Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317C00027500 | 2022-08-08 3:23PM EDT | 27.50 | 40.15 | 41.25 | 41.85 | 0.00 | - | - | 42 | 170.14% |
| WYNN230317C00030000 | 2022-07-29 3:33PM EDT | 30.00 | 34.98 | 39.00 | 39.55 | 0.00 | - | - | 6 | 158.74% |
| WYNN230317C00040000 | 2022-07-18 10:30AM EDT | 40.00 | 21.45 | 30.25 | 30.55 | 0.00 | - | - | 2 | 123.27% |
| WYNN230317C00042500 | 2022-07-18 10:30AM EDT | 42.50 | 19.70 | 28.15 | 28.50 | 0.00 | - | - | 2 | 116.85% |
| WYNN230317C00045000 | 2022-07-27 11:57AM EDT | 45.00 | 21.95 | 26.15 | 26.45 | 0.00 | - | - | 2 | 111.01% |
| WYNN230317C00047500 | 2022-08-02 2:02PM EDT | 47.50 | 22.30 | 24.20 | 24.70 | 0.00 | - | 2 | 28 | 106.62% |
| WYNN230317C00050000 | 2022-08-10 9:42AM EDT | 50.00 | 20.80 | 22.30 | 22.60 | -0.85 | -3.93% | 5 | 41 | 101.03% |
| WYNN230317C00052500 | 2022-08-11 10:22AM EDT | 52.50 | 21.10 | 20.50 | 20.80 | +0.65 | +3.18% | 1 | 21 | 96.86% |
| WYNN230317C00055000 | 2022-08-11 10:31AM EDT | 55.00 | 19.30 | 18.75 | 19.15 | +0.95 | +5.18% | 2 | 14 | 93.24% |
| WYNN230317C00057500 | 2022-08-11 11:04AM EDT | 57.50 | 17.35 | 17.05 | 17.45 | +1.05 | +6.44% | 36 | 3 | 89.43% |
| WYNN230317C00060000 | 2022-08-11 11:25AM EDT | 60.00 | 15.55 | 15.40 | 15.70 | -0.10 | -0.64% | 11 | 16 | 85.41% |
| WYNN230317C00062500 | 2022-08-11 10:31AM EDT | 62.50 | 14.50 | 13.95 | 14.35 | +1.40 | +10.69% | 5 | 23 | 83.04% |
| WYNN230317C00065000 | 2022-08-11 1:39PM EDT | 65.00 | 12.90 | 12.60 | 12.85 | +1.80 | +16.22% | 7 | 71 | 80.21% |
| WYNN230317C00067500 | 2022-08-11 11:25AM EDT | 67.50 | 11.30 | 11.30 | 11.60 | +0.70 | +6.60% | 3 | 5 | 77.95% |
| WYNN230317C00070000 | 2022-08-11 1:40PM EDT | 70.00 | 10.35 | 10.15 | 10.35 | +0.95 | +10.11% | 6 | 375 | 75.81% |
| WYNN230317C00072500 | 2022-08-11 9:50AM EDT | 72.50 | 8.80 | 9.00 | 9.25 | +8.80 | - | 4 | 0 | 73.76% |
| WYNN230317C00075000 | 2022-08-11 9:48AM EDT | 75.00 | 7.65 | 8.05 | 8.20 | -1.19 | -13.46% | 3 | 326 | 72.08% |
| WYNN230317C00080000 | 2022-08-09 12:23PM EDT | 80.00 | 5.35 | 6.25 | 6.45 | 0.00 | - | 1 | 64 | 68.96% |
| WYNN230317C00085000 | 2022-08-10 3:07PM EDT | 85.00 | 4.15 | 4.80 | 5.00 | -0.91 | -17.98% | 1 | 12 | 66.36% |
| WYNN230317C00090000 | 2022-08-11 10:00AM EDT | 90.00 | 3.80 | 3.70 | 3.85 | -0.20 | -5.00% | 1 | 16 | 64.44% |
| WYNN230317C00095000 | 2022-08-03 9:58AM EDT | 95.00 | 3.02 | 2.86 | 2.96 | 0.00 | - | - | 1 | 63.03% |
| WYNN230317C00100000 | 2022-08-11 10:26AM EDT | 100.00 | 2.35 | 2.16 | 2.24 | -0.20 | -7.84% | 1 | 2 | 61.56% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317P00027500 | 2022-08-02 9:54AM EDT | 27.50 | 0.71 | 0.39 | 0.82 | 0.00 | - | 1 | 1 | 80.27% |
| WYNN230317P00030000 | 2022-07-15 12:49PM EDT | 30.00 | 1.62 | 0.56 | 1.08 | 0.00 | - | - | 1 | 78.27% |
| WYNN230317P00032500 | 2022-07-20 12:44PM EDT | 32.50 | 1.52 | 0.78 | 0.97 | 0.00 | - | - | 19 | 72.24% |
| WYNN230317P00035000 | 2022-08-08 11:15AM EDT | 35.00 | 1.14 | 1.06 | 1.12 | 0.00 | - | - | 53 | 69.43% |
| WYNN230317P00037500 | 2022-08-10 3:09PM EDT | 37.50 | 1.56 | 1.30 | 1.39 | +0.15 | +10.64% | - | 14 | 66.82% |
| WYNN230317P00042500 | 2022-08-03 9:58AM EDT | 42.50 | 2.71 | 1.97 | 2.10 | 0.00 | - | 1 | 1 | 62.43% |
| WYNN230317P00047500 | 2022-08-04 10:39AM EDT | 47.50 | 3.53 | 2.89 | 3.05 | 0.00 | - | - | 4 | 58.40% |
| WYNN230317P00050000 | 2022-08-10 3:05PM EDT | 50.00 | 4.00 | 3.40 | 3.60 | -0.56 | -12.28% | 1 | 15 | 56.12% |
| WYNN230317P00052500 | 2022-08-10 2:58PM EDT | 52.50 | 4.68 | 4.05 | 4.25 | -1.52 | -24.52% | - | 7 | 54.25% |
| WYNN230317P00055000 | 2022-08-09 1:07PM EDT | 55.00 | 5.70 | 4.80 | 4.90 | 0.00 | - | 5 | 309 | 52.16% |
| WYNN230317P00060000 | 2022-08-11 12:44PM EDT | 60.00 | 6.60 | 6.45 | 6.60 | -1.87 | -22.08% | 30 | 23 | 48.57% |
| WYNN230317P00062500 | 2022-08-03 10:16AM EDT | 62.50 | 8.60 | 7.40 | 7.60 | 0.00 | - | 120 | 124 | 46.62% |
| WYNN230317P00065000 | 2022-08-10 1:13PM EDT | 65.00 | 9.34 | 8.50 | 8.65 | -0.61 | -6.13% | 8 | 61 | 44.31% |
| WYNN230317P00067500 | 2022-08-11 11:40AM EDT | 67.50 | 10.00 | 9.60 | 9.85 | -3.35 | -25.09% | 300 | 17 | 42.20% |
| WYNN230317P00070000 | 2022-08-08 12:01PM EDT | 70.00 | 11.60 | 10.85 | 11.10 | 0.00 | - | 1 | 6 | 39.59% |
| WYNN230317P00072500 | 2022-08-10 10:25AM EDT | 72.50 | 14.35 | 12.25 | 12.50 | -1.30 | -8.31% | 21 | 26 | 36.99% |
| WYNN230317P00075000 | 2022-08-11 10:19AM EDT | 75.00 | 13.55 | 13.65 | 13.95 | -1.00 | -6.87% | 3 | 39 | 33.55% |
| WYNN230317P00080000 | 2022-08-01 9:44AM EDT | 80.00 | 21.54 | 16.80 | 17.15 | 0.00 | - | - | 17 | 20.75% |
| WYNN230317P00085000 | 2022-08-10 11:34AM EDT | 85.00 | 21.99 | 20.45 | 20.75 | -2.06 | -8.57% | - | 15 | 0.00% |
| WYNN230317P00090000 | 2022-08-04 10:05AM EDT | 90.00 | 25.20 | 24.25 | 24.65 | 0.00 | - | 2 | 5 | 0.00% |
| WYNN230317P00100000 | 2022-08-11 1:42PM EDT | 100.00 | 32.82 | 32.85 | 33.20 | +32.82 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
