WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230616C00030000 | 2023-01-05 11:34AM EDT | 30.00 | 63.06 | 73.05 | 73.90 | 0.00 | - | 5 | 45 | 523.14% |
| WYNN230616C00032500 | 2022-11-09 1:36PM EDT | 32.50 | 38.10 | 53.35 | 54.10 | 0.00 | - | 4 | 4 | 0.00% |
| WYNN230616C00035000 | 2023-02-28 1:59PM EDT | 35.00 | 73.85 | 74.00 | 75.10 | 0.00 | - | 2 | 8 | 732.52% |
| WYNN230616C00037500 | 2022-10-27 2:19PM EDT | 37.50 | 22.90 | 39.30 | 40.40 | 0.00 | - | - | 0 | 0.00% |
| WYNN230616C00040000 | 2023-03-31 3:06PM EDT | 40.00 | 71.70 | 74.05 | 74.90 | 0.00 | - | 1 | 9 | 822.27% |
| WYNN230616C00042500 | 2022-10-26 11:46AM EDT | 42.50 | 20.95 | 34.95 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| WYNN230616C00045000 | 2022-11-04 11:45AM EDT | 45.00 | 28.40 | 42.25 | 42.95 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN230616C00047500 | 2023-05-10 9:32AM EDT | 47.50 | 62.40 | 53.40 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230616C00050000 | 2023-05-10 9:44AM EDT | 50.00 | 60.20 | 50.90 | 51.25 | 0.00 | - | 1 | 0 | 164.84% |
| WYNN230616C00052500 | 2022-11-17 10:31AM EDT | 52.50 | 26.85 | 36.20 | 37.05 | 0.00 | - | 2 | 10 | 0.00% |
| WYNN230616C00055000 | 2023-05-22 9:54AM EDT | 55.00 | 55.50 | 45.80 | 46.35 | 0.00 | - | 1 | 1 | 164.26% |
| WYNN230616C00057500 | 2023-05-24 3:50PM EDT | 57.50 | 43.96 | 43.35 | 43.85 | 0.00 | - | 1 | 10 | 153.52% |
| WYNN230616C00060000 | 2023-05-18 3:50PM EDT | 60.00 | 50.40 | 40.85 | 41.35 | 0.00 | - | 1 | 62 | 143.16% |
| WYNN230616C00062500 | 2023-06-02 1:46PM EDT | 62.50 | 38.87 | 38.40 | 38.85 | 0.00 | - | 1 | 5 | 133.20% |
| WYNN230616C00065000 | 2023-05-25 10:31AM EDT | 65.00 | 36.72 | 35.85 | 36.25 | 0.00 | - | 1 | 114 | 107.81% |
| WYNN230616C00067500 | 2023-05-19 2:16PM EDT | 67.50 | 41.78 | 33.35 | 33.75 | 0.00 | - | 2 | 16 | 99.61% |
| WYNN230616C00070000 | 2023-05-19 1:14PM EDT | 70.00 | 39.45 | 30.85 | 31.35 | 0.00 | - | 5 | 124 | 105.47% |
| WYNN230616C00072500 | 2023-05-31 10:36AM EDT | 72.50 | 24.38 | 28.35 | 28.80 | 0.00 | - | 1 | 26 | 91.21% |
| WYNN230616C00075000 | 2023-06-01 10:52AM EDT | 75.00 | 22.20 | 25.95 | 26.40 | 0.00 | - | 2 | 445 | 92.38% |
| WYNN230616C00077500 | 2023-05-30 3:50PM EDT | 77.50 | 22.45 | 23.50 | 23.80 | 0.00 | - | 1 | 75 | 75.20% |
| WYNN230616C00080000 | 2023-05-26 11:54AM EDT | 80.00 | 21.68 | 21.05 | 21.40 | 0.00 | - | 1 | 908 | 57.42% |
| WYNN230616C00082500 | 2023-05-31 2:53PM EDT | 82.50 | 16.30 | 18.45 | 18.90 | 0.00 | - | 10 | 53 | 67.19% |
| WYNN230616C00085000 | 2023-06-05 11:52AM EDT | 85.00 | 16.32 | 16.20 | 16.50 | +4.07 | +33.22% | 13 | 1,269 | 55.96% |
| WYNN230616C00087500 | 2023-05-25 12:37PM EDT | 87.50 | 14.30 | 13.75 | 14.00 | 0.00 | - | 8 | 144 | 55.47% |
| WYNN230616C00090000 | 2023-06-05 11:52AM EDT | 90.00 | 11.52 | 11.30 | 11.55 | +0.61 | +5.59% | 49 | 3,921 | 48.78% |
| WYNN230616C00092500 | 2023-06-05 11:46AM EDT | 92.50 | 9.05 | 9.10 | 9.25 | -0.15 | -1.63% | 8 | 1,070 | 45.61% |
| WYNN230616C00095000 | 2023-06-02 3:38PM EDT | 95.00 | 7.05 | 6.90 | 7.10 | 0.00 | - | 56 | 922 | 43.21% |
| WYNN230616C00097500 | 2023-06-02 3:15PM EDT | 97.50 | 5.35 | 4.95 | 5.10 | 0.00 | - | 14 | 169 | 40.23% |
| WYNN230616C00098000 | 2023-06-05 10:39AM EDT | 98.00 | 3.90 | 4.60 | 4.75 | +0.70 | +21.88% | 2 | 122 | 40.02% |
| WYNN230616C00099000 | 2023-06-05 10:41AM EDT | 99.00 | 3.30 | 4.00 | 4.10 | -0.80 | -19.51% | 11 | 97 | 39.75% |
| WYNN230616C00100000 | 2023-06-05 11:54AM EDT | 100.00 | 3.42 | 3.35 | 3.50 | +0.17 | +5.23% | 146 | 2,460 | 39.43% |
| WYNN230616C00101000 | 2023-06-05 11:55AM EDT | 101.00 | 2.93 | 2.86 | 2.93 | +0.13 | +4.64% | 12 | 77 | 38.79% |
| WYNN230616C00102000 | 2023-06-05 11:51AM EDT | 102.00 | 2.45 | 2.39 | 2.48 | +0.10 | +4.26% | 37 | 1,012 | 39.04% |
| WYNN230616C00103000 | 2023-06-05 10:17AM EDT | 103.00 | 1.33 | 2.00 | 2.06 | -0.61 | -31.44% | 13 | 339 | 38.97% |
| WYNN230616C00104000 | 2023-06-05 11:51AM EDT | 104.00 | 1.66 | 1.64 | 1.71 | -0.09 | -5.14% | 19 | 160 | 39.11% |
| WYNN230616C00105000 | 2023-06-05 11:51AM EDT | 105.00 | 1.35 | 1.35 | 1.41 | +0.03 | +2.27% | 888 | 3,158 | 39.31% |
| WYNN230616C00106000 | 2023-06-05 10:01AM EDT | 106.00 | 0.71 | 1.09 | 1.15 | -0.54 | -43.20% | 8 | 57 | 39.43% |
| WYNN230616C00107000 | 2023-06-02 3:38PM EDT | 107.00 | 0.98 | 0.86 | 0.94 | 0.00 | - | 539 | 480 | 39.75% |
| WYNN230616C00108000 | 2023-06-02 3:38PM EDT | 108.00 | 0.79 | 0.71 | 0.77 | 0.00 | - | 231 | 529 | 40.14% |
| WYNN230616C00109000 | 2023-06-05 10:40AM EDT | 109.00 | 0.51 | 0.58 | 0.62 | -0.13 | -20.31% | 1 | 33 | 40.36% |
| WYNN230616C00110000 | 2023-06-05 11:51AM EDT | 110.00 | 0.49 | 0.47 | 0.50 | -0.03 | -5.77% | 78 | 4,338 | 40.67% |
| WYNN230616C00111000 | 2023-06-02 10:09AM EDT | 111.00 | 0.26 | 0.36 | 0.41 | +0.02 | +8.33% | 6 | 80 | 41.21% |
| WYNN230616C00112000 | 2023-06-02 1:15PM EDT | 112.00 | 0.37 | 0.28 | 0.32 | 0.00 | - | 12 | 107 | 41.26% |
| WYNN230616C00113000 | 2023-06-02 1:21PM EDT | 113.00 | 0.31 | 0.22 | 0.26 | 0.00 | - | 2 | 93 | 41.75% |
| WYNN230616C00114000 | 2023-06-02 2:27PM EDT | 114.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 2 | 15 | 42.19% |
| WYNN230616C00115000 | 2023-06-05 11:50AM EDT | 115.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 6 | 9,770 | 42.09% |
| WYNN230616C00116000 | 2023-06-01 2:36PM EDT | 116.00 | 0.07 | 0.11 | 0.12 | 0.00 | - | 1 | 32 | 41.99% |
| WYNN230616C00117000 | 2023-05-31 12:09PM EDT | 117.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 3 | 25 | 41.99% |
| WYNN230616C00118000 | 2023-06-01 3:40PM EDT | 118.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 50 | 82 | 42.19% |
| WYNN230616C00119000 | 2023-06-05 10:24AM EDT | 119.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 6 | 26 | 43.16% |
| WYNN230616C00120000 | 2023-06-05 11:55AM EDT | 120.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 16,315 | 43.75% |
| WYNN230616C00121000 | 2023-05-30 3:56PM EDT | 121.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 25 | 50 | 44.14% |
| WYNN230616C00122000 | 2023-05-30 3:56PM EDT | 122.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 55 | 58 | 44.14% |
| WYNN230616C00125000 | 2023-06-05 9:57AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 1 | 2,837 | 52.73% |
| WYNN230616C00130000 | 2023-06-05 9:57AM EDT | 130.00 | 0.03 | 0.00 | 0.28 | -0.36 | -92.31% | 1 | 2,749 | 70.70% |
| WYNN230616C00135000 | 2023-06-02 3:06PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,265 | 61.72% |
| WYNN230616C00140000 | 2023-05-30 11:56AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,197 | 64.06% |
| WYNN230616C00145000 | 2023-05-11 2:33PM EDT | 145.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 665 | 102.73% |
| WYNN230616C00150000 | 2023-05-23 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 104 | 110.55% |
| WYNN230616C00155000 | 2023-04-28 9:30AM EDT | 155.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 84.38% |
| WYNN230616C00160000 | 2023-05-05 3:15PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 69 | 92.19% |
| WYNN230616C00165000 | 2023-03-07 10:59AM EDT | 165.00 | 0.40 | 0.02 | 0.13 | 0.00 | - | - | 1 | 112.89% |
| WYNN230616C00170000 | 2023-03-21 9:30AM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230616P00030000 | 2023-03-16 1:43PM EDT | 30.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 57 | 256.25% |
| WYNN230616P00032500 | 2023-04-21 3:15PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 44 | 221.88% |
| WYNN230616P00035000 | 2023-04-21 1:40PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 345 | 206.25% |
| WYNN230616P00037500 | 2023-04-26 12:44PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 179 | 193.75% |
| WYNN230616P00040000 | 2023-05-03 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 377 | 201.56% |
| WYNN230616P00042500 | 2023-05-10 1:45PM EDT | 42.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 191 | 219.92% |
| WYNN230616P00045000 | 2023-04-17 1:39PM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 656 | 183.59% |
| WYNN230616P00047500 | 2023-04-13 9:30AM EDT | 47.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 13 | 207 | 182.03% |
| WYNN230616P00050000 | 2023-04-27 12:09PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 16 | 412 | 157.81% |
| WYNN230616P00052500 | 2023-04-05 9:59AM EDT | 52.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 2,545 | 151.17% |
| WYNN230616P00055000 | 2023-04-21 2:47PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 138 | 118.75% |
| WYNN230616P00057500 | 2023-05-23 1:57PM EDT | 57.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 222 | 114.06% |
| WYNN230616P00060000 | 2023-05-23 11:50AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 584 | 101.56% |
| WYNN230616P00062500 | 2023-05-26 3:54PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,769 | 93.75% |
| WYNN230616P00065000 | 2023-06-02 10:19AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 599 | 93.75% |
| WYNN230616P00067500 | 2023-06-01 1:07PM EDT | 67.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 381 | 96.09% |
| WYNN230616P00070000 | 2023-06-02 2:39PM EDT | 70.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 11 | 1,119 | 97.46% |
| WYNN230616P00072500 | 2023-06-01 1:16PM EDT | 72.50 | 0.08 | 0.01 | 0.13 | 0.00 | - | 5 | 240 | 84.77% |
| WYNN230616P00075000 | 2023-06-05 10:06AM EDT | 75.00 | 0.08 | 0.02 | 0.18 | +0.02 | +33.33% | 2 | 734 | 81.25% |
| WYNN230616P00077500 | 2023-06-05 9:51AM EDT | 77.50 | 0.10 | 0.02 | 0.15 | -0.07 | -41.18% | 1 | 503 | 71.68% |
| WYNN230616P00080000 | 2023-06-05 10:03AM EDT | 80.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 101 | 2,829 | 63.09% |
| WYNN230616P00082500 | 2023-06-02 2:40PM EDT | 82.50 | 0.13 | 0.09 | 0.75 | 0.00 | - | 1 | 1,403 | 77.59% |
| WYNN230616P00085000 | 2023-06-05 9:33AM EDT | 85.00 | 0.26 | 0.16 | 0.18 | +0.06 | +30.00% | 1 | 2,131 | 56.25% |
| WYNN230616P00087500 | 2023-06-02 3:07PM EDT | 87.50 | 0.26 | 0.23 | 0.25 | 0.00 | - | 10 | 665 | 52.15% |
| WYNN230616P00090000 | 2023-06-05 9:48AM EDT | 90.00 | 0.55 | 0.33 | 0.37 | +0.10 | +22.22% | 1 | 5,018 | 48.98% |
| WYNN230616P00092500 | 2023-06-05 11:02AM EDT | 92.50 | 0.70 | 0.51 | 0.57 | 0.00 | - | 44 | 2,577 | 45.75% |
| WYNN230616P00095000 | 2023-06-05 11:51AM EDT | 95.00 | 0.81 | 0.82 | 0.90 | -0.23 | -22.12% | 58 | 2,097 | 42.92% |
| WYNN230616P00097500 | 2023-06-05 11:54AM EDT | 97.50 | 1.40 | 1.37 | 1.45 | -0.28 | -16.67% | 315 | 1,815 | 40.82% |
| WYNN230616P00098000 | 2023-06-05 11:52AM EDT | 98.00 | 1.55 | 1.52 | 1.59 | -0.27 | -14.84% | 54 | 146 | 40.41% |
| WYNN230616P00099000 | 2023-06-05 10:04AM EDT | 99.00 | 2.65 | 1.87 | 1.92 | +0.73 | +38.02% | 1 | 749 | 39.82% |
| WYNN230616P00100000 | 2023-06-05 11:54AM EDT | 100.00 | 2.28 | 2.27 | 2.31 | -0.47 | -17.09% | 296 | 4,005 | 39.36% |
| WYNN230616P00101000 | 2023-06-02 3:18PM EDT | 101.00 | 3.35 | 2.72 | 2.79 | +0.40 | +13.56% | 1 | 116 | 39.40% |
| WYNN230616P00102000 | 2023-06-05 11:02AM EDT | 102.00 | 4.00 | 3.20 | 3.35 | +0.70 | +21.21% | 1 | 411 | 39.80% |
| WYNN230616P00103000 | 2023-06-02 12:05PM EDT | 103.00 | 4.33 | 3.80 | 3.95 | 0.00 | - | 31 | 82 | 40.02% |
| WYNN230616P00104000 | 2023-06-02 2:08PM EDT | 104.00 | 4.60 | 4.45 | 4.65 | 0.00 | - | 14 | 37 | 40.94% |
| WYNN230616P00105000 | 2023-06-05 11:34AM EDT | 105.00 | 5.70 | 5.15 | 5.30 | +0.25 | +4.59% | 12 | 2,807 | 40.48% |
| WYNN230616P00106000 | 2023-05-31 3:36PM EDT | 106.00 | 8.42 | 5.90 | 6.05 | 0.00 | - | 10 | 257 | 40.82% |
| WYNN230616P00107000 | 2023-06-02 12:53PM EDT | 107.00 | 7.07 | 6.60 | 6.90 | 0.00 | - | 3 | 199 | 42.29% |
| WYNN230616P00108000 | 2023-06-05 11:50AM EDT | 108.00 | 7.55 | 7.55 | 7.75 | +0.09 | +1.21% | 5 | 143 | 43.31% |
| WYNN230616P00109000 | 2023-06-01 3:36PM EDT | 109.00 | 12.18 | 8.35 | 8.65 | 0.00 | - | 2 | 7 | 44.87% |
| WYNN230616P00110000 | 2023-06-05 11:40AM EDT | 110.00 | 9.85 | 9.30 | 9.50 | -0.11 | -1.10% | 125 | 4,931 | 45.02% |
| WYNN230616P00111000 | 2023-05-24 10:35AM EDT | 111.00 | 11.01 | 10.15 | 10.45 | 0.00 | - | - | 13 | 46.97% |
| WYNN230616P00112000 | 2023-06-01 3:32PM EDT | 112.00 | 15.00 | 11.10 | 11.35 | 0.00 | - | 1 | 32 | 47.46% |
| WYNN230616P00113000 | 2023-06-05 11:33AM EDT | 113.00 | 12.90 | 12.05 | 12.25 | -2.80 | -17.83% | 2 | 6 | 47.51% |
| WYNN230616P00114000 | 2023-05-31 2:09PM EDT | 114.00 | 15.73 | 13.00 | 13.30 | 0.00 | - | 1 | 21 | 51.66% |
| WYNN230616P00115000 | 2023-06-02 11:54AM EDT | 115.00 | 14.60 | 13.95 | 14.25 | 0.00 | - | 19 | 848 | 52.83% |
| WYNN230616P00116000 | 2023-05-22 9:43AM EDT | 116.00 | 6.75 | 14.95 | 15.20 | 0.00 | - | - | 0 | 53.76% |
| WYNN230616P00117000 | 2023-06-01 10:48AM EDT | 117.00 | 19.90 | 15.95 | 16.15 | 0.00 | - | - | 0 | 50.29% |
| WYNN230616P00118000 | 2023-06-01 9:56AM EDT | 118.00 | 21.70 | 16.95 | 17.30 | 0.00 | - | 1 | 0 | 55.86% |
| WYNN230616P00119000 | 2023-05-30 3:50PM EDT | 119.00 | 19.40 | 17.85 | 18.15 | 0.00 | - | - | 0 | 52.34% |
| WYNN230616P00120000 | 2023-06-05 9:48AM EDT | 120.00 | 20.25 | 18.90 | 19.25 | +0.50 | +2.53% | 4 | 64 | 58.20% |
| WYNN230616P00121000 | 2023-06-02 12:17PM EDT | 121.00 | 20.75 | 19.90 | 20.15 | 0.00 | - | 1 | 0 | 57.91% |
| WYNN230616P00122000 | 2023-05-30 3:55PM EDT | 122.00 | 22.55 | 20.90 | 21.35 | 0.00 | - | - | 0 | 64.84% |
| WYNN230616P00125000 | 2023-05-31 2:54PM EDT | 125.00 | 25.70 | 23.90 | 24.10 | -0.65 | -2.47% | 1 | 20 | 64.55% |
| WYNN230616P00130000 | 2023-05-30 11:10AM EDT | 130.00 | 30.80 | 28.80 | 29.25 | 0.00 | - | 12 | 0 | 75.68% |
| WYNN230616P00135000 | 2023-05-30 3:50PM EDT | 135.00 | 35.40 | 33.85 | 34.30 | 0.00 | - | 2 | 0 | 87.99% |
| WYNN230616P00140000 | 2023-05-23 3:18PM EDT | 140.00 | 38.50 | 38.90 | 39.35 | 0.00 | - | 1 | 0 | 99.80% |
| WYNN230616P00145000 | 2023-05-23 12:06PM EDT | 145.00 | 41.50 | 43.85 | 44.35 | 0.00 | - | 1 | 0 | 106.64% |
| WYNN230616P00150000 | 2023-05-22 3:12PM EDT | 150.00 | 41.10 | 48.80 | 49.25 | 0.00 | - | 2 | 0 | 108.98% |
© 2023 Yahoo. All rights reserved.