UK markets close in 3 hours 22 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.92-1.03 (-1.20%)
At close: 04:00PM EDT
83.00 -1.92 (-2.26%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN251219C000475002024-03-25 2:27PM EDT47.5055.1550.6054.950.00-2121106.02%
WYNN251219C000500002024-07-10 10:21AM EDT50.0036.780.000.000.00-130.00%
WYNN251219C000550002024-03-19 3:23PM EDT55.0048.6043.5548.500.00-2291.57%
WYNN251219C000650002024-04-02 3:49PM EDT65.0046.6036.1537.450.00--174.57%
WYNN251219C000700002024-07-10 1:49PM EDT70.0022.500.000.000.00-3140.00%
WYNN251219C000750002024-07-09 3:36PM EDT75.0019.980.000.000.00-1220.00%
WYNN251219C000775002024-06-04 10:16AM EDT77.5027.1020.2523.000.00-11950.05%
WYNN251219C000800002024-07-08 1:12PM EDT80.0017.980.000.000.00-130.00%
WYNN251219C000825002024-05-02 3:10PM EDT82.5025.9924.0524.850.00-11659.47%
WYNN251219C000850002024-07-16 9:33AM EDT85.0014.000.000.000.00-2340.03%
WYNN251219C000875002024-06-04 10:45AM EDT87.5020.6014.8015.500.00-16041.23%
WYNN251219C000900002024-06-04 10:48AM EDT90.0019.0513.6514.200.00-161040.28%
WYNN251219C000925002024-06-27 1:31PM EDT92.5013.740.000.000.00-2131.56%
WYNN251219C000950002024-07-12 1:42PM EDT95.0010.800.000.000.00-11021.56%
WYNN251219C000975002024-07-08 2:30PM EDT97.509.700.000.000.00-1533.13%
WYNN251219C001000002024-07-11 12:40PM EDT100.008.700.000.000.00-213813.13%
WYNN251219C001050002024-07-16 3:51PM EDT105.007.130.000.000.00-71373.13%
WYNN251219C001100002024-07-16 9:54AM EDT110.005.650.000.000.00-1976.25%
WYNN251219C001150002024-07-08 12:33PM EDT115.004.800.000.000.00-11196.25%
WYNN251219C001200002024-07-12 3:47PM EDT120.004.100.000.000.00-7426.25%
WYNN251219C001250002024-07-03 11:44AM EDT125.003.710.000.000.00-2156.25%
WYNN251219C001300002024-05-14 1:23PM EDT130.007.283.804.100.00-1737.08%
WYNN251219C001350002024-03-05 10:31AM EDT135.007.4811.1011.650.00-102859.53%
WYNN251219C001400002024-07-12 11:05AM EDT140.001.540.000.000.00-1706.25%
WYNN251219C001450002024-06-11 12:27PM EDT145.002.361.021.290.00-11730.70%
WYNN251219C001500002024-07-16 2:11PM EDT150.001.110.000.000.00-213412.50%
WYNN251219C001550002024-07-16 2:14PM EDT155.000.880.000.000.00-24612.50%
WYNN251219C001600002024-07-08 10:50AM EDT160.000.690.000.000.00-213912.50%
WYNN251219C001650002024-07-08 11:35AM EDT165.000.560.000.000.00-26812.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN251219P000425002024-07-16 11:10AM EDT42.500.920.000.000.00-146912.50%
WYNN251219P000450002024-07-17 2:43PM EDT45.001.100.000.000.00-11312.50%
WYNN251219P000475002024-06-27 2:21PM EDT47.501.180.000.000.00-11612.50%
WYNN251219P000500002024-06-27 1:18PM EDT50.001.430.000.000.00-17412.50%
WYNN251219P000550002024-07-10 2:26PM EDT55.002.380.000.000.00-1606.25%
WYNN251219P000600002024-07-11 1:27PM EDT60.003.200.000.000.00-5873646.25%
WYNN251219P000650002024-07-11 1:54PM EDT65.004.300.000.000.00-102096.25%
WYNN251219P000700002024-07-08 1:56PM EDT70.005.150.000.000.00-22733.13%
WYNN251219P000750002024-07-11 11:02AM EDT75.007.000.000.000.00-27423.13%
WYNN251219P000775002024-07-16 11:13AM EDT77.507.800.000.000.00-2341,5921.56%
WYNN251219P000800002024-07-11 10:16AM EDT80.008.730.000.000.00-1151.56%
WYNN251219P000825002024-04-11 3:22PM EDT82.507.907.308.650.00-419224.73%
WYNN251219P000850002024-07-11 12:14PM EDT85.0011.500.000.000.00-21140.00%
WYNN251219P000875002024-04-11 11:31AM EDT87.509.409.9510.500.00--1122.38%
WYNN251219P000900002024-07-16 2:14PM EDT90.0013.350.000.000.00-14140.00%
WYNN251219P000925002024-07-03 9:36AM EDT92.5013.300.000.000.00-12500.00%
WYNN251219P000950002024-07-10 9:57AM EDT95.0016.520.000.000.00-35920.00%
WYNN251219P000975002024-06-11 3:58PM EDT97.5015.0017.7018.400.00-96025.45%
WYNN251219P001000002024-06-11 3:59PM EDT100.0016.4018.5020.100.00-297725.04%
WYNN251219P001050002024-02-27 3:55PM EDT105.0017.0516.2017.050.00-1701770.00%
WYNN251219P001100002024-04-03 10:51AM EDT110.0017.6520.6022.500.00-12250.00%
WYNN251219P001150002024-06-06 1:22PM EDT115.0025.1527.7530.450.00--115.50%
WYNN251219P001200002024-04-02 3:49PM EDT120.0023.5528.1030.900.00-330.00%
WYNN251219P001250002024-06-06 10:27AM EDT125.0032.8335.5039.350.00--00.00%
WYNN251219P001550002023-07-27 11:34AM EDT155.0047.3058.6061.700.00--20.00%