Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317C00027500 | 2023-01-10 3:34PM EST | 27.50 | 69.79 | 75.20 | 76.00 | 0.00 | - | 1 | 94 | 177.34% |
| WYNN230317C00030000 | 2023-01-11 3:50PM EST | 30.00 | 66.02 | 72.55 | 73.60 | 0.00 | - | 1 | 5 | 161.72% |
| WYNN230317C00032500 | 2022-10-31 11:58AM EST | 32.50 | 33.25 | 50.60 | 51.20 | 0.00 | - | 6 | 13 | 0.00% |
| WYNN230317C00035000 | 2023-01-11 3:50PM EST | 35.00 | 61.13 | 67.75 | 68.55 | 0.00 | - | 1 | 17 | 152.73% |
| WYNN230317C00037500 | 2022-11-09 2:54PM EST | 37.50 | 32.25 | 47.90 | 48.55 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN230317C00040000 | 2022-12-28 12:17PM EST | 40.00 | 41.35 | 62.85 | 63.55 | 0.00 | - | 1 | 20 | 139.84% |
| WYNN230317C00042500 | 2022-11-09 2:05PM EST | 42.50 | 27.90 | 42.75 | 43.75 | 0.00 | - | 2 | 4 | 0.00% |
| WYNN230317C00045000 | 2022-07-27 10:57AM EST | 45.00 | 21.95 | 20.75 | 21.40 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN230317C00047500 | 2022-11-23 2:00PM EST | 47.50 | 29.45 | 33.85 | 34.55 | 0.00 | - | 1 | 38 | 0.00% |
| WYNN230317C00050000 | 2023-01-17 1:59PM EST | 50.00 | 48.87 | 52.85 | 53.60 | 0.00 | - | 15 | 121 | 111.23% |
| WYNN230317C00052500 | 2023-01-20 10:00AM EST | 52.50 | 47.65 | 50.35 | 51.10 | 0.00 | - | 1 | 118 | 104.49% |
| WYNN230317C00055000 | 2023-01-31 2:07PM EST | 55.00 | 49.50 | 47.95 | 48.70 | 0.00 | - | 7 | 151 | 103.61% |
| WYNN230317C00057500 | 2023-01-06 10:51AM EST | 57.50 | 36.62 | 45.50 | 46.10 | 0.00 | - | 1 | 623 | 95.90% |
| WYNN230317C00060000 | 2023-01-10 10:10AM EST | 60.00 | 36.45 | 42.95 | 43.60 | 0.00 | - | 1 | 198 | 88.57% |
| WYNN230317C00062500 | 2023-01-26 3:06PM EST | 62.50 | 40.10 | 40.50 | 41.20 | 0.00 | - | 2 | 410 | 86.04% |
| WYNN230317C00065000 | 2023-02-02 9:59AM EST | 65.00 | 37.08 | 38.05 | 38.70 | 0.00 | - | 1 | 788 | 81.20% |
| WYNN230317C00067500 | 2023-01-20 3:30PM EST | 67.50 | 32.61 | 35.60 | 36.15 | 0.00 | - | 1 | 460 | 75.49% |
| WYNN230317C00070000 | 2023-02-02 3:42PM EST | 70.00 | 32.75 | 33.20 | 33.90 | 0.00 | - | 1 | 584 | 75.44% |
| WYNN230317C00072500 | 2023-01-31 3:10PM EST | 72.50 | 31.60 | 30.70 | 31.30 | 0.00 | - | 1 | 183 | 68.41% |
| WYNN230317C00075000 | 2023-02-03 11:07AM EST | 75.00 | 29.30 | 28.25 | 28.90 | +1.50 | +5.40% | 1 | 1,580 | 64.89% |
| WYNN230317C00077500 | 2023-02-03 3:37PM EST | 77.50 | 26.30 | 25.90 | 26.45 | -0.33 | -1.24% | 23 | 312 | 61.67% |
| WYNN230317C00080000 | 2023-02-03 12:20PM EST | 80.00 | 24.53 | 23.50 | 24.10 | +0.13 | +0.53% | 5 | 717 | 58.67% |
| WYNN230317C00082500 | 2023-02-02 3:47PM EST | 82.50 | 20.84 | 21.30 | 21.70 | 0.00 | - | 2 | 758 | 56.52% |
| WYNN230317C00085000 | 2023-02-03 2:55PM EST | 85.00 | 19.50 | 19.00 | 19.45 | +1.60 | +8.94% | 6 | 2,722 | 54.13% |
| WYNN230317C00087500 | 2023-01-31 12:39PM EST | 87.50 | 17.66 | 16.55 | 17.25 | 0.00 | - | 5 | 361 | 50.54% |
| WYNN230317C00090000 | 2023-02-03 12:23PM EST | 90.00 | 15.57 | 14.70 | 15.20 | +0.22 | +1.43% | 1 | 922 | 50.68% |
| WYNN230317C00092500 | 2023-02-02 10:55AM EST | 92.50 | 13.04 | 12.65 | 13.00 | 0.00 | - | 5 | 108 | 49.61% |
| WYNN230317C00095000 | 2023-02-03 2:56PM EST | 95.00 | 11.25 | 10.75 | 11.10 | +0.72 | +6.84% | 41 | 1,207 | 47.99% |
| WYNN230317C00097500 | 2023-02-03 3:31PM EST | 97.50 | 9.40 | 9.05 | 9.25 | +0.48 | +5.38% | 3 | 195 | 45.85% |
| WYNN230317C00100000 | 2023-02-03 3:31PM EST | 100.00 | 7.80 | 7.45 | 7.65 | +0.35 | +4.70% | 27 | 5,286 | 44.67% |
| WYNN230317C00105000 | 2023-02-03 3:12PM EST | 105.00 | 4.97 | 4.75 | 4.90 | +0.20 | +4.19% | 792 | 3,745 | 42.21% |
| WYNN230317C00110000 | 2023-02-03 3:57PM EST | 110.00 | 2.90 | 2.81 | 2.94 | -0.01 | -0.34% | 650 | 2,627 | 40.72% |
| WYNN230317C00115000 | 2023-02-03 3:12PM EST | 115.00 | 1.72 | 1.60 | 1.70 | +0.02 | +1.18% | 17 | 5,240 | 40.23% |
| WYNN230317C00120000 | 2023-02-03 2:23PM EST | 120.00 | 0.99 | 0.85 | 0.97 | +0.08 | +8.79% | 20 | 771 | 40.41% |
| WYNN230317C00125000 | 2023-02-03 10:50AM EST | 125.00 | 0.65 | 0.45 | 0.55 | +0.09 | +16.07% | 4 | 189 | 40.87% |
| WYNN230317C00130000 | 2023-02-03 11:53AM EST | 130.00 | 0.32 | 0.19 | 0.31 | +0.03 | +10.34% | 2 | 248 | 41.46% |
| WYNN230317C00135000 | 2023-02-03 10:34AM EST | 135.00 | 0.18 | 0.01 | 0.24 | +0.03 | +20.00% | 2 | 18 | 44.48% |
| WYNN230317C00140000 | 2023-02-03 10:09AM EST | 140.00 | 0.05 | 0.02 | 0.23 | -0.02 | -28.57% | 1 | 26 | 48.83% |
| WYNN230317C00145000 | 2023-01-31 11:34AM EST | 145.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 10 | 11 | 53.32% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317P00027500 | 2023-01-31 1:27PM EST | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 259 | 137.50% |
| WYNN230317P00030000 | 2023-02-01 10:11AM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 154 | 129.69% |
| WYNN230317P00032500 | 2023-01-05 10:28AM EST | 32.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 120.31% |
| WYNN230317P00035000 | 2023-01-18 9:39AM EST | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 114.06% |
| WYNN230317P00037500 | 2023-01-19 2:19PM EST | 37.50 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 163 | 120.70% |
| WYNN230317P00040000 | 2023-01-30 3:07PM EST | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 3,794 | 105.47% |
| WYNN230317P00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,942 | 100.78% |
| WYNN230317P00045000 | 2023-01-31 1:39PM EST | 45.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 2,977 | 94.53% |
| WYNN230317P00047500 | 2023-01-09 9:33AM EST | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2,280 | 86.72% |
| WYNN230317P00050000 | 2023-02-01 12:42PM EST | 50.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,636 | 87.11% |
| WYNN230317P00052500 | 2023-02-02 3:02PM EST | 52.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 617 | 82.81% |
| WYNN230317P00055000 | 2023-02-01 1:21PM EST | 55.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 617 | 78.13% |
| WYNN230317P00057500 | 2023-02-02 11:43AM EST | 57.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 795 | 69.53% |
| WYNN230317P00060000 | 2023-01-30 3:08PM EST | 60.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 51 | 711 | 69.73% |
| WYNN230317P00062500 | 2023-02-02 11:42AM EST | 62.50 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 2,168 | 65.63% |
| WYNN230317P00065000 | 2023-02-02 11:10AM EST | 65.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 5 | 1,720 | 64.45% |
| WYNN230317P00067500 | 2023-01-30 3:50PM EST | 67.50 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 900 | 64.65% |
| WYNN230317P00070000 | 2023-02-03 3:39PM EST | 70.00 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 1 | 1,090 | 55.86% |
| WYNN230317P00072500 | 2023-02-03 3:31PM EST | 72.50 | 0.24 | 0.11 | 0.39 | +0.02 | +9.09% | 20 | 710 | 58.59% |
| WYNN230317P00075000 | 2023-02-02 9:30AM EST | 75.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 878 | 55.66% |
| WYNN230317P00077500 | 2023-02-03 3:31PM EST | 77.50 | 0.38 | 0.23 | 0.51 | -0.12 | -24.00% | 20 | 309 | 53.03% |
| WYNN230317P00080000 | 2023-02-03 3:45PM EST | 80.00 | 0.46 | 0.42 | 0.48 | -0.12 | -20.69% | 30 | 1,196 | 50.29% |
| WYNN230317P00082500 | 2023-02-03 11:07AM EST | 82.50 | 0.62 | 0.55 | 0.71 | -0.02 | -3.12% | 1 | 501 | 50.78% |
| WYNN230317P00085000 | 2023-02-03 3:30PM EST | 85.00 | 0.80 | 0.75 | 0.94 | -0.21 | -20.79% | 14 | 2,026 | 49.32% |
| WYNN230317P00087500 | 2023-02-03 3:29PM EST | 87.50 | 1.06 | 1.04 | 1.13 | -0.24 | -18.46% | 6 | 562 | 46.48% |
| WYNN230317P00090000 | 2023-02-03 3:42PM EST | 90.00 | 1.46 | 1.37 | 1.51 | -0.19 | -11.52% | 18 | 1,583 | 45.39% |
| WYNN230317P00092500 | 2023-02-03 3:29PM EST | 92.50 | 1.87 | 1.86 | 1.97 | -0.43 | -18.70% | 14 | 162 | 44.07% |
| WYNN230317P00095000 | 2023-02-03 3:28PM EST | 95.00 | 2.44 | 2.46 | 2.53 | -0.57 | -18.94% | 11 | 593 | 42.68% |
| WYNN230317P00097500 | 2023-02-03 1:51PM EST | 97.50 | 3.15 | 3.15 | 3.30 | -0.50 | -13.70% | 19 | 190 | 41.93% |
| WYNN230317P00100000 | 2023-02-03 3:28PM EST | 100.00 | 4.00 | 4.05 | 4.20 | -0.69 | -14.71% | 47 | 3,557 | 40.98% |
| WYNN230317P00105000 | 2023-02-03 3:34PM EST | 105.00 | 6.40 | 6.25 | 6.50 | -0.72 | -10.11% | 7 | 2,744 | 39.01% |
| WYNN230317P00110000 | 2023-02-03 3:57PM EST | 110.00 | 9.45 | 9.25 | 9.60 | +0.10 | +1.07% | 7 | 69 | 37.70% |
| WYNN230317P00115000 | 2023-02-03 10:39AM EST | 115.00 | 12.20 | 12.90 | 13.45 | -0.70 | -5.43% | 1 | 12 | 37.38% |
| WYNN230317P00120000 | 2023-01-25 2:18PM EST | 120.00 | 21.85 | 17.35 | 17.70 | 0.00 | - | 1 | 13 | 36.16% |
| WYNN230317P00125000 | 2023-01-12 9:46AM EST | 125.00 | 29.40 | 21.90 | 22.45 | 0.00 | - | - | 2 | 38.23% |
© 2023 Yahoo. All rights reserved.
