UK markets close in 21 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.34-0.61 (-0.71%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250620C000475002024-06-18 3:33PM EDT47.5043.9338.2541.700.00--154.15%
WYNN250620C000500002024-07-16 10:26AM EDT50.0036.8536.7039.250.00-1654.00%
WYNN250620C000550002024-07-10 10:21AM EDT55.0031.4232.5033.450.00-14649.51%
WYNN250620C000600002024-05-16 1:12PM EDT60.0041.0031.4534.300.00-52563.67%
WYNN250620C000650002024-04-01 9:46AM EDT65.0045.7032.8034.650.00-3478.71%
WYNN250620C000700002024-07-16 11:45AM EDT70.0021.5521.0521.500.00-21441.74%
WYNN250620C000750002024-07-10 2:18PM EDT75.0016.7517.6018.150.00-51540.18%
WYNN250620C000800002024-07-03 12:58PM EDT80.0016.1514.5515.100.00-2438.75%
WYNN250620C000825002024-07-01 11:35AM EDT82.5015.1013.2513.600.00--837.79%
WYNN250620C000850002024-07-16 12:14PM EDT85.0012.0011.6012.20-0.08-0.66%119936.92%
WYNN250620C000875002024-07-15 1:27PM EDT87.5010.2410.7511.000.00-1836.44%
WYNN250620C000900002024-07-16 1:27PM EDT90.009.709.559.850.00-215735.89%
WYNN250620C000925002024-07-10 10:38AM EDT92.507.858.408.800.00-206935.41%
WYNN250620C000950002024-07-16 10:22AM EDT95.007.357.657.850.00-216435.00%
WYNN250620C000975002024-07-09 3:37PM EDT97.506.606.656.950.00-271934.53%
WYNN250620C001000002024-07-15 12:45PM EDT100.005.655.956.100.00-452734.00%
WYNN250620C001050002024-07-17 10:14AM EDT105.004.604.454.70+0.60+15.00%257933.23%
WYNN250620C001100002024-07-16 3:33PM EDT110.003.623.453.700.00-5095733.03%
WYNN250620C001150002024-07-15 9:38AM EDT115.002.852.462.710.00-217032.09%
WYNN250620C001200002024-07-15 2:08PM EDT120.001.791.862.020.00-856231.59%
WYNN250620C001250002024-07-16 3:22PM EDT125.001.501.351.500.00-141731.21%
WYNN250620C001300002024-07-16 10:34AM EDT130.001.000.971.090.00-144230.77%
WYNN250620C001350002024-07-11 10:50AM EDT135.000.820.680.820.00-296130.68%
WYNN250620C001400002024-07-11 11:22AM EDT140.000.570.480.660.00-141331.02%
WYNN250620C001450002024-07-08 10:42AM EDT145.000.470.172.090.00-270742.60%
WYNN250620C001500002024-07-09 3:33PM EDT150.000.340.100.550.00-214933.06%
WYNN250620C001550002024-07-09 3:31PM EDT155.000.270.050.440.00-225633.18%
WYNN250620C001600002024-07-08 10:38AM EDT160.000.230.010.360.00-264133.42%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250620P000450002024-07-08 10:43AM EDT45.000.500.250.760.00--044.24%
WYNN250620P000475002024-07-08 10:47AM EDT47.500.620.261.030.00-2044.17%
WYNN250620P000500002024-07-08 12:16PM EDT50.000.700.381.230.00-3242.92%
WYNN250620P000550002024-07-11 1:11PM EDT55.001.281.131.320.00-375237.43%
WYNN250620P000600002024-05-03 2:56PM EDT60.002.031.391.640.00-36933.78%
WYNN250620P000650002024-07-10 12:48PM EDT65.002.852.532.780.00-22365334.13%
WYNN250620P000700002024-07-10 3:23PM EDT70.004.003.653.900.00-2842932.74%
WYNN250620P000750002024-07-11 2:54PM EDT75.005.455.005.350.00-7904,10331.49%
WYNN250620P000800002024-07-11 3:00PM EDT80.007.206.707.050.00-203,33629.96%
WYNN250620P000825002024-07-15 3:49PM EDT82.508.307.858.050.00-647329.25%
WYNN250620P000850002024-07-11 11:38AM EDT85.009.258.659.150.00-11,45128.57%
WYNN250620P000875002024-07-16 12:39PM EDT87.5010.208.4010.400.00-124828.03%
WYNN250620P000900002024-07-10 3:24PM EDT90.0012.1011.4011.700.00-2585827.34%
WYNN250620P000925002024-06-11 3:58PM EDT92.5010.4012.9013.500.00-1416627.89%
WYNN250620P000950002024-07-16 9:37AM EDT95.0015.5013.9014.600.00-528425.94%
WYNN250620P000975002024-06-11 3:59PM EDT97.5012.9015.3517.450.00-33029.30%
WYNN250620P001000002024-07-12 9:47AM EDT100.0017.6017.6517.950.00-590824.64%
WYNN250620P001050002024-07-12 10:43AM EDT105.0021.2520.8023.000.00-1014428.44%
WYNN250620P001100002024-06-03 2:41PM EDT110.0019.3023.4024.100.00-1750.00%
WYNN250620P001200002024-05-15 10:08AM EDT120.0025.1230.3533.650.00-120.00%
WYNN250620P001250002024-05-23 9:37AM EDT125.0030.5032.9537.200.00-140.00%
WYNN250620P001300002024-05-20 11:30AM EDT130.0032.6938.7042.900.00--00.00%