UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.960.00 (0.00%)
At close: 04:00PM EST
102.96 0.00 (0.00%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317C000275002023-01-10 3:34PM EST27.5069.7975.2076.000.00-194177.34%
WYNN230317C000300002023-01-11 3:50PM EST30.0066.0272.5573.600.00-15161.72%
WYNN230317C000325002022-10-31 11:58AM EST32.5033.2550.6051.200.00-6130.00%
WYNN230317C000350002023-01-11 3:50PM EST35.0061.1367.7568.550.00-117152.73%
WYNN230317C000375002022-11-09 2:54PM EST37.5032.2547.9048.550.00-150.00%
WYNN230317C000400002022-12-28 12:17PM EST40.0041.3562.8563.550.00-120139.84%
WYNN230317C000425002022-11-09 2:05PM EST42.5027.9042.7543.750.00-240.00%
WYNN230317C000450002022-07-27 10:57AM EST45.0021.9520.7521.400.00-120.00%
WYNN230317C000475002022-11-23 2:00PM EST47.5029.4533.8534.550.00-1380.00%
WYNN230317C000500002023-01-17 1:59PM EST50.0048.8752.8553.600.00-15121111.23%
WYNN230317C000525002023-01-20 10:00AM EST52.5047.6550.3551.100.00-1118104.49%
WYNN230317C000550002023-01-31 2:07PM EST55.0049.5047.9548.700.00-7151103.61%
WYNN230317C000575002023-01-06 10:51AM EST57.5036.6245.5046.100.00-162395.90%
WYNN230317C000600002023-01-10 10:10AM EST60.0036.4542.9543.600.00-119888.57%
WYNN230317C000625002023-01-26 3:06PM EST62.5040.1040.5041.200.00-241086.04%
WYNN230317C000650002023-02-02 9:59AM EST65.0037.0838.0538.700.00-178881.20%
WYNN230317C000675002023-01-20 3:30PM EST67.5032.6135.6036.150.00-146075.49%
WYNN230317C000700002023-02-02 3:42PM EST70.0032.7533.2033.900.00-158475.44%
WYNN230317C000725002023-01-31 3:10PM EST72.5031.6030.7031.300.00-118368.41%
WYNN230317C000750002023-02-03 11:07AM EST75.0029.3028.2528.90+1.50+5.40%11,58064.89%
WYNN230317C000775002023-02-03 3:37PM EST77.5026.3025.9026.45-0.33-1.24%2331261.67%
WYNN230317C000800002023-02-03 12:20PM EST80.0024.5323.5024.10+0.13+0.53%571758.67%
WYNN230317C000825002023-02-02 3:47PM EST82.5020.8421.3021.700.00-275856.52%
WYNN230317C000850002023-02-03 2:55PM EST85.0019.5019.0019.45+1.60+8.94%62,72254.13%
WYNN230317C000875002023-01-31 12:39PM EST87.5017.6616.5517.250.00-536150.54%
WYNN230317C000900002023-02-03 12:23PM EST90.0015.5714.7015.20+0.22+1.43%192250.68%
WYNN230317C000925002023-02-02 10:55AM EST92.5013.0412.6513.000.00-510849.61%
WYNN230317C000950002023-02-03 2:56PM EST95.0011.2510.7511.10+0.72+6.84%411,20747.99%
WYNN230317C000975002023-02-03 3:31PM EST97.509.409.059.25+0.48+5.38%319545.85%
WYNN230317C001000002023-02-03 3:31PM EST100.007.807.457.65+0.35+4.70%275,28644.67%
WYNN230317C001050002023-02-03 3:12PM EST105.004.974.754.90+0.20+4.19%7923,74542.21%
WYNN230317C001100002023-02-03 3:57PM EST110.002.902.812.94-0.01-0.34%6502,62740.72%
WYNN230317C001150002023-02-03 3:12PM EST115.001.721.601.70+0.02+1.18%175,24040.23%
WYNN230317C001200002023-02-03 2:23PM EST120.000.990.850.97+0.08+8.79%2077140.41%
WYNN230317C001250002023-02-03 10:50AM EST125.000.650.450.55+0.09+16.07%418940.87%
WYNN230317C001300002023-02-03 11:53AM EST130.000.320.190.31+0.03+10.34%224841.46%
WYNN230317C001350002023-02-03 10:34AM EST135.000.180.010.24+0.03+20.00%21844.48%
WYNN230317C001400002023-02-03 10:09AM EST140.000.050.020.23-0.02-28.57%12648.83%
WYNN230317C001450002023-01-31 11:34AM EST145.000.040.010.230.00-101153.32%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317P000275002023-01-31 1:27PM EST27.500.020.000.030.00-5259137.50%
WYNN230317P000300002023-02-01 10:11AM EST30.000.020.000.030.00-9154129.69%
WYNN230317P000325002023-01-05 10:28AM EST32.500.080.000.030.00-247120.31%
WYNN230317P000350002023-01-18 9:39AM EST35.000.060.000.030.00-1205114.06%
WYNN230317P000375002023-01-19 2:19PM EST37.500.040.020.080.00-1163120.70%
WYNN230317P000400002023-01-30 3:07PM EST40.000.030.010.040.00-23,794105.47%
WYNN230317P000425002023-01-27 3:59PM EST42.500.030.020.040.00-12,942100.78%
WYNN230317P000450002023-01-31 1:39PM EST45.000.040.020.040.00-92,97794.53%
WYNN230317P000475002023-01-09 9:33AM EST47.500.150.000.050.00-12,28086.72%
WYNN230317P000500002023-02-01 12:42PM EST50.000.040.040.050.00-21,63687.11%
WYNN230317P000525002023-02-02 3:02PM EST52.500.060.040.060.00-561782.81%
WYNN230317P000550002023-02-01 1:21PM EST55.000.060.050.060.00-361778.13%
WYNN230317P000575002023-02-02 11:43AM EST57.500.080.000.070.00-179569.53%
WYNN230317P000600002023-01-30 3:08PM EST60.000.110.050.080.00-5171169.73%
WYNN230317P000625002023-02-02 11:42AM EST62.500.090.050.090.00-12,16865.63%
WYNN230317P000650002023-02-02 11:10AM EST65.000.120.010.200.00-51,72064.45%
WYNN230317P000675002023-01-30 3:50PM EST67.500.210.050.300.00-190064.65%
WYNN230317P000700002023-02-03 3:39PM EST70.000.150.080.15-0.03-16.67%11,09055.86%
WYNN230317P000725002023-02-03 3:31PM EST72.500.240.110.39+0.02+9.09%2071058.59%
WYNN230317P000750002023-02-02 9:30AM EST75.000.250.150.450.00-187855.66%
WYNN230317P000775002023-02-03 3:31PM EST77.500.380.230.51-0.12-24.00%2030953.03%
WYNN230317P000800002023-02-03 3:45PM EST80.000.460.420.48-0.12-20.69%301,19650.29%
WYNN230317P000825002023-02-03 11:07AM EST82.500.620.550.71-0.02-3.12%150150.78%
WYNN230317P000850002023-02-03 3:30PM EST85.000.800.750.94-0.21-20.79%142,02649.32%
WYNN230317P000875002023-02-03 3:29PM EST87.501.061.041.13-0.24-18.46%656246.48%
WYNN230317P000900002023-02-03 3:42PM EST90.001.461.371.51-0.19-11.52%181,58345.39%
WYNN230317P000925002023-02-03 3:29PM EST92.501.871.861.97-0.43-18.70%1416244.07%
WYNN230317P000950002023-02-03 3:28PM EST95.002.442.462.53-0.57-18.94%1159342.68%
WYNN230317P000975002023-02-03 1:51PM EST97.503.153.153.30-0.50-13.70%1919041.93%
WYNN230317P001000002023-02-03 3:28PM EST100.004.004.054.20-0.69-14.71%473,55740.98%
WYNN230317P001050002023-02-03 3:34PM EST105.006.406.256.50-0.72-10.11%72,74439.01%
WYNN230317P001100002023-02-03 3:57PM EST110.009.459.259.60+0.10+1.07%76937.70%
WYNN230317P001150002023-02-03 10:39AM EST115.0012.2012.9013.45-0.70-5.43%11237.38%
WYNN230317P001200002023-01-25 2:18PM EST120.0021.8517.3517.700.00-11336.16%
WYNN230317P001250002023-01-12 9:46AM EST125.0029.4021.9022.450.00--238.23%