WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230616C000300002023-01-05 11:34AM EDT30.0063.0673.0573.900.00-545523.14%
WYNN230616C000325002022-11-09 1:36PM EDT32.5038.1053.3554.100.00-440.00%
WYNN230616C000350002023-02-28 1:59PM EDT35.0073.8574.0075.100.00-28732.52%
WYNN230616C000375002022-10-27 2:19PM EDT37.5022.9039.3040.400.00--00.00%
WYNN230616C000400002023-03-31 3:06PM EDT40.0071.7074.0574.900.00-19822.27%
WYNN230616C000425002022-10-26 11:46AM EDT42.5020.9534.9536.200.00--00.00%
WYNN230616C000450002022-11-04 11:45AM EDT45.0028.4042.2542.950.00-150.00%
WYNN230616C000475002023-05-10 9:32AM EDT47.5062.4053.4053.650.00-100.00%
WYNN230616C000500002023-05-10 9:44AM EDT50.0060.2050.9051.250.00-10164.84%
WYNN230616C000525002022-11-17 10:31AM EDT52.5026.8536.2037.050.00-2100.00%
WYNN230616C000550002023-05-22 9:54AM EDT55.0055.5045.8046.350.00-11164.26%
WYNN230616C000575002023-05-24 3:50PM EDT57.5043.9643.3543.850.00-110153.52%
WYNN230616C000600002023-05-18 3:50PM EDT60.0050.4040.8541.350.00-162143.16%
WYNN230616C000625002023-06-02 1:46PM EDT62.5038.8738.4038.850.00-15133.20%
WYNN230616C000650002023-05-25 10:31AM EDT65.0036.7235.8536.250.00-1114107.81%
WYNN230616C000675002023-05-19 2:16PM EDT67.5041.7833.3533.750.00-21699.61%
WYNN230616C000700002023-05-19 1:14PM EDT70.0039.4530.8531.350.00-5124105.47%
WYNN230616C000725002023-05-31 10:36AM EDT72.5024.3828.3528.800.00-12691.21%
WYNN230616C000750002023-06-01 10:52AM EDT75.0022.2025.9526.400.00-244592.38%
WYNN230616C000775002023-05-30 3:50PM EDT77.5022.4523.5023.800.00-17575.20%
WYNN230616C000800002023-05-26 11:54AM EDT80.0021.6821.0521.400.00-190857.42%
WYNN230616C000825002023-05-31 2:53PM EDT82.5016.3018.4518.900.00-105367.19%
WYNN230616C000850002023-06-05 11:52AM EDT85.0016.3216.2016.50+4.07+33.22%131,26955.96%
WYNN230616C000875002023-05-25 12:37PM EDT87.5014.3013.7514.000.00-814455.47%
WYNN230616C000900002023-06-05 11:52AM EDT90.0011.5211.3011.55+0.61+5.59%493,92148.78%
WYNN230616C000925002023-06-05 11:46AM EDT92.509.059.109.25-0.15-1.63%81,07045.61%
WYNN230616C000950002023-06-02 3:38PM EDT95.007.056.907.100.00-5692243.21%
WYNN230616C000975002023-06-02 3:15PM EDT97.505.354.955.100.00-1416940.23%
WYNN230616C000980002023-06-05 10:39AM EDT98.003.904.604.75+0.70+21.88%212240.02%
WYNN230616C000990002023-06-05 10:41AM EDT99.003.304.004.10-0.80-19.51%119739.75%
WYNN230616C001000002023-06-05 11:54AM EDT100.003.423.353.50+0.17+5.23%1462,46039.43%
WYNN230616C001010002023-06-05 11:55AM EDT101.002.932.862.93+0.13+4.64%127738.79%
WYNN230616C001020002023-06-05 11:51AM EDT102.002.452.392.48+0.10+4.26%371,01239.04%
WYNN230616C001030002023-06-05 10:17AM EDT103.001.332.002.06-0.61-31.44%1333938.97%
WYNN230616C001040002023-06-05 11:51AM EDT104.001.661.641.71-0.09-5.14%1916039.11%
WYNN230616C001050002023-06-05 11:51AM EDT105.001.351.351.41+0.03+2.27%8883,15839.31%
WYNN230616C001060002023-06-05 10:01AM EDT106.000.711.091.15-0.54-43.20%85739.43%
WYNN230616C001070002023-06-02 3:38PM EDT107.000.980.860.940.00-53948039.75%
WYNN230616C001080002023-06-02 3:38PM EDT108.000.790.710.770.00-23152940.14%
WYNN230616C001090002023-06-05 10:40AM EDT109.000.510.580.62-0.13-20.31%13340.36%
WYNN230616C001100002023-06-05 11:51AM EDT110.000.490.470.50-0.03-5.77%784,33840.67%
WYNN230616C001110002023-06-02 10:09AM EDT111.000.260.360.41+0.02+8.33%68041.21%
WYNN230616C001120002023-06-02 1:15PM EDT112.000.370.280.320.00-1210741.26%
WYNN230616C001130002023-06-02 1:21PM EDT113.000.310.220.260.00-29341.75%
WYNN230616C001140002023-06-02 2:27PM EDT114.000.220.180.210.00-21542.19%
WYNN230616C001150002023-06-05 11:50AM EDT115.000.150.140.16-0.03-16.67%69,77042.09%
WYNN230616C001160002023-06-01 2:36PM EDT116.000.070.110.120.00-13241.99%
WYNN230616C001170002023-05-31 12:09PM EDT117.000.060.080.090.00-32541.99%
WYNN230616C001180002023-06-01 3:40PM EDT118.000.040.060.070.00-508242.19%
WYNN230616C001190002023-06-05 10:24AM EDT119.000.040.050.06-0.03-42.86%62643.16%
WYNN230616C001200002023-06-05 11:55AM EDT120.000.050.040.050.00-1316,31543.75%
WYNN230616C001210002023-05-30 3:56PM EDT121.000.060.030.040.00-255044.14%
WYNN230616C001220002023-05-30 3:56PM EDT122.000.050.020.030.00-555844.14%
WYNN230616C001250002023-06-05 9:57AM EDT125.000.060.000.05+0.03+100.00%12,83752.73%
WYNN230616C001300002023-06-05 9:57AM EDT130.000.030.000.28-0.36-92.31%12,74970.70%
WYNN230616C001350002023-06-02 3:06PM EDT135.000.010.000.040.00-52,26561.72%
WYNN230616C001400002023-05-30 11:56AM EDT140.000.020.000.020.00-52,19764.06%
WYNN230616C001450002023-05-11 2:33PM EDT145.000.040.000.460.00-1665102.73%
WYNN230616C001500002023-05-23 9:47AM EDT150.000.010.000.460.00-5104110.55%
WYNN230616C001550002023-04-28 9:30AM EDT155.000.070.000.030.00-22184.38%
WYNN230616C001600002023-05-05 3:15PM EDT160.000.030.000.040.00-106992.19%
WYNN230616C001650002023-03-07 10:59AM EDT165.000.400.020.130.00--1112.89%
WYNN230616C001700002023-03-21 9:30AM EDT170.000.220.000.000.00-21550.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230616P000300002023-03-16 1:43PM EDT30.000.080.000.070.00-257256.25%
WYNN230616P000325002023-04-21 3:15PM EDT32.500.010.000.030.00-2044221.88%
WYNN230616P000350002023-04-21 1:40PM EDT35.000.010.000.030.00-1345206.25%
WYNN230616P000375002023-04-26 12:44PM EDT37.500.030.000.030.00-1179193.75%
WYNN230616P000400002023-05-03 9:48AM EDT40.000.020.000.080.00-1377201.56%
WYNN230616P000425002023-05-10 1:45PM EDT42.500.020.000.270.00-10191219.92%
WYNN230616P000450002023-04-17 1:39PM EDT45.000.040.000.110.00-3656183.59%
WYNN230616P000475002023-04-13 9:30AM EDT47.500.090.000.170.00-13207182.03%
WYNN230616P000500002023-04-27 12:09PM EDT50.000.050.000.090.00-16412157.81%
WYNN230616P000525002023-04-05 9:59AM EDT52.500.080.000.110.00-12,545151.17%
WYNN230616P000550002023-04-21 2:47PM EDT55.000.040.000.020.00-5138118.75%
WYNN230616P000575002023-05-23 1:57PM EDT57.500.020.010.020.00-1222114.06%
WYNN230616P000600002023-05-23 11:50AM EDT60.000.020.000.020.00-19584101.56%
WYNN230616P000625002023-05-26 3:54PM EDT62.500.020.000.020.00-21,76993.75%
WYNN230616P000650002023-06-02 10:19AM EDT65.000.020.010.030.00-259993.75%
WYNN230616P000675002023-06-01 1:07PM EDT67.500.040.000.100.00-3038196.09%
WYNN230616P000700002023-06-02 2:39PM EDT70.000.030.010.190.00-111,11997.46%
WYNN230616P000725002023-06-01 1:16PM EDT72.500.080.010.130.00-524084.77%
WYNN230616P000750002023-06-05 10:06AM EDT75.000.080.020.18+0.02+33.33%273481.25%
WYNN230616P000775002023-06-05 9:51AM EDT77.500.100.020.15-0.07-41.18%150371.68%
WYNN230616P000800002023-06-05 10:03AM EDT80.000.080.060.09-0.02-20.00%1012,82963.09%
WYNN230616P000825002023-06-02 2:40PM EDT82.500.130.090.750.00-11,40377.59%
WYNN230616P000850002023-06-05 9:33AM EDT85.000.260.160.18+0.06+30.00%12,13156.25%
WYNN230616P000875002023-06-02 3:07PM EDT87.500.260.230.250.00-1066552.15%
WYNN230616P000900002023-06-05 9:48AM EDT90.000.550.330.37+0.10+22.22%15,01848.98%
WYNN230616P000925002023-06-05 11:02AM EDT92.500.700.510.570.00-442,57745.75%
WYNN230616P000950002023-06-05 11:51AM EDT95.000.810.820.90-0.23-22.12%582,09742.92%
WYNN230616P000975002023-06-05 11:54AM EDT97.501.401.371.45-0.28-16.67%3151,81540.82%
WYNN230616P000980002023-06-05 11:52AM EDT98.001.551.521.59-0.27-14.84%5414640.41%
WYNN230616P000990002023-06-05 10:04AM EDT99.002.651.871.92+0.73+38.02%174939.82%
WYNN230616P001000002023-06-05 11:54AM EDT100.002.282.272.31-0.47-17.09%2964,00539.36%
WYNN230616P001010002023-06-02 3:18PM EDT101.003.352.722.79+0.40+13.56%111639.40%
WYNN230616P001020002023-06-05 11:02AM EDT102.004.003.203.35+0.70+21.21%141139.80%
WYNN230616P001030002023-06-02 12:05PM EDT103.004.333.803.950.00-318240.02%
WYNN230616P001040002023-06-02 2:08PM EDT104.004.604.454.650.00-143740.94%
WYNN230616P001050002023-06-05 11:34AM EDT105.005.705.155.30+0.25+4.59%122,80740.48%
WYNN230616P001060002023-05-31 3:36PM EDT106.008.425.906.050.00-1025740.82%
WYNN230616P001070002023-06-02 12:53PM EDT107.007.076.606.900.00-319942.29%
WYNN230616P001080002023-06-05 11:50AM EDT108.007.557.557.75+0.09+1.21%514343.31%
WYNN230616P001090002023-06-01 3:36PM EDT109.0012.188.358.650.00-2744.87%
WYNN230616P001100002023-06-05 11:40AM EDT110.009.859.309.50-0.11-1.10%1254,93145.02%
WYNN230616P001110002023-05-24 10:35AM EDT111.0011.0110.1510.450.00--1346.97%
WYNN230616P001120002023-06-01 3:32PM EDT112.0015.0011.1011.350.00-13247.46%
WYNN230616P001130002023-06-05 11:33AM EDT113.0012.9012.0512.25-2.80-17.83%2647.51%
WYNN230616P001140002023-05-31 2:09PM EDT114.0015.7313.0013.300.00-12151.66%
WYNN230616P001150002023-06-02 11:54AM EDT115.0014.6013.9514.250.00-1984852.83%
WYNN230616P001160002023-05-22 9:43AM EDT116.006.7514.9515.200.00--053.76%
WYNN230616P001170002023-06-01 10:48AM EDT117.0019.9015.9516.150.00--050.29%
WYNN230616P001180002023-06-01 9:56AM EDT118.0021.7016.9517.300.00-1055.86%
WYNN230616P001190002023-05-30 3:50PM EDT119.0019.4017.8518.150.00--052.34%
WYNN230616P001200002023-06-05 9:48AM EDT120.0020.2518.9019.25+0.50+2.53%46458.20%
WYNN230616P001210002023-06-02 12:17PM EDT121.0020.7519.9020.150.00-1057.91%
WYNN230616P001220002023-05-30 3:55PM EDT122.0022.5520.9021.350.00--064.84%
WYNN230616P001250002023-05-31 2:54PM EDT125.0025.7023.9024.10-0.65-2.47%12064.55%
WYNN230616P001300002023-05-30 11:10AM EDT130.0030.8028.8029.250.00-12075.68%
WYNN230616P001350002023-05-30 3:50PM EDT135.0035.4033.8534.300.00-2087.99%
WYNN230616P001400002023-05-23 3:18PM EDT140.0038.5038.9039.350.00-1099.80%
WYNN230616P001450002023-05-23 12:06PM EDT145.0041.5043.8544.350.00-10106.64%
WYNN230616P001500002023-05-22 3:12PM EDT150.0041.1048.8049.250.00-20108.98%