UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.48-1.44 (-1.70%)
At close: 04:00PM EDT
83.94 +0.46 (+0.55%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN260116C000425002024-07-16 10:38AM EDT42.5044.6541.1045.200.00-12060.75%
WYNN260116C000450002024-06-12 10:24AM EDT45.0049.8041.8543.850.00-11057.56%
WYNN260116C000500002024-07-16 9:36AM EDT50.0036.8036.1537.650.00-25949.19%
WYNN260116C000550002024-07-09 3:15PM EDT55.0034.4531.8533.350.00--2045.53%
WYNN260116C000600002024-07-15 1:37PM EDT60.0030.0028.6029.600.00-13743.75%
WYNN260116C000650002024-07-18 2:21PM EDT65.0025.5525.5526.25-0.20-0.78%11142.74%
WYNN260116C000700002024-07-08 3:51PM EDT70.0024.0122.2022.800.00-23840.80%
WYNN260116C000750002024-07-16 2:19PM EDT75.0021.0519.2519.750.00-44039.47%
WYNN260116C000775002024-07-11 11:17AM EDT77.5019.3417.9018.350.00-12038.93%
WYNN260116C000800002024-07-18 12:15PM EDT80.0016.6516.5016.90-0.59-3.42%215838.12%
WYNN260116C000825002024-07-18 9:37AM EDT82.5014.2015.1015.65-2.18-13.31%59237.68%
WYNN260116C000850002024-07-12 11:18AM EDT85.0015.2514.0514.400.00-35637.09%
WYNN260116C000875002024-07-18 11:41AM EDT87.5013.4012.9513.45-0.28-2.05%14437.11%
WYNN260116C000900002024-07-18 9:56AM EDT90.0012.5111.8012.20+0.01+0.08%336336.24%
WYNN260116C000925002024-07-16 9:35AM EDT92.5011.1510.8511.400.00-22036.34%
WYNN260116C000950002024-07-17 12:50PM EDT95.0010.649.9010.200.00-327635.33%
WYNN260116C000975002024-07-15 1:37PM EDT97.509.609.059.400.00-26435.16%
WYNN260116C001000002024-07-15 9:38AM EDT100.009.368.208.550.00-236634.74%
WYNN260116C001050002024-07-18 12:38PM EDT105.006.906.757.00-0.60-8.00%241433.88%
WYNN260116C001100002024-07-18 2:21PM EDT110.005.605.505.75-0.40-6.67%251933.30%
WYNN260116C001150002024-07-15 11:35AM EDT115.004.973.404.800.00-1227733.08%
WYNN260116C001200002024-07-16 9:35AM EDT120.003.803.603.850.00-146832.42%
WYNN260116C001250002024-07-18 3:06PM EDT125.003.002.913.30-0.30-9.09%154032.63%
WYNN260116C001300002024-07-12 1:54PM EDT130.003.001.902.600.00-515131.96%
WYNN260116C001350002024-07-09 11:12AM EDT135.002.271.822.220.00-35832.14%
WYNN260116C001400002024-06-18 1:05PM EDT140.002.551.332.080.00-14933.11%
WYNN260116C001450002024-07-15 3:07PM EDT145.001.511.151.46+0.12+8.63%27431.62%
WYNN260116C001500002024-07-15 3:07PM EDT150.001.210.891.68+0.12+11.01%13334.10%
WYNN260116C001550002024-06-25 12:30PM EDT155.001.320.681.300.00-24533.35%
WYNN260116C001600002024-07-17 3:24PM EDT160.000.750.541.010.00-32432.74%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN260116P000425002024-07-18 3:54PM EDT42.501.110.971.21+0.07+6.73%220640.98%
WYNN260116P000450002024-06-26 3:52PM EDT45.001.111.221.440.00-13839.89%
WYNN260116P000475002024-07-12 2:42PM EDT47.501.401.451.740.00-1539.11%
WYNN260116P000500002024-07-15 1:40PM EDT50.001.801.771.980.00-67037.74%
WYNN260116P000550002024-07-18 3:22PM EDT55.002.602.502.73+0.14+5.69%1016136.08%
WYNN260116P000600002024-07-18 3:54PM EDT60.003.533.453.65+0.23+6.97%23534.44%
WYNN260116P000650002024-07-18 11:44AM EDT65.004.654.654.85+0.15+3.33%139333.12%
WYNN260116P000700002024-07-18 11:41AM EDT70.006.055.756.30+0.15+2.54%118331.85%
WYNN260116P000750002024-07-16 10:32AM EDT75.007.357.208.950.00-287233.17%
WYNN260116P000775002024-07-16 11:20AM EDT77.508.058.659.250.00-3430030.72%
WYNN260116P000800002024-07-17 12:50PM EDT80.009.449.6510.050.00-201,97529.48%
WYNN260116P000825002024-07-18 10:36AM EDT82.5010.509.7511.100.00-112828.72%
WYNN260116P000850002024-07-16 10:30AM EDT85.0011.5411.3012.700.00-113029.13%
WYNN260116P000875002024-07-10 3:50PM EDT87.5013.0012.2014.450.00-118929.71%
WYNN260116P000900002024-07-11 11:38AM EDT90.0013.9013.3514.850.00-21,80126.78%
WYNN260116P000925002024-06-13 1:55PM EDT92.5013.0513.2015.050.00-112923.12%
WYNN260116P000950002024-07-10 2:35PM EDT95.0017.2217.1017.750.00-143325.49%
WYNN260116P000975002024-05-24 10:24AM EDT97.5014.8014.4015.850.00-21315.02%
WYNN260116P001000002024-07-12 2:58PM EDT100.0019.0520.5521.250.00-518524.92%
WYNN260116P001050002024-05-22 3:37PM EDT105.0018.4019.5022.000.00-639712.96%
WYNN260116P001100002024-07-03 12:55PM EDT110.0025.0027.7028.400.00-54021.44%
WYNN260116P001150002024-06-17 9:35AM EDT115.0028.000.000.000.00-1110.00%
WYNN260116P001200002024-07-17 12:50PM EDT120.0035.5636.5037.300.00-2012620.30%
WYNN260116P001250002024-06-13 11:52AM EDT125.0034.8036.9041.500.00-110.00%
WYNN260116P001300002024-05-16 12:01PM EDT130.0034.0539.0043.500.00--10.00%
WYNN260116P001400002024-02-26 3:09PM EDT140.0038.6038.7042.500.00-110.00%
WYNN260116P001450002024-02-09 4:27PM EDT145.0042.1545.1046.800.00--10.00%