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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230616C000300002023-01-05 10:34AM EST30.0063.0673.0573.900.00-545113.67%
WYNN230616C000325002022-11-09 12:36PM EST32.5038.1053.3554.100.00-440.00%
WYNN230616C000350002023-01-19 11:28AM EST35.0064.4568.2569.100.00-212106.84%
WYNN230616C000375002022-10-27 1:19PM EST37.5022.9039.3040.400.00--00.00%
WYNN230616C000400002022-12-15 9:45AM EST40.0046.9060.7561.700.00-690.00%
WYNN230616C000425002022-10-26 10:46AM EST42.5020.9534.9536.200.00--00.00%
WYNN230616C000450002022-11-04 10:45AM EST45.0028.4042.2542.950.00-150.00%
WYNN230616C000475002022-11-10 11:45AM EST47.5030.1539.6540.500.00-180.00%
WYNN230616C000500002023-02-02 1:23PM EST50.0054.7253.7054.550.00-31083.11%
WYNN230616C000525002022-11-17 9:31AM EST52.5026.8536.2037.050.00-2100.00%
WYNN230616C000550002023-01-17 10:34AM EST55.0045.1048.9549.800.00-253077.39%
WYNN230616C000575002023-01-06 3:26PM EST57.5038.5546.6047.400.00-81274.46%
WYNN230616C000600002023-01-19 3:15PM EST60.0041.3044.2045.050.00-29471.51%
WYNN230616C000625002023-01-13 9:30AM EST62.5037.6541.9042.700.00-12469.09%
WYNN230616C000650002023-01-26 3:35PM EST65.0039.4039.8040.300.00-1313767.33%
WYNN230616C000675002023-02-02 1:23PM EST67.5038.3237.3038.050.00-31264.23%
WYNN230616C000700002023-01-24 10:03AM EST70.0031.8535.2535.750.00-412262.84%
WYNN230616C000725002023-01-25 9:51AM EST72.5028.7132.8033.550.00-11460.02%
WYNN230616C000750002023-02-02 12:43PM EST75.0031.5530.8031.300.00-2347358.62%
WYNN230616C000775002023-01-30 3:40PM EST77.5026.2728.6529.200.00-17456.97%
WYNN230616C000800002023-02-02 1:47PM EST80.0027.3626.5527.050.00-1288955.12%
WYNN230616C000825002023-01-24 9:51AM EST82.5022.3224.4524.950.00-25153.21%
WYNN230616C000850002023-02-02 12:09PM EST85.0023.2822.6023.100.00-21,28952.48%
WYNN230616C000875002023-02-02 9:59AM EST87.5019.8520.7021.300.00-710451.42%
WYNN230616C000900002023-02-02 10:36AM EST90.0018.7018.9019.350.00-31,98651.03%
WYNN230616C000925002023-01-31 1:22PM EST92.5018.2417.1517.500.00-35549.37%
WYNN230616C000950002023-02-03 1:55PM EST95.0016.1015.5015.75+1.12+7.48%589447.89%
WYNN230616C000975002023-01-31 1:14PM EST97.5015.1014.0014.200.00-115546.99%
WYNN230616C001000002023-02-03 3:35PM EST100.0012.7512.5512.800.00-1091,88846.39%
WYNN230616C001050002023-02-03 3:50PM EST105.0010.009.9010.15-0.21-2.06%10053144.79%
WYNN230616C001100002023-02-03 3:50PM EST110.007.857.707.95+0.17+2.21%852,36043.65%
WYNN230616C001150002023-02-03 10:36AM EST115.006.695.956.15+0.64+10.58%51,86042.81%
WYNN230616C001200002023-02-03 11:31AM EST120.004.954.504.75+0.40+8.79%121,12742.37%
WYNN230616C001250002023-02-03 2:53PM EST125.003.553.353.60-0.20-5.33%4040841.86%
WYNN230616C001300002023-01-31 10:01AM EST130.002.242.492.710.00-61,36141.50%
WYNN230616C001350002023-01-31 10:00AM EST135.001.691.812.030.00-32841.26%
WYNN230616C001400002023-02-01 10:36AM EST140.001.531.331.510.00-1138341.07%
WYNN230616C001450002023-01-27 2:37PM EST145.001.201.021.140.00-76541.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230616P000300002023-01-12 10:16AM EST30.000.290.030.180.00-25489.06%
WYNN230616P000325002023-02-02 1:53PM EST32.500.100.030.250.00-25986.82%
WYNN230616P000350002023-02-02 10:02AM EST35.000.100.010.290.00-224582.32%
WYNN230616P000375002023-01-27 10:05AM EST37.500.160.050.330.00-226380.08%
WYNN230616P000400002023-02-02 1:53PM EST40.000.190.060.380.00-225076.95%
WYNN230616P000425002023-02-02 1:54PM EST42.500.200.070.430.00-218873.83%
WYNN230616P000450002023-02-02 1:57PM EST45.000.260.080.490.00-267771.00%
WYNN230616P000475002023-02-03 12:45PM EST47.500.290.130.55+0.03+11.54%221868.80%
WYNN230616P000500002023-02-02 10:50AM EST50.000.270.110.620.00-440865.53%
WYNN230616P000525002023-01-27 10:06AM EST52.500.380.130.690.00-22,54962.89%
WYNN230616P000550002023-02-02 1:57PM EST55.000.460.180.770.00-215060.69%
WYNN230616P000575002023-02-03 12:43PM EST57.500.520.440.87-0.02-3.70%213560.79%
WYNN230616P000600002023-02-03 3:13PM EST60.000.640.530.82+0.08+14.29%160457.35%
WYNN230616P000625002023-02-03 12:46PM EST62.500.720.531.08-0.04-5.26%31,77055.84%
WYNN230616P000650002023-02-02 2:01PM EST65.000.880.831.110.00-244454.54%
WYNN230616P000675002023-02-02 2:20PM EST67.501.070.951.110.00-615251.66%
WYNN230616P000700002023-02-03 12:25PM EST70.001.231.191.47-0.04-3.15%1840351.49%
WYNN230616P000725002023-02-01 1:20PM EST72.501.591.431.710.00-118650.21%
WYNN230616P000750002023-02-03 2:03PM EST75.001.751.691.97-0.05-2.78%659750.00%
WYNN230616P000775002023-02-03 11:19AM EST77.502.052.002.22-0.56-21.46%135948.16%
WYNN230616P000800002023-02-03 2:03PM EST80.002.432.382.50-0.22-8.30%191,56746.34%
WYNN230616P000825002023-01-31 9:39AM EST82.503.602.812.940.00-21,35545.35%
WYNN230616P000850002023-02-02 1:17PM EST85.003.253.303.45-0.15-4.41%1076544.43%
WYNN230616P000875002023-01-31 10:07AM EST87.504.753.904.000.00-754943.38%
WYNN230616P000900002023-02-01 3:39PM EST90.004.264.554.700.00-41,23842.76%
WYNN230616P000925002023-02-02 12:26PM EST92.505.205.255.400.00-225441.74%
WYNN230616P000950002023-02-03 3:33PM EST95.006.106.056.35-0.45-6.87%1069041.49%
WYNN230616P000975002023-02-01 1:23PM EST97.507.557.007.150.00-266840.19%
WYNN230616P001000002023-02-03 2:41PM EST100.008.058.008.20+0.10+1.26%50036439.56%
WYNN230616P001050002023-02-02 3:50PM EST105.0010.9810.3010.600.00-65238.36%
WYNN230616P001100002023-02-03 11:57AM EST110.0013.0013.1013.35-0.85-6.14%58436.95%
WYNN230616P001150002023-01-20 3:55PM EST115.0019.5016.3016.550.00-32135.76%
WYNN230616P001200002023-02-02 11:06AM EST120.0019.7019.9020.150.00-11334.68%
WYNN230616P001250002023-02-01 12:40PM EST125.0025.0023.8024.200.00-2234.24%
WYNN230616P001300002023-01-31 12:11PM EST130.0027.7527.9528.450.00-51233.45%
WYNN230616P001350002023-01-20 3:31PM EST135.0036.0532.5032.900.00-10932.47%