
WYNN250117C001200002024-05-29 3:49PM EDT120.002.001.872.17+0.02+1.01%11,07731.58%
WYNN250117C001250002024-05-29 10:46AM EDT125.001.301.261.380.00-22,21330.20%
WYNN250117C001300002024-05-29 10:51AM EDT130.000.940.831.150.00-1667531.32%
WYNN250117C001350002024-05-29 12:21PM EDT135.000.580.540.640.00-199329.51%
WYNN250117C001400002024-05-29 12:21PM EDT140.000.380.330.690.00-185732.15%
WYNN250117C001450002024-05-30 9:55AM EDT145.000.340.210.35-0.08-19.05%234030.05%
WYNN250117C001500002024-05-30 9:53AM EDT150.000.230.010.26-0.06-20.69%270530.32%
WYNN250117C001550002024-05-30 9:56AM EDT155.000.140.030.19-0.06-30.00%210430.47%
WYNN250117C001600002024-05-30 9:54AM EDT160.000.170.010.180.00-250631.79%
WYNN250117C001650002024-05-23 2:17PM EDT165.000.060.010.12-0.10-62.50%214831.45%
WYNN250117C001700002024-05-23 2:18PM EDT170.000.160.010.250.00-231136.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250117P000300002024-05-17 12:19PM EDT30.000.080.010.950.00-132479.39%
WYNN250117P000325002024-05-17 10:01AM EDT32.500.170.010.210.00-212758.79%
WYNN250117P000350002024-05-29 12:14PM EDT35.000.140.010.940.00-217169.24%
WYNN250117P000375002024-05-29 12:13PM EDT37.500.180.000.950.00-23064.75%
WYNN250117P000400002024-05-30 12:50PM EDT40.000.190.070.19-0.02-9.52%27951.81%
WYNN250117P000425002024-05-29 12:15PM EDT42.500.150.010.580.00-22752.00%
WYNN250117P000450002024-05-30 12:51PM EDT45.000.160.060.21-0.01-5.88%24045.90%
WYNN250117P000475002024-05-29 12:17PM EDT47.500.280.080.350.00-23,15846.73%
WYNN250117P000500002024-05-29 12:23PM EDT50.000.370.010.500.00-240446.68%
WYNN250117P000525002024-05-29 12:24PM EDT52.500.440.060.600.00-245945.17%
WYNN250117P000550002024-03-26 10:57AM EDT55.000.600.331.000.00-101,06547.31%
WYNN250117P000575002024-04-09 10:25AM EDT57.500.290.270.990.00-348543.90%
WYNN250117P000600002024-05-14 3:03PM EDT60.000.640.410.690.00-181637.28%
WYNN250117P000625002024-05-29 3:39PM EDT62.500.870.740.830.00-161636.01%
WYNN250117P000650002024-05-24 1:52PM EDT65.000.950.941.030.00-555135.07%
WYNN250117P000675002024-05-02 3:18PM EDT67.501.701.191.270.00-2078534.17%
WYNN250117P000700002024-05-20 11:04AM EDT70.001.301.491.570.00-268733.37%
WYNN250117P000725002024-05-20 3:17PM EDT72.501.601.841.930.00-568932.64%
WYNN250117P000750002024-05-29 9:47AM EDT75.002.582.262.380.00-11,30032.06%
WYNN250117P000775002024-05-23 12:16PM EDT77.502.572.762.870.00-11,17031.30%
WYNN250117P000800002024-05-30 11:39AM EDT80.003.503.353.45+0.40+12.90%302,30430.61%
WYNN250117P000825002024-05-21 11:05AM EDT82.503.354.004.150.00-21,36630.07%
WYNN250117P000850002024-05-29 10:24AM EDT85.005.254.754.900.00-31,24329.34%
WYNN250117P000875002024-05-28 9:53AM EDT87.505.155.655.800.00-131,23228.81%
WYNN250117P000900002024-05-30 12:32PM EDT90.006.856.656.75-0.15-2.14%22,72328.07%
WYNN250117P000925002024-05-29 12:07PM EDT92.508.307.707.800.00-182227.30%
WYNN250117P000950002024-05-29 2:32PM EDT95.009.258.859.10-0.27-2.84%175826.98%
WYNN250117P000975002024-05-30 10:57AM EDT97.5010.5010.2010.50+1.20+12.90%61,17826.61%
WYNN250117P001000002024-05-29 9:30AM EDT100.0012.0511.6011.850.00-102,13825.64%
WYNN250117P001050002024-05-22 2:32PM EDT105.0013.7014.7515.050.00-11,32424.16%
WYNN250117P001100002024-05-28 3:30PM EDT110.0018.1018.3518.750.00-102,18122.75%
WYNN250117P001150002024-05-13 12:24PM EDT115.0019.3022.4022.850.00-101,51221.12%
WYNN250117P001200002024-05-21 3:41PM EDT120.0023.8526.7529.200.00-1042431.82%
WYNN250117P001250002024-04-18 1:54PM EDT125.0030.0027.5030.500.00-24210.00%
WYNN250117P001300002024-03-05 2:19PM EDT130.0030.8525.4527.650.00-1240.00%
WYNN250117P001350002023-10-31 9:44AM EDT135.0048.000.000.000.00-110.00%
WYNN250117P001400002024-04-04 2:03PM EDT140.0031.5041.4545.350.00-100.00%
WYNN250117P001450002023-08-21 11:10AM EDT145.0051.8847.6048.800.00-310.00%
WYNN250117P001500002023-10-23 1:58PM EDT150.0059.0061.1064.150.00-1064.28%
WYNN250117P001550002023-07-27 11:34AM EDT155.0045.5059.0060.200.00-200.00%
WYNN250117P001600002024-05-22 3:42PM EDT160.0064.6865.7569.200.00--151.83%
WYNN250117P001650002024-05-22 3:42PM EDT165.0069.7070.5074.200.00-1053.80%
WYNN250117P001700002023-10-25 2:54PM EDT170.0081.0080.4584.000.00-2071.53%