Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 500.83% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 265.72% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 25 | 31 | 280.66% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 324.34% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 224.02% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| WYNN250117C00045000 | 2024-07-24 3:21PM EDT | 45.00 | 36.85 | 35.40 | 39.00 | 0.00 | - | 1 | 42 | 55.23% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 120.12% |
| WYNN250117C00050000 | 2024-07-26 1:40PM EDT | 50.00 | 31.75 | 31.15 | 33.75 | -0.65 | -2.01% | 2 | 356 | 50.95% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 98.93% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 190.71% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.95 | 47.20 | 0.00 | - | 1 | 37 | 179.64% |
| WYNN250117C00060000 | 2024-07-16 10:35AM EDT | 60.00 | 26.85 | 23.15 | 25.05 | 0.00 | - | 2 | 87 | 50.20% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 111.82% |
| WYNN250117C00065000 | 2024-07-19 11:06AM EDT | 65.00 | 20.00 | 18.80 | 20.45 | 0.00 | - | 3 | 94 | 50.00% |
| WYNN250117C00067500 | 2024-05-23 9:55AM EDT | 67.50 | 31.00 | 24.35 | 25.65 | 0.00 | - | 1 | 30 | 84.07% |
| WYNN250117C00070000 | 2024-07-24 10:21AM EDT | 70.00 | 15.25 | 15.00 | 16.65 | 0.00 | - | 1 | 314 | 46.92% |
| WYNN250117C00072500 | 2024-07-25 3:58PM EDT | 72.50 | 12.75 | 13.40 | 14.75 | 0.00 | - | 2 | 62 | 44.90% |
| WYNN250117C00075000 | 2024-07-25 12:32PM EDT | 75.00 | 11.85 | 10.85 | 12.30 | 0.00 | - | 1 | 773 | 39.87% |
| WYNN250117C00077500 | 2024-07-23 11:48AM EDT | 77.50 | 11.06 | 9.30 | 11.45 | 0.00 | - | 3 | 43 | 42.24% |
| WYNN250117C00080000 | 2024-07-26 11:08AM EDT | 80.00 | 7.95 | 8.50 | 9.00 | -0.45 | -5.36% | 9 | 532 | 36.69% |
| WYNN250117C00082500 | 2024-07-26 11:01AM EDT | 82.50 | 7.13 | 7.05 | 8.70 | +0.14 | +2.00% | 5 | 131 | 40.44% |
| WYNN250117C00085000 | 2024-07-26 12:06PM EDT | 85.00 | 5.90 | 6.25 | 7.45 | -0.15 | -2.48% | 108 | 782 | 39.42% |
| WYNN250117C00087500 | 2024-07-25 12:02PM EDT | 87.50 | 5.15 | 5.20 | 5.40 | 0.00 | - | 1,211 | 1,378 | 34.35% |
| WYNN250117C00090000 | 2024-07-26 3:42PM EDT | 90.00 | 4.29 | 4.30 | 4.50 | -0.01 | -0.23% | 9 | 1,540 | 33.88% |
| WYNN250117C00092500 | 2024-07-25 2:06PM EDT | 92.50 | 3.40 | 2.59 | 3.70 | 0.00 | - | 9 | 275 | 33.35% |
| WYNN250117C00095000 | 2024-07-26 12:56PM EDT | 95.00 | 2.73 | 2.83 | 3.05 | +0.04 | +1.49% | 40 | 920 | 33.06% |
| WYNN250117C00097500 | 2024-07-26 1:19PM EDT | 97.50 | 2.04 | 2.25 | 2.63 | -0.24 | -10.53% | 1 | 809 | 33.52% |
| WYNN250117C00100000 | 2024-07-26 1:20PM EDT | 100.00 | 1.72 | 1.75 | 2.02 | 0.00 | - | 11 | 2,043 | 32.48% |
| WYNN250117C00105000 | 2024-07-25 12:41PM EDT | 105.00 | 0.90 | 1.12 | 1.32 | 0.00 | - | 32 | 2,093 | 32.13% |
| WYNN250117C00110000 | 2024-07-26 3:17PM EDT | 110.00 | 0.73 | 0.56 | 0.81 | +0.05 | +7.35% | 22 | 2,603 | 31.52% |
| WYNN250117C00115000 | 2024-07-25 1:07PM EDT | 115.00 | 0.45 | 0.47 | 0.53 | 0.00 | - | 20 | 2,427 | 31.59% |
| WYNN250117C00120000 | 2024-07-25 3:27PM EDT | 120.00 | 0.29 | 0.21 | 0.34 | -0.21 | -42.00% | 2 | 1,525 | 31.64% |
| WYNN250117C00125000 | 2024-07-23 9:58AM EDT | 125.00 | 0.24 | 0.08 | 0.36 | 0.00 | - | 2 | 2,318 | 34.57% |
| WYNN250117C00130000 | 2024-07-25 3:26PM EDT | 130.00 | 0.11 | 0.08 | 0.36 | -0.09 | -45.00% | 2 | 704 | 37.01% |
| WYNN250117C00135000 | 2024-07-26 3:07PM EDT | 135.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 93 | 996 | 35.74% |
| WYNN250117C00140000 | 2024-07-24 11:39AM EDT | 140.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 10 | 763 | 38.09% |
| WYNN250117C00145000 | 2024-07-17 11:58AM EDT | 145.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 2 | 339 | 39.80% |
| WYNN250117C00150000 | 2024-07-25 10:04AM EDT | 150.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 2 | 694 | 41.36% |
| WYNN250117C00155000 | 2024-07-12 1:09PM EDT | 155.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 99 | 42.87% |
| WYNN250117C00160000 | 2024-07-10 1:27PM EDT | 160.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 425 | 44.24% |
| WYNN250117C00165000 | 2024-06-12 11:12AM EDT | 165.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 149 | 47.85% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 311 | 47.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-07-12 12:10PM EDT | 30.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 324 | 64.06% |
| WYNN250117P00032500 | 2024-07-05 11:06AM EDT | 32.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 127 | 59.77% |
| WYNN250117P00035000 | 2024-07-16 2:45PM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 173 | 55.27% |
| WYNN250117P00037500 | 2024-07-22 10:03AM EDT | 37.50 | 0.09 | 0.09 | 0.21 | 0.00 | - | 4 | 30 | 54.59% |
| WYNN250117P00040000 | 2024-07-25 11:36AM EDT | 40.00 | 0.10 | 0.10 | 1.36 | 0.00 | - | 4 | 59 | 67.63% |
| WYNN250117P00042500 | 2024-07-15 9:30AM EDT | 42.50 | 0.10 | 0.01 | 1.39 | 0.00 | - | 1 | 30 | 62.06% |
| WYNN250117P00045000 | 2024-06-11 3:29PM EDT | 45.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 3 | 38 | 49.95% |
| WYNN250117P00047500 | 2024-07-25 10:03AM EDT | 47.50 | 0.23 | 0.16 | 0.35 | 0.00 | - | 2 | 3,159 | 45.75% |
| WYNN250117P00050000 | 2024-07-26 1:58PM EDT | 50.00 | 0.30 | 0.11 | 0.49 | +0.07 | +30.43% | 12 | 407 | 45.02% |
| WYNN250117P00052500 | 2024-05-29 12:24PM EDT | 52.50 | 0.44 | 0.01 | 0.75 | 0.00 | - | 2 | 459 | 45.51% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 44.85% |
| WYNN250117P00057500 | 2024-05-30 2:21PM EDT | 57.50 | 0.48 | 0.16 | 0.55 | 0.00 | - | 1 | 485 | 35.03% |
| WYNN250117P00060000 | 2024-07-25 9:30AM EDT | 60.00 | 0.95 | 0.79 | 0.95 | 0.00 | - | 1 | 740 | 36.48% |
| WYNN250117P00062500 | 2024-07-10 11:47AM EDT | 62.50 | 0.90 | 0.94 | 1.23 | 0.00 | - | 50 | 616 | 35.47% |
| WYNN250117P00065000 | 2024-07-25 3:55PM EDT | 65.00 | 1.62 | 1.41 | 1.58 | 0.00 | - | 5 | 656 | 34.52% |
| WYNN250117P00067500 | 2024-07-25 10:20AM EDT | 67.50 | 2.05 | 1.83 | 2.12 | 0.00 | - | 1 | 1,071 | 34.35% |
| WYNN250117P00070000 | 2024-07-26 1:48PM EDT | 70.00 | 2.87 | 2.40 | 2.64 | +0.57 | +24.78% | 12 | 701 | 33.37% |
| WYNN250117P00072500 | 2024-07-24 1:42PM EDT | 72.50 | 3.10 | 2.93 | 3.20 | 0.00 | - | 2 | 1,091 | 32.09% |
| WYNN250117P00075000 | 2024-07-26 1:31PM EDT | 75.00 | 4.05 | 3.80 | 3.95 | +0.02 | +0.50% | 3 | 1,220 | 31.28% |
| WYNN250117P00077500 | 2024-07-26 1:38PM EDT | 77.50 | 5.10 | 4.70 | 4.85 | +1.28 | +33.51% | 1 | 1,188 | 30.59% |
| WYNN250117P00080000 | 2024-07-26 1:43PM EDT | 80.00 | 6.25 | 5.70 | 5.85 | +0.25 | +4.17% | 4 | 2,745 | 29.74% |
| WYNN250117P00082500 | 2024-07-26 9:43AM EDT | 82.50 | 7.10 | 6.15 | 7.05 | 0.00 | - | 18 | 1,448 | 29.16% |
| WYNN250117P00085000 | 2024-07-26 12:51PM EDT | 85.00 | 8.55 | 7.60 | 8.35 | -0.02 | -0.23% | 191 | 1,502 | 28.37% |
| WYNN250117P00087500 | 2024-07-22 11:48AM EDT | 87.50 | 8.70 | 8.70 | 11.65 | 0.00 | - | 4 | 1,240 | 35.99% |
| WYNN250117P00090000 | 2024-07-26 1:32PM EDT | 90.00 | 11.80 | 10.80 | 11.45 | +0.05 | +0.43% | 103 | 2,848 | 27.08% |
| WYNN250117P00092500 | 2024-06-05 12:00PM EDT | 92.50 | 7.15 | 9.40 | 9.60 | 0.00 | - | 20 | 913 | 0.00% |
| WYNN250117P00095000 | 2024-07-16 9:50AM EDT | 95.00 | 12.44 | 14.60 | 15.20 | 0.00 | - | 1 | 769 | 26.33% |
| WYNN250117P00097500 | 2024-07-25 12:53PM EDT | 97.50 | 17.15 | 15.95 | 17.70 | 0.00 | - | 1 | 1,678 | 28.85% |
| WYNN250117P00100000 | 2024-07-25 2:05PM EDT | 100.00 | 20.25 | 18.85 | 20.25 | +0.70 | +3.58% | 10 | 1,934 | 31.53% |
| WYNN250117P00105000 | 2024-07-26 10:30AM EDT | 105.00 | 24.85 | 22.25 | 25.35 | +0.82 | +3.41% | 7 | 1,731 | 36.60% |
| WYNN250117P00110000 | 2024-07-26 2:11PM EDT | 110.00 | 29.06 | 28.00 | 30.55 | +0.30 | +1.04% | 24 | 392 | 41.98% |
| WYNN250117P00115000 | 2024-07-26 3:28PM EDT | 115.00 | 35.65 | 31.50 | 35.60 | +0.50 | +1.42% | 43 | 40 | 46.12% |
| WYNN250117P00120000 | 2024-07-11 1:18PM EDT | 120.00 | 35.10 | 36.70 | 40.50 | 0.00 | - | 6 | 1 | 48.95% |
| WYNN250117P00125000 | 2024-07-26 3:28PM EDT | 125.00 | 45.65 | 42.20 | 45.60 | +0.50 | +1.11% | 43 | 115 | 52.95% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00145000 | 2024-06-20 3:37PM EDT | 145.00 | 54.82 | 59.65 | 63.45 | 0.00 | - | 3 | 1 | 34.38% |
| WYNN250117P00150000 | 2024-06-20 3:37PM EDT | 150.00 | 59.84 | 64.70 | 68.45 | 0.00 | - | 1 | 0 | 36.13% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 64.68 | 68.10 | 72.20 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 69.70 | 73.25 | 77.20 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.