UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.50+4.14 (+4.17%)
As of 03:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119C000275002022-12-02 11:39AM EST27.5059.6056.3057.750.00-41230.00%
WYNN240119C000300002023-01-30 2:19PM EST30.0071.7574.9575.900.00-57992.90%
WYNN240119C000325002023-01-27 3:07PM EST32.5073.0572.6073.600.00-223989.33%
WYNN240119C000350002023-01-27 3:07PM EST35.0070.7570.3071.200.00-229585.69%
WYNN240119C000375002022-11-14 3:01PM EST37.5046.2052.1053.100.00-1260.00%
WYNN240119C000400002023-01-23 11:22AM EST40.0062.0165.7566.650.00-517380.30%
WYNN240119C000425002023-01-23 11:22AM EST42.5059.8663.5064.450.00-52478.10%
WYNN240119C000450002023-01-27 9:56AM EST45.0060.0061.3561.750.00-560074.37%
WYNN240119C000475002023-01-12 9:30AM EST47.5053.0058.9559.450.00-262271.37%
WYNN240119C000500002023-01-23 11:34AM EST50.0053.0056.9557.300.00-176670.30%
WYNN240119C000525002023-01-31 2:21PM EST52.5055.5054.7055.50+4.75+9.36%123069.39%
WYNN240119C000550002023-01-23 12:00PM EST55.0049.1052.6052.950.00-164766.61%
WYNN240119C000575002022-12-30 10:00AM EST57.5032.2549.7050.500.00-211662.02%
WYNN240119C000600002023-01-31 12:45PM EST60.0048.2548.4048.80-0.75-1.53%146363.68%
WYNN240119C000625002023-01-24 3:25PM EST62.5042.8146.2546.800.00-315962.18%
WYNN240119C000650002023-01-24 11:40AM EST65.0041.0044.3044.800.00-421961.05%
WYNN240119C000675002023-01-26 1:45PM EST67.5041.4942.3042.800.00-519259.72%
WYNN240119C000700002023-01-27 2:17PM EST70.0040.2040.5040.850.00-1571358.80%
WYNN240119C000725002023-01-26 3:48PM EST72.5037.9538.5039.000.00-129557.58%
WYNN240119C000750002023-01-30 10:03AM EST75.0035.0236.6037.150.00-193156.46%
WYNN240119C000775002023-01-26 1:49PM EST77.5033.9534.9035.300.00-383255.59%
WYNN240119C000800002023-01-27 3:47PM EST80.0033.0533.1033.700.00-91,07654.85%
WYNN240119C000825002023-01-30 2:33PM EST82.5028.6431.4031.950.00-210553.92%
WYNN240119C000850002023-01-31 12:45PM EST85.0029.7329.7030.10-0.64-2.11%378552.73%
WYNN240119C000875002023-01-30 2:44PM EST87.5025.5228.1528.700.00-580852.34%
WYNN240119C000900002023-01-31 12:01PM EST90.0026.2526.6027.10+2.35+9.83%4353151.54%
WYNN240119C000925002023-01-31 2:38PM EST92.5025.4125.0525.45+2.51+10.96%138350.56%
WYNN240119C000950002023-01-30 3:53PM EST95.0021.1523.6524.100.00-2428250.09%
WYNN240119C000975002023-01-24 12:30PM EST97.5020.0022.2022.650.00-116749.90%
WYNN240119C001000002023-01-31 2:48PM EST100.0021.1820.8021.20+2.28+12.06%21,36148.99%
WYNN240119C001050002023-01-31 1:37PM EST105.0018.6518.3518.65+2.10+12.69%1150047.77%
WYNN240119C001100002023-01-31 1:38PM EST110.0016.2515.8516.45+2.17+15.41%1075246.98%
WYNN240119C001150002023-01-31 11:04AM EST115.0013.4813.9514.20+1.35+11.13%41,82645.64%
WYNN240119C001200002023-01-31 10:58AM EST120.0011.4512.0512.40+0.75+7.01%585944.97%
WYNN240119C001250002023-01-30 3:56PM EST125.008.7510.3510.650.00-221,78944.01%
WYNN240119C001300002023-01-31 10:22AM EST130.008.008.759.05+0.35+4.58%263943.01%
WYNN240119C001350002023-01-30 11:33AM EST135.006.707.507.800.00-169842.52%
WYNN240119C001400002023-01-31 2:10PM EST140.006.596.356.60+0.94+16.64%791241.79%
WYNN240119C001450002023-01-30 12:54PM EST145.004.705.405.600.00-3495941.24%
WYNN240119C001500002023-01-31 12:36PM EST150.004.554.554.75+0.55+13.75%11,63740.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119P000275002023-01-27 9:43AM EST27.500.310.200.400.00-22,19967.77%
WYNN240119P000300002023-01-30 9:31AM EST30.000.380.260.480.00-1061565.72%
WYNN240119P000325002023-01-31 9:59AM EST32.500.460.340.48-0.03-6.12%27562.79%
WYNN240119P000350002023-01-31 9:56AM EST35.000.540.310.58+0.03+5.88%222659.91%
WYNN240119P000375002023-01-31 9:57AM EST37.500.650.480.70+0.03+4.84%277559.38%
WYNN240119P000400002023-01-31 12:59PM EST40.000.640.610.68+0.05+8.47%1574856.89%
WYNN240119P000425002023-01-31 9:58AM EST42.500.860.600.93+0.01+1.18%23,18755.49%
WYNN240119P000450002023-01-31 10:02AM EST45.001.000.790.90+0.07+7.53%21,68353.42%
WYNN240119P000475002023-01-27 9:45AM EST47.501.210.901.05+0.13+12.04%291751.95%
WYNN240119P000500002023-01-31 10:21AM EST50.001.301.101.23+0.05+4.00%201,40051.03%
WYNN240119P000525002023-01-06 3:55PM EST52.502.801.301.440.00-12525550.05%
WYNN240119P000550002023-01-27 2:43PM EST55.001.681.521.690.00-281,88749.82%
WYNN240119P000575002023-01-30 3:59PM EST57.502.221.791.890.00-412,40548.41%
WYNN240119P000600002023-01-30 12:47PM EST60.002.502.072.200.00-61,76947.64%
WYNN240119P000625002023-01-31 11:32AM EST62.502.552.362.52-0.40-13.56%587946.77%
WYNN240119P000650002023-01-31 1:10PM EST65.002.882.732.90-0.52-15.29%122,80546.05%
WYNN240119P000675002023-01-30 2:20PM EST67.503.803.153.300.00-171,22845.25%
WYNN240119P000700002023-01-30 3:29PM EST70.004.323.603.750.00-122,20244.54%
WYNN240119P000725002023-01-31 2:49PM EST72.504.204.104.20-0.75-15.15%976843.65%
WYNN240119P000750002023-01-31 12:56PM EST75.004.804.704.85-0.29-5.70%4176943.43%
WYNN240119P000775002023-01-31 1:01PM EST77.505.405.255.45-0.75-12.20%1321442.80%
WYNN240119P000800002023-01-31 2:50PM EST80.006.005.956.05-0.97-13.92%233,93942.02%
WYNN240119P000825002023-01-30 10:00AM EST82.507.406.606.800.00-261841.59%
WYNN240119P000850002023-01-30 12:50PM EST85.008.457.407.550.00-31,09740.99%
WYNN240119P000875002023-01-31 11:08AM EST87.508.558.158.35-0.85-9.04%101,02340.38%
WYNN240119P000900002023-01-31 2:52PM EST90.009.179.059.25-1.18-11.40%11,63439.91%
WYNN240119P000925002023-01-31 1:56PM EST92.5010.009.9510.10-1.25-11.11%202,24639.15%
WYNN240119P000950002023-01-31 1:48PM EST95.0010.9310.9011.10-1.52-12.21%2061438.65%
WYNN240119P000975002023-01-31 1:57PM EST97.5011.9311.9012.15-1.40-10.50%4391038.13%
WYNN240119P001000002023-01-31 1:39PM EST100.0013.1013.0013.20-1.62-11.01%11,25337.46%
WYNN240119P001050002023-01-31 2:50PM EST105.0015.5515.3015.55-0.55-3.42%333336.31%
WYNN240119P001100002023-01-31 2:49PM EST110.0018.0017.9018.15-2.03-10.13%321435.18%
WYNN240119P001150002023-01-23 11:15AM EST115.0024.0520.6020.950.00-4610133.94%
WYNN240119P001200002023-01-13 3:27PM EST120.0027.7823.6024.000.00-1139632.69%
WYNN240119P001250002023-01-30 10:17AM EST125.0028.9026.9027.300.00-12931.44%
WYNN240119P001300002023-01-10 2:01PM EST130.0037.8530.4530.800.00-11830.02%
WYNN240119P001350002023-01-26 12:40PM EST135.0035.4034.2034.650.00-11628.92%
WYNN240119P001400002023-01-13 3:27PM EST140.0042.7738.2038.650.00-12527.52%
WYNN240119P001450002023-01-25 1:17PM EST145.0047.6542.4042.800.00-1225.71%
WYNN240119P001500002023-01-06 2:56PM EST150.0056.4046.9547.250.00-1324.23%