UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.82-1.01 (-1.18%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250321C000450002024-07-09 2:24PM EDT45.0041.3039.4042.850.00--558.47%
WYNN250321C000600002024-07-10 10:36AM EDT60.0026.7527.0527.800.00-1748.12%
WYNN250321C000650002024-06-28 10:14AM EDT65.0027.6022.9023.350.00-1143.46%
WYNN250321C000700002024-07-10 2:24PM EDT70.0018.3518.0519.300.00--140.33%
WYNN250321C000750002024-07-05 1:47PM EDT75.0016.9215.4015.800.00-303238.66%
WYNN250321C000800002024-06-20 9:58AM EDT80.0016.7512.2512.600.00--1336.93%
WYNN250321C000825002024-07-10 11:47AM EDT82.5010.4510.8511.100.00-101835.96%
WYNN250321C000850002024-07-15 11:27AM EDT85.009.759.509.75-0.80-7.58%68835.22%
WYNN250321C000875002024-07-10 10:50AM EDT87.508.008.308.550.00-25334.68%
WYNN250321C000900002024-07-12 3:57PM EDT90.007.807.207.400.00-114633.99%
WYNN250321C000925002024-07-11 2:25PM EDT92.506.356.206.400.00-315433.48%
WYNN250321C000950002024-07-11 10:20AM EDT95.005.805.305.500.00-715433.01%
WYNN250321C000975002024-07-12 1:54PM EDT97.505.254.554.700.00-154432.57%
WYNN250321C001000002024-07-11 12:32PM EDT100.004.053.754.000.00-518032.19%
WYNN250321C001050002024-07-01 11:57AM EDT105.003.752.632.840.00-38931.47%
WYNN250321C001100002024-07-08 11:09AM EDT110.002.131.801.970.00-524230.82%
WYNN250321C001150002024-07-10 9:36AM EDT115.001.231.251.320.00-56830.15%
WYNN250321C001200002024-07-03 10:18AM EDT120.001.350.820.890.00-5629.76%
WYNN250321C001250002024-06-28 2:12PM EDT125.001.040.540.600.00-5629.53%
WYNN250321C001300002024-07-09 2:04PM EDT130.000.410.220.470.00-61030.23%
WYNN250321C001350002024-07-11 10:49AM EDT135.000.320.040.600.00-2133.84%
WYNN250321C001400002024-07-10 11:05AM EDT140.000.200.000.440.00-21033.79%
WYNN250321C001450002024-07-08 10:37AM EDT145.000.150.000.340.00-25034.03%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250321P000450002024-07-08 10:37AM EDT45.000.290.020.450.00-2045.75%
WYNN250321P000475002024-07-10 10:15AM EDT47.500.380.230.600.00-2145.00%
WYNN250321P000500002024-07-09 3:38PM EDT50.000.450.330.860.00-2245.24%
WYNN250321P000600002024-07-12 3:59PM EDT60.001.021.031.120.00--334.62%
WYNN250321P000650002024-07-08 2:10PM EDT65.001.571.641.780.00-21033.12%
WYNN250321P000700002024-07-12 2:49PM EDT70.002.402.572.680.00-112631.48%
WYNN250321P000750002024-07-10 12:12PM EDT75.004.153.804.000.00-1012930.31%
WYNN250321P000800002024-07-10 12:34PM EDT80.005.925.505.650.00-155528.84%
WYNN250321P000825002024-07-02 3:23PM EDT82.505.956.506.650.00-717428.14%
WYNN250321P000850002024-07-11 10:34AM EDT85.007.457.607.800.00-28627.56%
WYNN250321P000875002024-06-25 12:46PM EDT87.507.458.859.050.00--8126.91%
WYNN250321P000900002024-07-03 12:45PM EDT90.008.8710.2010.400.00-11226.15%
WYNN250321P000925002024-07-10 3:24PM EDT92.5012.3011.5511.850.00-506725.29%
WYNN250321P000950002024-06-11 3:59PM EDT95.0010.1513.4013.650.00-384125.29%
WYNN250321P000975002024-06-24 9:52AM EDT97.5012.1514.8015.350.00--1024.45%
WYNN250321P001000002024-07-10 9:39AM EDT100.0017.0916.7017.100.00-2623.24%
WYNN250321P001050002024-06-07 1:01PM EDT105.0014.7518.8020.400.00-343415.24%
WYNN250321P001150002024-07-08 10:12AM EDT115.0029.0028.4530.950.00---26.17%
WYNN250321P001200002024-07-15 10:13AM EDT120.0034.0033.6035.90+0.17+0.50%6-28.35%