Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230120C00027500 | 2022-07-27 12:28PM EDT | 27.50 | 35.81 | 40.95 | 41.35 | 0.00 | - | - | 5 | 202.00% |
| WYNN230120C00030000 | 2022-08-10 2:17PM EDT | 30.00 | 36.30 | 38.55 | 39.10 | -2.25 | -5.84% | 2 | 42 | 187.77% |
| WYNN230120C00035000 | 2022-08-11 10:23AM EDT | 35.00 | 34.67 | 33.95 | 34.35 | +1.72 | +5.22% | 2 | 23 | 162.48% |
| WYNN230120C00037500 | 2022-07-11 1:45PM EDT | 37.50 | 18.44 | 30.00 | 30.40 | 0.00 | - | 1 | 14 | 130.81% |
| WYNN230120C00040000 | 2022-08-09 12:29PM EDT | 40.00 | 26.60 | 29.55 | 29.90 | 0.00 | - | 3 | 147 | 143.43% |
| WYNN230120C00042500 | 2022-07-06 10:39AM EDT | 42.50 | 18.50 | 26.00 | 26.80 | 0.00 | - | 1 | 55 | 122.41% |
| WYNN230120C00045000 | 2022-08-03 1:47PM EDT | 45.00 | 24.00 | 25.15 | 25.40 | 0.00 | - | 1 | 151 | 125.76% |
| WYNN230120C00047500 | 2022-08-02 3:01PM EDT | 47.50 | 21.06 | 23.10 | 23.35 | 0.00 | - | 1 | 52 | 119.02% |
| WYNN230120C00050000 | 2022-08-11 10:12AM EDT | 50.00 | 21.78 | 21.15 | 21.35 | +3.18 | +17.10% | 5 | 206 | 113.00% |
| WYNN230120C00052500 | 2022-08-10 12:17PM EDT | 52.50 | 17.60 | 19.15 | 19.40 | +0.40 | +2.33% | 3 | 280 | 106.90% |
| WYNN230120C00055000 | 2022-08-11 2:11PM EDT | 55.00 | 17.35 | 17.35 | 17.55 | +2.25 | +14.90% | 2 | 501 | 101.94% |
| WYNN230120C00057500 | 2022-08-10 9:37AM EDT | 57.50 | 13.85 | 15.60 | 15.80 | -1.05 | -7.05% | 1 | 64 | 97.34% |
| WYNN230120C00060000 | 2022-08-10 3:04PM EDT | 60.00 | 12.40 | 14.00 | 14.15 | 0.00 | - | 3 | 1,087 | 93.41% |
| WYNN230120C00062500 | 2022-08-11 9:50AM EDT | 62.50 | 12.10 | 12.40 | 12.60 | +0.63 | +5.49% | 3 | 418 | 89.49% |
| WYNN230120C00065000 | 2022-08-11 2:03PM EDT | 65.00 | 11.07 | 10.95 | 11.15 | +0.87 | +8.53% | 48 | 2,554 | 86.07% |
| WYNN230120C00067500 | 2022-08-11 2:13PM EDT | 67.50 | 9.65 | 9.70 | 9.85 | +0.76 | +8.55% | 11 | 857 | 83.47% |
| WYNN230120C00070000 | 2022-08-11 2:04PM EDT | 70.00 | 8.45 | 8.40 | 8.55 | +0.50 | +6.29% | 11 | 2,025 | 80.19% |
| WYNN230120C00072500 | 2022-08-10 3:56PM EDT | 72.50 | 6.20 | 7.25 | 7.50 | -0.75 | -10.79% | 3 | 600 | 77.82% |
| WYNN230120C00075000 | 2022-08-11 11:08AM EDT | 75.00 | 6.40 | 6.25 | 6.45 | +0.57 | +9.78% | 15 | 1,479 | 75.44% |
| WYNN230120C00077500 | 2022-08-11 1:09PM EDT | 77.50 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91% | 4 | 1,447 | 73.80% |
| WYNN230120C00080000 | 2022-08-11 2:28PM EDT | 80.00 | 4.77 | 4.60 | 4.75 | +0.37 | +8.41% | 31 | 1,138 | 71.78% |
| WYNN230120C00082500 | 2022-08-11 10:38AM EDT | 82.50 | 4.40 | 3.95 | 4.10 | +0.80 | +22.22% | 2 | 673 | 70.58% |
| WYNN230120C00085000 | 2022-08-11 10:17AM EDT | 85.00 | 3.70 | 3.30 | 3.45 | -0.30 | -7.50% | 5 | 2,455 | 68.82% |
| WYNN230120C00087500 | 2022-08-11 10:10AM EDT | 87.50 | 3.05 | 2.79 | 2.93 | +0.25 | +8.93% | 6 | 1,026 | 67.65% |
| WYNN230120C00090000 | 2022-08-11 12:55PM EDT | 90.00 | 2.40 | 2.36 | 2.50 | +0.30 | +14.29% | 13 | 2,730 | 66.75% |
| WYNN230120C00092500 | 2022-08-11 11:47AM EDT | 92.50 | 1.97 | 1.98 | 2.09 | +0.13 | +7.07% | 7 | 1,073 | 65.67% |
| WYNN230120C00095000 | 2022-08-10 10:21AM EDT | 95.00 | 1.35 | 1.66 | 1.77 | -0.28 | -17.18% | 4 | 1,897 | 64.89% |
| WYNN230120C00097500 | 2022-08-09 12:00PM EDT | 97.50 | 1.21 | 1.39 | 1.49 | 0.00 | - | 2 | 1,702 | 64.18% |
| WYNN230120C00100000 | 2022-08-11 1:47PM EDT | 100.00 | 1.22 | 1.15 | 1.25 | +0.07 | +6.09% | 12 | 6,312 | 63.43% |
| WYNN230120C00105000 | 2022-08-09 12:50PM EDT | 105.00 | 0.73 | 0.82 | 0.89 | 0.00 | - | 9 | 1,131 | 62.60% |
| WYNN230120C00110000 | 2022-08-10 10:38AM EDT | 110.00 | 0.53 | 0.58 | 0.64 | -0.17 | -24.29% | 54 | 1,080 | 61.96% |
| WYNN230120C00115000 | 2022-08-11 9:53AM EDT | 115.00 | 0.47 | 0.43 | 0.47 | -0.10 | -17.54% | 2 | 1,460 | 61.87% |
| WYNN230120C00120000 | 2022-07-27 3:59PM EDT | 120.00 | 0.31 | 0.30 | 0.42 | 0.00 | - | 4 | 1,235 | 62.60% |
| WYNN230120C00125000 | 2022-08-08 10:10AM EDT | 125.00 | 0.48 | 0.14 | 0.36 | 0.00 | - | 111 | 1,131 | 61.91% |
| WYNN230120C00130000 | 2022-08-03 12:45PM EDT | 130.00 | 0.35 | 0.10 | 0.31 | 0.00 | - | 35 | 873 | 62.79% |
| WYNN230120C00135000 | 2022-08-10 1:51PM EDT | 135.00 | 0.16 | 0.07 | 0.32 | -0.08 | -33.33% | 106 | 487 | 64.94% |
| WYNN230120C00140000 | 2022-07-26 3:56PM EDT | 140.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 485 | 66.41% |
| WYNN230120C00145000 | 2022-07-27 3:54PM EDT | 145.00 | 0.15 | 0.04 | 0.29 | 0.00 | - | 3 | 252 | 68.16% |
| WYNN230120C00150000 | 2022-08-10 9:46AM EDT | 150.00 | 0.07 | 0.06 | 0.11 | -0.01 | -12.50% | 6 | 5,175 | 64.65% |
| WYNN230120C00155000 | 2022-08-11 1:16PM EDT | 155.00 | 0.05 | 0.07 | 0.09 | -0.03 | -37.50% | 20 | 617 | 66.21% |
| WYNN230120C00160000 | 2022-08-09 2:07PM EDT | 160.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 20 | 283 | 67.58% |
| WYNN230120C00165000 | 2022-08-09 2:04PM EDT | 165.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 80 | 404 | 70.12% |
| WYNN230120C00170000 | 2022-08-11 1:28PM EDT | 170.00 | 0.04 | 0.05 | 0.13 | -0.04 | -50.00% | 160 | 327 | 72.85% |
| WYNN230120C00175000 | 2022-08-11 1:26PM EDT | 175.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 200 | 919 | 69.92% |
| WYNN230120C00180000 | 2022-08-11 1:21PM EDT | 180.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 40 | 534 | 69.92% |
| WYNN230120C00185000 | 2022-08-11 1:28PM EDT | 185.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 160 | 127 | 71.48% |
| WYNN230120C00190000 | 2022-08-11 1:27PM EDT | 190.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 80 | 361 | 73.05% |
| WYNN230120C00195000 | 2022-08-11 1:31PM EDT | 195.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 80 | 565 | 73.44% |
| WYNN230120C00200000 | 2022-08-11 1:30PM EDT | 200.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 660 | 73.83% |
| WYNN230120C00210000 | 2022-08-11 1:12PM EDT | 210.00 | 0.07 | 0.02 | 0.04 | +0.04 | +133.33% | 240 | 1,856 | 76.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230120P00027500 | 2022-08-10 9:33AM EDT | 27.50 | 0.48 | 0.19 | 0.34 | -0.16 | -25.00% | 1 | 59 | 83.40% |
| WYNN230120P00030000 | 2022-07-27 9:30AM EDT | 30.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | - | 137 | 80.66% |
| WYNN230120P00032500 | 2022-08-01 11:14AM EDT | 32.50 | 0.81 | 0.42 | 0.59 | 0.00 | - | - | 58 | 77.78% |
| WYNN230120P00035000 | 2022-08-09 1:11PM EDT | 35.00 | 0.86 | 0.58 | 0.79 | 0.00 | - | 69 | 378 | 75.49% |
| WYNN230120P00037500 | 2022-08-04 11:45AM EDT | 37.50 | 1.10 | 0.80 | 0.89 | 0.00 | - | 4 | 497 | 71.83% |
| WYNN230120P00040000 | 2022-08-10 3:10PM EDT | 40.00 | 1.31 | 1.03 | 1.11 | -0.05 | -3.68% | 2 | 344 | 68.99% |
| WYNN230120P00042500 | 2022-08-10 3:13PM EDT | 42.50 | 1.66 | 1.30 | 1.37 | -0.06 | -3.49% | 10 | 280 | 66.21% |
| WYNN230120P00045000 | 2022-08-11 2:05PM EDT | 45.00 | 1.68 | 1.64 | 1.69 | -0.50 | -22.94% | 16 | 934 | 63.67% |
| WYNN230120P00047500 | 2022-08-11 12:48PM EDT | 47.50 | 2.09 | 2.03 | 2.10 | -0.51 | -19.62% | 5 | 945 | 61.30% |
| WYNN230120P00050000 | 2022-08-11 11:50AM EDT | 50.00 | 2.62 | 2.49 | 2.57 | -0.63 | -19.38% | 7 | 3,133 | 58.91% |
| WYNN230120P00052500 | 2022-08-10 2:41PM EDT | 52.50 | 3.70 | 3.00 | 3.10 | -0.25 | -6.33% | 2 | 280 | 56.32% |
| WYNN230120P00055000 | 2022-08-11 10:27AM EDT | 55.00 | 3.71 | 3.60 | 3.75 | -1.04 | -21.89% | 230 | 2,088 | 53.94% |
| WYNN230120P00057500 | 2022-08-11 11:50AM EDT | 57.50 | 4.58 | 4.35 | 4.45 | -1.17 | -20.35% | 12 | 61 | 51.59% |
| WYNN230120P00060000 | 2022-08-11 2:22PM EDT | 60.00 | 5.25 | 5.15 | 5.35 | -1.20 | -18.60% | 21 | 3,569 | 50.10% |
| WYNN230120P00062500 | 2022-08-10 11:41AM EDT | 62.50 | 7.00 | 6.10 | 6.20 | -0.70 | -9.09% | 2 | 1,314 | 46.94% |
| WYNN230120P00065000 | 2022-08-11 10:32AM EDT | 65.00 | 7.10 | 7.10 | 7.25 | -1.04 | -12.78% | 1 | 4,202 | 44.25% |
| WYNN230120P00067500 | 2022-08-11 12:47PM EDT | 67.50 | 8.50 | 8.30 | 8.40 | -1.75 | -17.07% | 4 | 2,185 | 41.19% |
| WYNN230120P00070000 | 2022-08-11 12:49PM EDT | 70.00 | 9.77 | 9.50 | 9.75 | -1.34 | -12.06% | 6 | 2,264 | 38.29% |
| WYNN230120P00072500 | 2022-08-11 12:49PM EDT | 72.50 | 11.22 | 10.90 | 11.05 | -0.93 | -7.65% | 1 | 1,926 | 33.23% |
| WYNN230120P00075000 | 2022-08-11 10:19AM EDT | 75.00 | 12.19 | 12.35 | 12.55 | -4.50 | -26.96% | 2 | 2,405 | 26.61% |
| WYNN230120P00077500 | 2022-08-10 11:29AM EDT | 77.50 | 15.43 | 14.00 | 14.20 | -0.21 | -1.34% | 10 | 2,033 | 0.00% |
| WYNN230120P00080000 | 2022-08-11 1:53PM EDT | 80.00 | 15.80 | 15.70 | 15.90 | -1.63 | -9.35% | 21 | 3,491 | 0.00% |
| WYNN230120P00082500 | 2022-01-05 3:32PM EDT | 82.50 | 13.55 | 13.45 | 14.10 | +0.95 | +7.54% | 2 | 2,276 | 0.00% |
| WYNN230120P00085000 | 2022-08-11 10:23AM EDT | 85.00 | 19.21 | 19.35 | 19.60 | -0.24 | -1.23% | 2 | 5,471 | 0.00% |
| WYNN230120P00087500 | 2022-07-13 2:00PM EDT | 87.50 | 33.80 | 21.40 | 21.60 | 0.00 | - | 3 | 2,080 | 0.00% |
| WYNN230120P00090000 | 2022-08-10 10:42AM EDT | 90.00 | 25.98 | 23.45 | 23.80 | +2.53 | +10.79% | 1 | 3,611 | 0.00% |
| WYNN230120P00092500 | 2022-07-18 10:11AM EDT | 92.50 | 35.79 | 25.55 | 25.85 | 0.00 | - | 5 | 1,254 | 0.00% |
| WYNN230120P00095000 | 2022-08-04 3:52PM EDT | 95.00 | 29.10 | 27.80 | 28.05 | 0.00 | - | 1 | 1,979 | 0.00% |
| WYNN230120P00097500 | 2022-07-18 10:45AM EDT | 97.50 | 40.51 | 30.05 | 30.30 | 0.00 | - | 4 | 1,159 | 0.00% |
| WYNN230120P00100000 | 2022-08-11 1:42PM EDT | 100.00 | 32.30 | 32.30 | 32.70 | -1.40 | -4.15% | 2 | 3,875 | 0.00% |
| WYNN230120P00105000 | 2022-08-04 10:00AM EDT | 105.00 | 38.00 | 37.10 | 37.30 | 0.00 | - | 66 | 1,665 | 0.00% |
| WYNN230120P00110000 | 2022-08-01 3:53PM EDT | 110.00 | 46.65 | 41.85 | 42.40 | 0.00 | - | 7 | 1,913 | 0.00% |
| WYNN230120P00115000 | 2022-01-05 4:12PM EDT | 115.00 | 35.80 | 35.75 | 36.80 | +1.45 | +4.22% | 3 | 1,378 | 0.00% |
| WYNN230120P00120000 | 2022-01-05 4:04PM EDT | 120.00 | 39.90 | 39.80 | 40.35 | +0.40 | +1.01% | 4 | 1,261 | 0.00% |
| WYNN230120P00125000 | 2022-01-05 12:00PM EDT | 125.00 | 42.62 | 44.05 | 45.35 | +0.27 | +0.64% | 3 | 711 | 0.00% |
| WYNN230120P00130000 | 2022-08-11 9:40AM EDT | 130.00 | 63.75 | 61.75 | 62.50 | -1.75 | -2.67% | 2 | 5 | 0.00% |
| WYNN230120P00135000 | 2021-12-17 12:22PM EDT | 135.00 | 55.28 | 52.85 | 53.45 | 0.00 | - | 20 | 205 | 0.00% |
| WYNN230120P00140000 | 2021-12-28 4:36PM EDT | 140.00 | 55.81 | 57.40 | 58.50 | 0.00 | - | 2 | 99 | 0.00% |
| WYNN230120P00145000 | 2021-12-27 3:31PM EDT | 145.00 | 59.95 | 61.95 | 62.80 | 0.00 | - | 1 | 36 | 0.00% |
| WYNN230120P00150000 | 2021-12-14 10:59AM EDT | 150.00 | 68.21 | 66.70 | 67.85 | 0.00 | - | 16 | 541 | 0.00% |
| WYNN230120P00155000 | 2021-11-22 11:53AM EDT | 155.00 | 64.35 | 69.75 | 70.70 | 0.00 | - | 1 | 40 | 0.00% |
| WYNN230120P00160000 | 2021-11-15 12:45PM EDT | 160.00 | 66.25 | 80.30 | 81.05 | 0.00 | - | 8 | 33 | 0.00% |
| WYNN230120P00165000 | 2022-01-05 11:00AM EDT | 165.00 | 79.20 | 79.20 | 82.85 | +5.80 | +7.90% | 1 | 99 | 0.00% |
| WYNN230120P00170000 | 2021-11-10 7:58AM EDT | 170.00 | 71.85 | 83.50 | 84.80 | 0.00 | - | 1 | 4 | 0.00% |
| WYNN230120P00175000 | 2021-12-01 11:10AM EDT | 175.00 | 93.00 | 89.70 | 90.70 | 0.00 | - | 5 | 42 | 0.00% |
| WYNN230120P00180000 | 2021-11-02 2:05PM EDT | 180.00 | 90.00 | 100.20 | 102.15 | 0.00 | - | 2 | 24 | 0.00% |
| WYNN230120P00185000 | 2021-11-10 7:58AM EDT | 185.00 | 101.15 | 98.00 | 99.15 | 0.00 | - | 5 | 55 | 0.00% |
| WYNN230120P00190000 | 2021-11-10 7:58AM EDT | 190.00 | 105.35 | 101.05 | 104.55 | 0.00 | - | 3 | 5 | 0.00% |
| WYNN230120P00195000 | 2021-11-10 7:58AM EDT | 195.00 | 112.05 | 105.90 | 109.25 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN230120P00200000 | 2021-10-29 11:47AM EDT | 200.00 | 109.77 | 114.25 | 115.50 | 0.00 | - | 30 | 115 | 0.00% |
| WYNN230120P00210000 | 2021-11-29 1:16PM EDT | 210.00 | 126.80 | 124.40 | 125.75 | 0.00 | - | 49 | 93 | 0.00% |
© 2022 Yahoo. All rights reserved.
