WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119C000275002023-04-25 10:46AM EDT27.5085.1573.4074.250.00-112298.10%
WYNN240119C000300002023-05-25 11:07AM EDT30.0072.070.000.000.00-1980.00%
WYNN240119C000325002023-01-27 4:07PM EDT32.5073.0574.2575.400.00-2239162.43%
WYNN240119C000350002023-03-01 2:34PM EDT35.0079.4077.9579.200.00-297209.89%
WYNN240119C000375002022-11-14 4:01PM EDT37.5046.2052.1053.100.00-1260.00%
WYNN240119C000400002023-05-16 11:56AM EDT40.0064.630.000.000.00-51750.00%
WYNN240119C000425002023-02-10 2:19PM EDT42.5069.0067.4068.950.00-124153.92%
WYNN240119C000450002023-05-25 11:17AM EDT45.0058.000.000.000.00-36730.00%
WYNN240119C000475002023-05-12 2:57PM EDT47.5059.120.000.000.00-16480.00%
WYNN240119C000500002023-06-05 11:38AM EDT50.0052.250.000.000.00-28550.00%
WYNN240119C000525002023-06-02 11:11AM EDT52.5050.250.000.000.00-32310.00%
WYNN240119C000550002023-05-23 3:53PM EDT55.0049.400.000.000.00-16960.00%
WYNN240119C000575002023-05-15 9:52AM EDT57.5050.220.000.000.00-11140.00%
WYNN240119C000600002023-05-15 1:58PM EDT60.0048.900.000.000.00-14980.00%
WYNN240119C000625002023-03-21 10:00AM EDT62.5051.8057.1558.100.00-2158148.24%
WYNN240119C000650002023-05-31 3:50PM EDT65.0037.850.000.000.00-32220.00%
WYNN240119C000675002023-04-24 2:02PM EDT67.5051.8537.8538.250.00-118963.77%
WYNN240119C000700002023-06-02 1:25PM EDT70.0035.700.000.000.00-16570.00%
WYNN240119C000725002023-04-26 1:53PM EDT72.5042.7033.8034.400.00-328261.15%
WYNN240119C000750002023-06-02 3:10PM EDT75.0031.750.000.000.00-69110.00%
WYNN240119C000775002023-04-17 9:45AM EDT77.5040.870.000.000.00-118330.00%
WYNN240119C000800002023-06-02 3:09PM EDT80.0028.040.000.000.00-89380.00%
WYNN240119C000825002023-06-02 11:10AM EDT82.5026.000.000.000.00-12280.00%
WYNN240119C000850002023-06-05 3:59PM EDT85.0023.500.000.000.00-271,0940.00%
WYNN240119C000875002023-05-12 3:04PM EDT87.5026.250.000.000.00-18070.00%
WYNN240119C000900002023-06-05 12:23PM EDT90.0021.150.000.000.00-24370.00%
WYNN240119C000925002023-06-01 11:10AM EDT92.5016.910.000.000.00-63720.00%
WYNN240119C000950002023-06-01 3:37PM EDT95.0015.470.000.000.00-275120.00%
WYNN240119C000975002023-06-05 3:36PM EDT97.5016.000.000.000.00-81770.00%
WYNN240119C001000002023-06-05 2:07PM EDT100.0014.400.000.000.00-941,4190.00%
WYNN240119C001050002023-06-05 3:54PM EDT105.0011.950.000.000.00-65341.56%
WYNN240119C001100002023-06-05 1:12PM EDT110.0010.250.000.000.00-21,7163.13%
WYNN240119C001150002023-06-05 2:34PM EDT115.007.700.000.000.00-41,9173.13%
WYNN240119C001200002023-06-02 12:33PM EDT120.006.660.000.000.00-121,5366.25%
WYNN240119C001250002023-06-05 3:30PM EDT125.005.020.000.000.00-122,4756.25%
WYNN240119C001300002023-06-05 3:56PM EDT130.003.850.000.000.00-261,6326.25%
WYNN240119C001350002023-06-02 3:06PM EDT135.003.530.000.000.00-268526.25%
WYNN240119C001400002023-06-05 11:28AM EDT140.002.450.000.000.00-19976.25%
WYNN240119C001450002023-06-02 3:37PM EDT145.002.100.000.000.00-42,36212.50%
WYNN240119C001500002023-06-01 3:07PM EDT150.001.530.000.000.00-111,77012.50%
WYNN240119C001550002023-06-02 2:47PM EDT155.001.360.000.000.00-143012.50%
WYNN240119C001600002023-06-01 9:49AM EDT160.000.800.000.000.00-112812.50%
WYNN240119C001650002023-06-05 1:02PM EDT165.000.780.000.000.00-2216112.50%
WYNN240119C001700002023-06-05 9:40AM EDT170.000.570.000.000.00-129012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119P000275002023-05-12 11:42AM EDT27.500.200.000.000.00-42,21225.00%
WYNN240119P000300002023-05-26 11:01AM EDT30.000.260.000.000.00-265625.00%
WYNN240119P000325002023-05-22 10:38AM EDT32.500.270.000.000.00-223125.00%
WYNN240119P000350002023-05-18 11:06AM EDT35.000.340.000.000.00-228425.00%
WYNN240119P000375002023-05-25 3:21PM EDT37.500.380.000.000.00-178125.00%
WYNN240119P000400002023-05-19 10:50AM EDT40.000.400.000.000.00-175725.00%
WYNN240119P000425002023-03-21 10:35AM EDT42.500.720.170.480.00-23,18757.47%
WYNN240119P000450002023-05-10 11:31AM EDT45.000.640.000.000.00-401,67925.00%
WYNN240119P000475002023-06-01 3:16PM EDT47.500.900.000.000.00-181225.00%
WYNN240119P000500002023-05-30 11:24AM EDT50.001.000.000.000.00-631,01225.00%
WYNN240119P000525002023-05-23 12:17PM EDT52.501.000.000.000.00-126012.50%
WYNN240119P000550002023-06-02 3:34PM EDT55.001.210.000.000.00-251,95412.50%
WYNN240119P000575002023-06-01 9:50AM EDT57.501.920.000.000.00-22,39612.50%
WYNN240119P000600002023-05-31 9:35AM EDT60.002.000.000.000.00-12,29212.50%
WYNN240119P000625002023-05-19 3:43PM EDT62.501.500.000.000.00-21,15512.50%
WYNN240119P000650002023-06-05 2:45PM EDT65.002.050.000.000.00-12,62512.50%
WYNN240119P000675002023-05-30 3:40PM EDT67.502.850.000.000.00-11,29812.50%
WYNN240119P000700002023-06-05 12:16PM EDT70.002.700.000.000.00-54,81812.50%
WYNN240119P000725002023-05-16 12:32PM EDT72.503.350.000.000.00-109306.25%
WYNN240119P000750002023-06-02 11:40AM EDT75.003.950.000.000.00-321,0516.25%
WYNN240119P000775002023-05-30 9:43AM EDT77.504.550.000.000.00-67786.25%
WYNN240119P000800002023-06-02 10:19AM EDT80.005.250.000.000.00-103,0536.25%
WYNN240119P000825002023-06-02 9:48AM EDT82.506.330.000.000.00-11,3466.25%
WYNN240119P000850002023-06-05 1:15PM EDT85.005.950.000.000.00-11,6116.25%
WYNN240119P000875002023-06-05 1:15PM EDT87.506.650.000.000.00-21,6183.13%
WYNN240119P000900002023-06-05 1:15PM EDT90.007.450.000.000.00-21,8863.13%
WYNN240119P000925002023-06-05 1:13PM EDT92.508.300.000.000.00-13,8523.13%
WYNN240119P000950002023-06-05 1:15PM EDT95.009.250.000.000.00-28571.56%
WYNN240119P000975002023-06-05 1:15PM EDT97.5010.250.000.000.00-11,4010.78%
WYNN240119P001000002023-06-05 2:30PM EDT100.0011.250.000.000.00-213,9590.20%
WYNN240119P001050002023-06-05 3:33PM EDT105.0013.600.000.000.00-261,2980.00%
WYNN240119P001100002023-06-05 3:58PM EDT110.0016.400.000.000.00-34,3290.00%
WYNN240119P001150002023-06-02 3:49PM EDT115.0020.050.000.000.00-363470.00%
WYNN240119P001200002023-06-05 9:50AM EDT120.0024.250.000.000.00-16640.00%
WYNN240119P001250002023-05-22 12:38PM EDT125.0021.350.000.000.00-11530.00%
WYNN240119P001300002023-06-02 12:35PM EDT130.0031.000.000.000.00-3980.00%
WYNN240119P001350002023-05-18 9:35AM EDT135.0028.700.000.000.00-1150.00%
WYNN240119P001400002023-05-24 12:16PM EDT140.0039.550.000.000.00-1630.00%
WYNN240119P001450002023-03-06 2:16PM EDT145.0033.8037.4537.850.00-220.00%
WYNN240119P001500002023-05-18 3:47PM EDT150.0040.550.000.000.00-100.00%
WYNN240119P001550002023-04-18 2:56PM EDT155.0042.3544.7545.550.00-13130.00%
WYNN240119P001600002023-05-17 1:15PM EDT160.0049.900.000.000.00-200.00%
WYNN240119P001700002023-04-20 9:30AM EDT170.0055.0059.3060.500.00-110.00%