Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230616C00030000 | 2023-01-05 10:34AM EST | 30.00 | 63.06 | 73.05 | 73.90 | 0.00 | - | 5 | 45 | 113.67% |
| WYNN230616C00032500 | 2022-11-09 12:36PM EST | 32.50 | 38.10 | 53.35 | 54.10 | 0.00 | - | 4 | 4 | 0.00% |
| WYNN230616C00035000 | 2023-01-19 11:28AM EST | 35.00 | 64.45 | 68.25 | 69.10 | 0.00 | - | 2 | 12 | 106.84% |
| WYNN230616C00037500 | 2022-10-27 1:19PM EST | 37.50 | 22.90 | 39.30 | 40.40 | 0.00 | - | - | 0 | 0.00% |
| WYNN230616C00040000 | 2022-12-15 9:45AM EST | 40.00 | 46.90 | 60.75 | 61.70 | 0.00 | - | 6 | 9 | 0.00% |
| WYNN230616C00042500 | 2022-10-26 10:46AM EST | 42.50 | 20.95 | 34.95 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| WYNN230616C00045000 | 2022-11-04 10:45AM EST | 45.00 | 28.40 | 42.25 | 42.95 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN230616C00047500 | 2022-11-10 11:45AM EST | 47.50 | 30.15 | 39.65 | 40.50 | 0.00 | - | 1 | 8 | 0.00% |
| WYNN230616C00050000 | 2023-02-02 1:23PM EST | 50.00 | 54.72 | 53.70 | 54.55 | 0.00 | - | 3 | 10 | 83.11% |
| WYNN230616C00052500 | 2022-11-17 9:31AM EST | 52.50 | 26.85 | 36.20 | 37.05 | 0.00 | - | 2 | 10 | 0.00% |
| WYNN230616C00055000 | 2023-01-17 10:34AM EST | 55.00 | 45.10 | 48.95 | 49.80 | 0.00 | - | 25 | 30 | 77.39% |
| WYNN230616C00057500 | 2023-01-06 3:26PM EST | 57.50 | 38.55 | 46.60 | 47.40 | 0.00 | - | 8 | 12 | 74.46% |
| WYNN230616C00060000 | 2023-01-19 3:15PM EST | 60.00 | 41.30 | 44.20 | 45.05 | 0.00 | - | 2 | 94 | 71.51% |
| WYNN230616C00062500 | 2023-01-13 9:30AM EST | 62.50 | 37.65 | 41.90 | 42.70 | 0.00 | - | 1 | 24 | 69.09% |
| WYNN230616C00065000 | 2023-01-26 3:35PM EST | 65.00 | 39.40 | 39.80 | 40.30 | 0.00 | - | 13 | 137 | 67.33% |
| WYNN230616C00067500 | 2023-02-02 1:23PM EST | 67.50 | 38.32 | 37.30 | 38.05 | 0.00 | - | 3 | 12 | 64.23% |
| WYNN230616C00070000 | 2023-01-24 10:03AM EST | 70.00 | 31.85 | 35.25 | 35.75 | 0.00 | - | 4 | 122 | 62.84% |
| WYNN230616C00072500 | 2023-01-25 9:51AM EST | 72.50 | 28.71 | 32.80 | 33.55 | 0.00 | - | 1 | 14 | 60.02% |
| WYNN230616C00075000 | 2023-02-02 12:43PM EST | 75.00 | 31.55 | 30.80 | 31.30 | 0.00 | - | 23 | 473 | 58.62% |
| WYNN230616C00077500 | 2023-01-30 3:40PM EST | 77.50 | 26.27 | 28.65 | 29.20 | 0.00 | - | 1 | 74 | 56.97% |
| WYNN230616C00080000 | 2023-02-02 1:47PM EST | 80.00 | 27.36 | 26.55 | 27.05 | 0.00 | - | 12 | 889 | 55.12% |
| WYNN230616C00082500 | 2023-01-24 9:51AM EST | 82.50 | 22.32 | 24.45 | 24.95 | 0.00 | - | 2 | 51 | 53.21% |
| WYNN230616C00085000 | 2023-02-02 12:09PM EST | 85.00 | 23.28 | 22.60 | 23.10 | 0.00 | - | 2 | 1,289 | 52.48% |
| WYNN230616C00087500 | 2023-02-02 9:59AM EST | 87.50 | 19.85 | 20.70 | 21.30 | 0.00 | - | 7 | 104 | 51.42% |
| WYNN230616C00090000 | 2023-02-02 10:36AM EST | 90.00 | 18.70 | 18.90 | 19.35 | 0.00 | - | 3 | 1,986 | 51.03% |
| WYNN230616C00092500 | 2023-01-31 1:22PM EST | 92.50 | 18.24 | 17.15 | 17.50 | 0.00 | - | 3 | 55 | 49.37% |
| WYNN230616C00095000 | 2023-02-03 1:55PM EST | 95.00 | 16.10 | 15.50 | 15.75 | +1.12 | +7.48% | 5 | 894 | 47.89% |
| WYNN230616C00097500 | 2023-01-31 1:14PM EST | 97.50 | 15.10 | 14.00 | 14.20 | 0.00 | - | 11 | 55 | 46.99% |
| WYNN230616C00100000 | 2023-02-03 3:35PM EST | 100.00 | 12.75 | 12.55 | 12.80 | 0.00 | - | 109 | 1,888 | 46.39% |
| WYNN230616C00105000 | 2023-02-03 3:50PM EST | 105.00 | 10.00 | 9.90 | 10.15 | -0.21 | -2.06% | 100 | 531 | 44.79% |
| WYNN230616C00110000 | 2023-02-03 3:50PM EST | 110.00 | 7.85 | 7.70 | 7.95 | +0.17 | +2.21% | 85 | 2,360 | 43.65% |
| WYNN230616C00115000 | 2023-02-03 10:36AM EST | 115.00 | 6.69 | 5.95 | 6.15 | +0.64 | +10.58% | 5 | 1,860 | 42.81% |
| WYNN230616C00120000 | 2023-02-03 11:31AM EST | 120.00 | 4.95 | 4.50 | 4.75 | +0.40 | +8.79% | 12 | 1,127 | 42.37% |
| WYNN230616C00125000 | 2023-02-03 2:53PM EST | 125.00 | 3.55 | 3.35 | 3.60 | -0.20 | -5.33% | 40 | 408 | 41.86% |
| WYNN230616C00130000 | 2023-01-31 10:01AM EST | 130.00 | 2.24 | 2.49 | 2.71 | 0.00 | - | 6 | 1,361 | 41.50% |
| WYNN230616C00135000 | 2023-01-31 10:00AM EST | 135.00 | 1.69 | 1.81 | 2.03 | 0.00 | - | 3 | 28 | 41.26% |
| WYNN230616C00140000 | 2023-02-01 10:36AM EST | 140.00 | 1.53 | 1.33 | 1.51 | 0.00 | - | 11 | 383 | 41.07% |
| WYNN230616C00145000 | 2023-01-27 2:37PM EST | 145.00 | 1.20 | 1.02 | 1.14 | 0.00 | - | 7 | 65 | 41.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230616P00030000 | 2023-01-12 10:16AM EST | 30.00 | 0.29 | 0.03 | 0.18 | 0.00 | - | 2 | 54 | 89.06% |
| WYNN230616P00032500 | 2023-02-02 1:53PM EST | 32.50 | 0.10 | 0.03 | 0.25 | 0.00 | - | 2 | 59 | 86.82% |
| WYNN230616P00035000 | 2023-02-02 10:02AM EST | 35.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 245 | 82.32% |
| WYNN230616P00037500 | 2023-01-27 10:05AM EST | 37.50 | 0.16 | 0.05 | 0.33 | 0.00 | - | 2 | 263 | 80.08% |
| WYNN230616P00040000 | 2023-02-02 1:53PM EST | 40.00 | 0.19 | 0.06 | 0.38 | 0.00 | - | 2 | 250 | 76.95% |
| WYNN230616P00042500 | 2023-02-02 1:54PM EST | 42.50 | 0.20 | 0.07 | 0.43 | 0.00 | - | 2 | 188 | 73.83% |
| WYNN230616P00045000 | 2023-02-02 1:57PM EST | 45.00 | 0.26 | 0.08 | 0.49 | 0.00 | - | 2 | 677 | 71.00% |
| WYNN230616P00047500 | 2023-02-03 12:45PM EST | 47.50 | 0.29 | 0.13 | 0.55 | +0.03 | +11.54% | 2 | 218 | 68.80% |
| WYNN230616P00050000 | 2023-02-02 10:50AM EST | 50.00 | 0.27 | 0.11 | 0.62 | 0.00 | - | 4 | 408 | 65.53% |
| WYNN230616P00052500 | 2023-01-27 10:06AM EST | 52.50 | 0.38 | 0.13 | 0.69 | 0.00 | - | 2 | 2,549 | 62.89% |
| WYNN230616P00055000 | 2023-02-02 1:57PM EST | 55.00 | 0.46 | 0.18 | 0.77 | 0.00 | - | 2 | 150 | 60.69% |
| WYNN230616P00057500 | 2023-02-03 12:43PM EST | 57.50 | 0.52 | 0.44 | 0.87 | -0.02 | -3.70% | 2 | 135 | 60.79% |
| WYNN230616P00060000 | 2023-02-03 3:13PM EST | 60.00 | 0.64 | 0.53 | 0.82 | +0.08 | +14.29% | 1 | 604 | 57.35% |
| WYNN230616P00062500 | 2023-02-03 12:46PM EST | 62.50 | 0.72 | 0.53 | 1.08 | -0.04 | -5.26% | 3 | 1,770 | 55.84% |
| WYNN230616P00065000 | 2023-02-02 2:01PM EST | 65.00 | 0.88 | 0.83 | 1.11 | 0.00 | - | 2 | 444 | 54.54% |
| WYNN230616P00067500 | 2023-02-02 2:20PM EST | 67.50 | 1.07 | 0.95 | 1.11 | 0.00 | - | 6 | 152 | 51.66% |
| WYNN230616P00070000 | 2023-02-03 12:25PM EST | 70.00 | 1.23 | 1.19 | 1.47 | -0.04 | -3.15% | 18 | 403 | 51.49% |
| WYNN230616P00072500 | 2023-02-01 1:20PM EST | 72.50 | 1.59 | 1.43 | 1.71 | 0.00 | - | 1 | 186 | 50.21% |
| WYNN230616P00075000 | 2023-02-03 2:03PM EST | 75.00 | 1.75 | 1.69 | 1.97 | -0.05 | -2.78% | 6 | 597 | 50.00% |
| WYNN230616P00077500 | 2023-02-03 11:19AM EST | 77.50 | 2.05 | 2.00 | 2.22 | -0.56 | -21.46% | 1 | 359 | 48.16% |
| WYNN230616P00080000 | 2023-02-03 2:03PM EST | 80.00 | 2.43 | 2.38 | 2.50 | -0.22 | -8.30% | 19 | 1,567 | 46.34% |
| WYNN230616P00082500 | 2023-01-31 9:39AM EST | 82.50 | 3.60 | 2.81 | 2.94 | 0.00 | - | 2 | 1,355 | 45.35% |
| WYNN230616P00085000 | 2023-02-02 1:17PM EST | 85.00 | 3.25 | 3.30 | 3.45 | -0.15 | -4.41% | 10 | 765 | 44.43% |
| WYNN230616P00087500 | 2023-01-31 10:07AM EST | 87.50 | 4.75 | 3.90 | 4.00 | 0.00 | - | 7 | 549 | 43.38% |
| WYNN230616P00090000 | 2023-02-01 3:39PM EST | 90.00 | 4.26 | 4.55 | 4.70 | 0.00 | - | 4 | 1,238 | 42.76% |
| WYNN230616P00092500 | 2023-02-02 12:26PM EST | 92.50 | 5.20 | 5.25 | 5.40 | 0.00 | - | 2 | 254 | 41.74% |
| WYNN230616P00095000 | 2023-02-03 3:33PM EST | 95.00 | 6.10 | 6.05 | 6.35 | -0.45 | -6.87% | 10 | 690 | 41.49% |
| WYNN230616P00097500 | 2023-02-01 1:23PM EST | 97.50 | 7.55 | 7.00 | 7.15 | 0.00 | - | 2 | 668 | 40.19% |
| WYNN230616P00100000 | 2023-02-03 2:41PM EST | 100.00 | 8.05 | 8.00 | 8.20 | +0.10 | +1.26% | 500 | 364 | 39.56% |
| WYNN230616P00105000 | 2023-02-02 3:50PM EST | 105.00 | 10.98 | 10.30 | 10.60 | 0.00 | - | 6 | 52 | 38.36% |
| WYNN230616P00110000 | 2023-02-03 11:57AM EST | 110.00 | 13.00 | 13.10 | 13.35 | -0.85 | -6.14% | 5 | 84 | 36.95% |
| WYNN230616P00115000 | 2023-01-20 3:55PM EST | 115.00 | 19.50 | 16.30 | 16.55 | 0.00 | - | 3 | 21 | 35.76% |
| WYNN230616P00120000 | 2023-02-02 11:06AM EST | 120.00 | 19.70 | 19.90 | 20.15 | 0.00 | - | 1 | 13 | 34.68% |
| WYNN230616P00125000 | 2023-02-01 12:40PM EST | 125.00 | 25.00 | 23.80 | 24.20 | 0.00 | - | 2 | 2 | 34.24% |
| WYNN230616P00130000 | 2023-01-31 12:11PM EST | 130.00 | 27.75 | 27.95 | 28.45 | 0.00 | - | 5 | 12 | 33.45% |
| WYNN230616P00135000 | 2023-01-20 3:31PM EST | 135.00 | 36.05 | 32.50 | 32.90 | 0.00 | - | 10 | 9 | 32.47% |
© 2023 Yahoo. All rights reserved.
