UK Markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.03-1.32 (-2.05%)
At close: 04:00PM EDT
63.09 +0.06 (+0.10%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230120C000275002022-07-27 12:28PM EDT27.5035.8140.9541.350.00--5202.00%
WYNN230120C000300002022-08-10 2:17PM EDT30.0036.3038.5539.10-2.25-5.84%242187.77%
WYNN230120C000350002022-08-11 10:23AM EDT35.0034.6733.9534.35+1.72+5.22%223162.48%
WYNN230120C000375002022-07-11 1:45PM EDT37.5018.4430.0030.400.00-114130.81%
WYNN230120C000400002022-08-09 12:29PM EDT40.0026.6029.5529.900.00-3147143.43%
WYNN230120C000425002022-07-06 10:39AM EDT42.5018.5026.0026.800.00-155122.41%
WYNN230120C000450002022-08-03 1:47PM EDT45.0024.0025.1525.400.00-1151125.76%
WYNN230120C000475002022-08-02 3:01PM EDT47.5021.0623.1023.350.00-152119.02%
WYNN230120C000500002022-08-11 10:12AM EDT50.0021.7821.1521.35+3.18+17.10%5206113.00%
WYNN230120C000525002022-08-10 12:17PM EDT52.5017.6019.1519.40+0.40+2.33%3280106.90%
WYNN230120C000550002022-08-11 2:11PM EDT55.0017.3517.3517.55+2.25+14.90%2501101.94%
WYNN230120C000575002022-08-10 9:37AM EDT57.5013.8515.6015.80-1.05-7.05%16497.34%
WYNN230120C000600002022-08-10 3:04PM EDT60.0012.4014.0014.150.00-31,08793.41%
WYNN230120C000625002022-08-11 9:50AM EDT62.5012.1012.4012.60+0.63+5.49%341889.49%
WYNN230120C000650002022-08-11 2:03PM EDT65.0011.0710.9511.15+0.87+8.53%482,55486.07%
WYNN230120C000675002022-08-11 2:13PM EDT67.509.659.709.85+0.76+8.55%1185783.47%
WYNN230120C000700002022-08-11 2:04PM EDT70.008.458.408.55+0.50+6.29%112,02580.19%
WYNN230120C000725002022-08-10 3:56PM EDT72.506.207.257.50-0.75-10.79%360077.82%
WYNN230120C000750002022-08-11 11:08AM EDT75.006.406.256.45+0.57+9.78%151,47975.44%
WYNN230120C000775002022-08-11 1:09PM EDT77.505.555.455.55+0.05+0.91%41,44773.80%
WYNN230120C000800002022-08-11 2:28PM EDT80.004.774.604.75+0.37+8.41%311,13871.78%
WYNN230120C000825002022-08-11 10:38AM EDT82.504.403.954.10+0.80+22.22%267370.58%
WYNN230120C000850002022-08-11 10:17AM EDT85.003.703.303.45-0.30-7.50%52,45568.82%
WYNN230120C000875002022-08-11 10:10AM EDT87.503.052.792.93+0.25+8.93%61,02667.65%
WYNN230120C000900002022-08-11 12:55PM EDT90.002.402.362.50+0.30+14.29%132,73066.75%
WYNN230120C000925002022-08-11 11:47AM EDT92.501.971.982.09+0.13+7.07%71,07365.67%
WYNN230120C000950002022-08-10 10:21AM EDT95.001.351.661.77-0.28-17.18%41,89764.89%
WYNN230120C000975002022-08-09 12:00PM EDT97.501.211.391.490.00-21,70264.18%
WYNN230120C001000002022-08-11 1:47PM EDT100.001.221.151.25+0.07+6.09%126,31263.43%
WYNN230120C001050002022-08-09 12:50PM EDT105.000.730.820.890.00-91,13162.60%
WYNN230120C001100002022-08-10 10:38AM EDT110.000.530.580.64-0.17-24.29%541,08061.96%
WYNN230120C001150002022-08-11 9:53AM EDT115.000.470.430.47-0.10-17.54%21,46061.87%
WYNN230120C001200002022-07-27 3:59PM EDT120.000.310.300.420.00-41,23562.60%
WYNN230120C001250002022-08-08 10:10AM EDT125.000.480.140.360.00-1111,13161.91%
WYNN230120C001300002022-08-03 12:45PM EDT130.000.350.100.310.00-3587362.79%
WYNN230120C001350002022-08-10 1:51PM EDT135.000.160.070.32-0.08-33.33%10648764.94%
WYNN230120C001400002022-07-26 3:56PM EDT140.000.130.050.300.00-148566.41%
WYNN230120C001450002022-07-27 3:54PM EDT145.000.150.040.290.00-325268.16%
WYNN230120C001500002022-08-10 9:46AM EDT150.000.070.060.11-0.01-12.50%65,17564.65%
WYNN230120C001550002022-08-11 1:16PM EDT155.000.050.070.09-0.03-37.50%2061766.21%
WYNN230120C001600002022-08-09 2:07PM EDT160.000.050.070.080.00-2028367.58%
WYNN230120C001650002022-08-09 2:04PM EDT165.000.090.040.120.00-8040470.12%
WYNN230120C001700002022-08-11 1:28PM EDT170.000.040.050.13-0.04-50.00%16032772.85%
WYNN230120C001750002022-08-11 1:26PM EDT175.000.040.040.06+0.01+33.33%20091969.92%
WYNN230120C001800002022-08-11 1:21PM EDT180.000.030.020.060.00-4053469.92%
WYNN230120C001850002022-08-11 1:28PM EDT185.000.030.030.050.00-16012771.48%
WYNN230120C001900002022-08-11 1:27PM EDT190.000.030.030.050.00-8036173.05%
WYNN230120C001950002022-08-11 1:31PM EDT195.000.030.030.040.00-8056573.44%
WYNN230120C002000002022-08-11 1:30PM EDT200.000.030.020.040.00-10066073.83%
WYNN230120C002100002022-08-11 1:12PM EDT210.000.070.020.04+0.04+133.33%2401,85676.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230120P000275002022-08-10 9:33AM EDT27.500.480.190.34-0.16-25.00%15983.40%
WYNN230120P000300002022-07-27 9:30AM EDT30.000.790.300.450.00--13780.66%
WYNN230120P000325002022-08-01 11:14AM EDT32.500.810.420.590.00--5877.78%
WYNN230120P000350002022-08-09 1:11PM EDT35.000.860.580.790.00-6937875.49%
WYNN230120P000375002022-08-04 11:45AM EDT37.501.100.800.890.00-449771.83%
WYNN230120P000400002022-08-10 3:10PM EDT40.001.311.031.11-0.05-3.68%234468.99%
WYNN230120P000425002022-08-10 3:13PM EDT42.501.661.301.37-0.06-3.49%1028066.21%
WYNN230120P000450002022-08-11 2:05PM EDT45.001.681.641.69-0.50-22.94%1693463.67%
WYNN230120P000475002022-08-11 12:48PM EDT47.502.092.032.10-0.51-19.62%594561.30%
WYNN230120P000500002022-08-11 11:50AM EDT50.002.622.492.57-0.63-19.38%73,13358.91%
WYNN230120P000525002022-08-10 2:41PM EDT52.503.703.003.10-0.25-6.33%228056.32%
WYNN230120P000550002022-08-11 10:27AM EDT55.003.713.603.75-1.04-21.89%2302,08853.94%
WYNN230120P000575002022-08-11 11:50AM EDT57.504.584.354.45-1.17-20.35%126151.59%
WYNN230120P000600002022-08-11 2:22PM EDT60.005.255.155.35-1.20-18.60%213,56950.10%
WYNN230120P000625002022-08-10 11:41AM EDT62.507.006.106.20-0.70-9.09%21,31446.94%
WYNN230120P000650002022-08-11 10:32AM EDT65.007.107.107.25-1.04-12.78%14,20244.25%
WYNN230120P000675002022-08-11 12:47PM EDT67.508.508.308.40-1.75-17.07%42,18541.19%
WYNN230120P000700002022-08-11 12:49PM EDT70.009.779.509.75-1.34-12.06%62,26438.29%
WYNN230120P000725002022-08-11 12:49PM EDT72.5011.2210.9011.05-0.93-7.65%11,92633.23%
WYNN230120P000750002022-08-11 10:19AM EDT75.0012.1912.3512.55-4.50-26.96%22,40526.61%
WYNN230120P000775002022-08-10 11:29AM EDT77.5015.4314.0014.20-0.21-1.34%102,0330.00%
WYNN230120P000800002022-08-11 1:53PM EDT80.0015.8015.7015.90-1.63-9.35%213,4910.00%
WYNN230120P000825002022-01-05 3:32PM EDT82.5013.5513.4514.10+0.95+7.54%22,2760.00%
WYNN230120P000850002022-08-11 10:23AM EDT85.0019.2119.3519.60-0.24-1.23%25,4710.00%
WYNN230120P000875002022-07-13 2:00PM EDT87.5033.8021.4021.600.00-32,0800.00%
WYNN230120P000900002022-08-10 10:42AM EDT90.0025.9823.4523.80+2.53+10.79%13,6110.00%
WYNN230120P000925002022-07-18 10:11AM EDT92.5035.7925.5525.850.00-51,2540.00%
WYNN230120P000950002022-08-04 3:52PM EDT95.0029.1027.8028.050.00-11,9790.00%
WYNN230120P000975002022-07-18 10:45AM EDT97.5040.5130.0530.300.00-41,1590.00%
WYNN230120P001000002022-08-11 1:42PM EDT100.0032.3032.3032.70-1.40-4.15%23,8750.00%
WYNN230120P001050002022-08-04 10:00AM EDT105.0038.0037.1037.300.00-661,6650.00%
WYNN230120P001100002022-08-01 3:53PM EDT110.0046.6541.8542.400.00-71,9130.00%
WYNN230120P001150002022-01-05 4:12PM EDT115.0035.8035.7536.80+1.45+4.22%31,3780.00%
WYNN230120P001200002022-01-05 4:04PM EDT120.0039.9039.8040.35+0.40+1.01%41,2610.00%
WYNN230120P001250002022-01-05 12:00PM EDT125.0042.6244.0545.35+0.27+0.64%37110.00%
WYNN230120P001300002022-08-11 9:40AM EDT130.0063.7561.7562.50-1.75-2.67%250.00%
WYNN230120P001350002021-12-17 12:22PM EDT135.0055.2852.8553.450.00-202050.00%
WYNN230120P001400002021-12-28 4:36PM EDT140.0055.8157.4058.500.00-2990.00%
WYNN230120P001450002021-12-27 3:31PM EDT145.0059.9561.9562.800.00-1360.00%
WYNN230120P001500002021-12-14 10:59AM EDT150.0068.2166.7067.850.00-165410.00%
WYNN230120P001550002021-11-22 11:53AM EDT155.0064.3569.7570.700.00-1400.00%
WYNN230120P001600002021-11-15 12:45PM EDT160.0066.2580.3081.050.00-8330.00%
WYNN230120P001650002022-01-05 11:00AM EDT165.0079.2079.2082.85+5.80+7.90%1990.00%
WYNN230120P001700002021-11-10 7:58AM EDT170.0071.8583.5084.800.00-140.00%
WYNN230120P001750002021-12-01 11:10AM EDT175.0093.0089.7090.700.00-5420.00%
WYNN230120P001800002021-11-02 2:05PM EDT180.0090.00100.20102.150.00-2240.00%
WYNN230120P001850002021-11-10 7:58AM EDT185.00101.1598.0099.150.00-5550.00%
WYNN230120P001900002021-11-10 7:58AM EDT190.00105.35101.05104.550.00-350.00%
WYNN230120P001950002021-11-10 7:58AM EDT195.00112.05105.90109.250.00-110.00%
WYNN230120P002000002021-10-29 11:47AM EDT200.00109.77114.25115.500.00-301150.00%
WYNN230120P002100002021-11-29 1:16PM EDT210.00126.80124.40125.750.00-49930.00%