UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.05+7.40 (+12.40%)
As of 01:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220930C000450002022-09-22 12:58PM EDT45.0015.9021.8522.700.00--2199.22%
WYNN220930C000500002022-09-23 3:53PM EDT50.009.7516.9017.650.00-22154.30%
WYNN220930C000530002022-09-23 3:07PM EDT53.005.7013.9514.800.00-1115139.84%
WYNN220930C000540002022-09-21 3:19PM EDT54.0012.0713.0013.700.00--1128.52%
WYNN220930C000550002022-09-23 3:16PM EDT55.004.2512.3512.750.00-413136.72%
WYNN220930C000560002022-09-23 3:51PM EDT56.004.2511.3011.800.00-1129127.34%
WYNN220930C000570002022-09-26 12:16PM EDT57.0010.3510.4510.70+7.00+208.96%2951119.73%
WYNN220930C000580002022-09-26 10:47AM EDT58.0010.259.259.75+7.44+264.77%938105.37%
WYNN220930C000590002022-09-26 12:18PM EDT59.008.508.558.70+6.23+274.45%60382104.00%
WYNN220930C000600002022-09-26 12:18PM EDT60.007.607.607.85+5.71+302.12%14036899.90%
WYNN220930C000610002022-09-26 12:39PM EDT61.006.226.706.90+4.78+331.94%1,1071,21193.65%
WYNN220930C000620002022-09-26 12:53PM EDT62.006.005.856.05+4.91+450.46%16731490.14%
WYNN220930C000630002022-09-26 12:20PM EDT63.004.985.055.25+4.19+530.38%20524887.30%
WYNN220930C000640002022-09-26 11:46AM EDT64.004.404.304.50+3.83+671.93%5571,40984.96%
WYNN220930C000650002022-09-26 12:29PM EDT65.003.113.553.70+2.69+640.48%1,40540380.08%
WYNN220930C000660002022-09-26 12:57PM EDT66.003.032.763.10+2.73+910.00%76157876.32%
WYNN220930C000670002022-09-26 12:51PM EDT67.002.402.312.47+2.20+1,100.00%1,76020675.64%
WYNN220930C000680002022-09-26 12:56PM EDT68.001.961.921.96+1.80+1,125.00%1,17848275.73%
WYNN220930C000690002022-09-26 12:52PM EDT69.001.501.451.58+1.35+900.00%83621074.46%
WYNN220930C000700002022-09-26 12:58PM EDT70.001.151.121.19+1.03+858.33%8,33350773.24%
WYNN220930C000710002022-09-26 12:54PM EDT71.000.900.840.91+0.84+1,400.00%65718572.66%
WYNN220930C000720002022-09-26 12:47PM EDT72.000.550.570.70+0.50+1,000.00%88643371.39%
WYNN220930C000730002022-09-26 12:54PM EDT73.000.500.460.53+0.38+316.67%1345372.66%
WYNN220930C000740002022-09-26 12:55PM EDT74.000.360.330.37+0.33+1,100.00%10417871.78%
WYNN220930C000750002022-09-26 12:55PM EDT75.000.280.250.28+0.19+211.11%47824172.75%
WYNN220930C000760002022-09-26 12:21PM EDT76.000.140.180.19-0.08-36.36%1335872.27%
WYNN220930C000770002022-09-26 12:53PM EDT77.000.140.130.15+0.11+366.67%1437373.44%
WYNN220930C000780002022-09-26 12:55PM EDT78.000.100.090.11+0.06+150.00%452373.83%
WYNN220930C000790002022-09-26 12:01PM EDT79.000.080.060.08+0.05+166.67%2031473.83%
WYNN220930C000800002022-09-26 12:55PM EDT80.000.050.050.07+0.04+400.00%65918876.56%
WYNN220930C000810002022-09-26 10:18AM EDT81.000.120.040.05-0.03-20.00%1113077.34%
WYNN220930C000850002022-09-26 10:22AM EDT85.000.050.000.070.00-744890.63%
WYNN220930C000900002022-09-26 10:15AM EDT90.000.040.000.040.00-530101.56%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220930P000400002022-09-14 10:58AM EDT40.000.080.000.010.00-714150.00%
WYNN220930P000450002022-09-23 10:26AM EDT45.000.010.000.020.00-371128.13%
WYNN220930P000485002022-09-23 3:05PM EDT48.500.070.000.020.00-22106.25%
WYNN220930P000490002022-09-26 9:38AM EDT49.000.020.000.03-0.08-80.00%191107.81%
WYNN220930P000495002022-09-23 10:42AM EDT49.500.140.000.020.00-1199.22%
WYNN220930P000500002022-09-26 12:36PM EDT50.000.010.010.02-0.09-90.00%26278101.56%
WYNN220930P000510002022-09-23 11:24AM EDT51.000.010.000.02-0.20-95.24%45090.63%
WYNN220930P000520002022-09-26 11:36AM EDT52.000.020.010.03-0.23-92.00%179692.19%
WYNN220930P000530002022-09-26 12:32PM EDT53.000.020.020.03-0.29-93.55%305889.06%
WYNN220930P000540002022-09-26 10:53AM EDT54.000.020.020.04-0.40-95.24%922684.38%
WYNN220930P000550002022-09-26 12:26PM EDT55.000.060.040.06-0.52-89.66%7312684.38%
WYNN220930P000560002022-09-26 11:46AM EDT56.000.070.060.09-0.73-91.25%2164583.20%
WYNN220930P000570002022-09-26 12:54PM EDT57.000.090.090.10-0.96-91.43%8410279.69%
WYNN220930P000580002022-09-26 12:42PM EDT58.000.170.130.15-1.21-87.68%11717678.52%
WYNN220930P000590002022-09-26 12:46PM EDT59.000.240.190.20-1.54-86.52%9114676.56%
WYNN220930P000600002022-09-26 12:56PM EDT60.000.270.250.27-2.04-88.31%26820574.02%
WYNN220930P000610002022-09-26 12:53PM EDT61.000.420.350.40-2.58-86.00%6339073.24%
WYNN220930P000620002022-09-26 12:55PM EDT62.000.470.470.51-3.53-88.25%28028870.61%
WYNN220930P000630002022-09-26 12:56PM EDT63.000.660.650.71-3.49-84.10%23428169.73%
WYNN220930P000640002022-09-26 12:33PM EDT64.001.110.870.94-4.84-81.34%27515768.16%
WYNN220930P000650002022-09-26 12:56PM EDT65.001.201.161.32-4.60-79.31%1,37712968.36%
WYNN220930P000660002022-09-26 12:53PM EDT66.001.551.471.60-6.41-80.53%61716764.89%
WYNN220930P000670002022-09-26 12:56PM EDT67.001.991.932.02-6.51-76.59%1,00311563.87%
WYNN220930P000680002022-09-26 12:53PM EDT68.002.432.432.49-7.07-74.42%69112661.72%
WYNN220930P000690002022-09-26 12:25PM EDT69.003.452.973.20-5.50-61.45%9310061.57%
WYNN220930P000700002022-09-26 12:14PM EDT70.004.103.553.80-7.59-64.93%627257.28%
WYNN220930P000710002022-09-21 3:46PM EDT71.003.954.304.90-3.05-43.57%32063.43%
WYNN220930P000720002022-09-26 11:08AM EDT72.005.305.155.40-5.15-49.28%301056.06%
WYNN220930P000730002022-09-26 12:21PM EDT73.006.305.906.40-1.60-20.25%127555.08%
WYNN220930P000740002022-09-20 2:18PM EDT74.006.856.757.400.00--554.88%
WYNN220930P000750002022-09-23 12:23PM EDT75.0017.217.558.450.00-21250.39%
WYNN220930P000760002022-09-20 10:41AM EDT76.007.458.609.350.00--687.89%
WYNN220930P000800002022-09-26 12:11PM EDT80.0013.2512.4013.20-3.05-18.71%10100.10%
WYNN220930P000900002022-09-19 9:31AM EDT90.0024.7022.3023.250.00--4153.71%