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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317C000275002022-08-08 3:23PM EDT27.5040.1541.2541.850.00--42170.14%
WYNN230317C000300002022-07-29 3:33PM EDT30.0034.9839.0039.550.00--6158.74%
WYNN230317C000400002022-07-18 10:30AM EDT40.0021.4530.2530.550.00--2123.27%
WYNN230317C000425002022-07-18 10:30AM EDT42.5019.7028.1528.500.00--2116.85%
WYNN230317C000450002022-07-27 11:57AM EDT45.0021.9526.1526.450.00--2111.01%
WYNN230317C000475002022-08-02 2:02PM EDT47.5022.3024.2024.700.00-228106.62%
WYNN230317C000500002022-08-10 9:42AM EDT50.0020.8022.3022.60-0.85-3.93%541101.03%
WYNN230317C000525002022-08-11 10:22AM EDT52.5021.1020.5020.80+0.65+3.18%12196.86%
WYNN230317C000550002022-08-11 10:31AM EDT55.0019.3018.7519.15+0.95+5.18%21493.24%
WYNN230317C000575002022-08-11 11:04AM EDT57.5017.3517.0517.45+1.05+6.44%36389.43%
WYNN230317C000600002022-08-11 11:25AM EDT60.0015.5515.4015.70-0.10-0.64%111685.41%
WYNN230317C000625002022-08-11 10:31AM EDT62.5014.5013.9514.35+1.40+10.69%52383.04%
WYNN230317C000650002022-08-11 1:39PM EDT65.0012.9012.6012.85+1.80+16.22%77180.21%
WYNN230317C000675002022-08-11 11:25AM EDT67.5011.3011.3011.60+0.70+6.60%3577.95%
WYNN230317C000700002022-08-11 1:40PM EDT70.0010.3510.1510.35+0.95+10.11%637575.81%
WYNN230317C000725002022-08-11 9:50AM EDT72.508.809.009.25+8.80-4073.76%
WYNN230317C000750002022-08-11 9:48AM EDT75.007.658.058.20-1.19-13.46%332672.08%
WYNN230317C000800002022-08-09 12:23PM EDT80.005.356.256.450.00-16468.96%
WYNN230317C000850002022-08-10 3:07PM EDT85.004.154.805.00-0.91-17.98%11266.36%
WYNN230317C000900002022-08-11 10:00AM EDT90.003.803.703.85-0.20-5.00%11664.44%
WYNN230317C000950002022-08-03 9:58AM EDT95.003.022.862.960.00--163.03%
WYNN230317C001000002022-08-11 10:26AM EDT100.002.352.162.24-0.20-7.84%1261.56%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317P000275002022-08-02 9:54AM EDT27.500.710.390.820.00-1180.27%
WYNN230317P000300002022-07-15 12:49PM EDT30.001.620.561.080.00--178.27%
WYNN230317P000325002022-07-20 12:44PM EDT32.501.520.780.970.00--1972.24%
WYNN230317P000350002022-08-08 11:15AM EDT35.001.141.061.120.00--5369.43%
WYNN230317P000375002022-08-10 3:09PM EDT37.501.561.301.39+0.15+10.64%-1466.82%
WYNN230317P000425002022-08-03 9:58AM EDT42.502.711.972.100.00-1162.43%
WYNN230317P000475002022-08-04 10:39AM EDT47.503.532.893.050.00--458.40%
WYNN230317P000500002022-08-10 3:05PM EDT50.004.003.403.60-0.56-12.28%11556.12%
WYNN230317P000525002022-08-10 2:58PM EDT52.504.684.054.25-1.52-24.52%-754.25%
WYNN230317P000550002022-08-09 1:07PM EDT55.005.704.804.900.00-530952.16%
WYNN230317P000600002022-08-11 12:44PM EDT60.006.606.456.60-1.87-22.08%302348.57%
WYNN230317P000625002022-08-03 10:16AM EDT62.508.607.407.600.00-12012446.62%
WYNN230317P000650002022-08-10 1:13PM EDT65.009.348.508.65-0.61-6.13%86144.31%
WYNN230317P000675002022-08-11 11:40AM EDT67.5010.009.609.85-3.35-25.09%3001742.20%
WYNN230317P000700002022-08-08 12:01PM EDT70.0011.6010.8511.100.00-1639.59%
WYNN230317P000725002022-08-10 10:25AM EDT72.5014.3512.2512.50-1.30-8.31%212636.99%
WYNN230317P000750002022-08-11 10:19AM EDT75.0013.5513.6513.95-1.00-6.87%33933.55%
WYNN230317P000800002022-08-01 9:44AM EDT80.0021.5416.8017.150.00--1720.75%
WYNN230317P000850002022-08-10 11:34AM EDT85.0021.9920.4520.75-2.06-8.57%-150.00%
WYNN230317P000900002022-08-04 10:05AM EDT90.0025.2024.2524.650.00-250.00%
WYNN230317P001000002022-08-11 1:42PM EDT100.0032.8232.8533.20+32.82-200.00%