Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119C00027500 | 2022-10-05 12:07PM EDT | 27.50 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240119C00030000 | 2022-09-30 10:57AM EDT | 30.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240119C00032500 | 2022-08-15 11:03AM EDT | 32.50 | 40.75 | 30.75 | 31.55 | 0.00 | - | 2 | 9 | 0.00% |
| WYNN240119C00035000 | 2022-09-26 10:19AM EDT | 35.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119C00037500 | 2022-10-05 9:47AM EDT | 37.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119C00040000 | 2022-10-05 3:00PM EDT | 40.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240119C00042500 | 2022-08-24 1:50PM EDT | 42.50 | 27.95 | 23.40 | 24.05 | 0.00 | - | 5 | 38 | 0.00% |
| WYNN240119C00045000 | 2022-10-05 3:28PM EDT | 45.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WYNN240119C00047500 | 2022-10-04 9:37AM EDT | 47.50 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119C00050000 | 2022-10-05 12:50PM EDT | 50.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119C00052500 | 2022-10-05 12:49PM EDT | 52.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119C00055000 | 2022-10-05 3:58PM EDT | 55.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WYNN240119C00057500 | 2022-10-05 11:36AM EDT | 57.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119C00060000 | 2022-10-04 2:24PM EDT | 60.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240119C00062500 | 2022-10-04 2:24PM EDT | 62.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119C00065000 | 2022-10-04 10:19AM EDT | 65.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240119C00067500 | 2022-10-05 12:18PM EDT | 67.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119C00070000 | 2022-10-05 1:26PM EDT | 70.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119C00072500 | 2022-10-05 11:33AM EDT | 72.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| WYNN240119C00075000 | 2022-10-05 12:43PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN240119C00077500 | 2022-09-27 9:30AM EDT | 77.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WYNN240119C00080000 | 2022-10-05 3:58PM EDT | 80.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| WYNN240119C00082500 | 2022-10-04 12:25PM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WYNN240119C00085000 | 2022-10-04 2:48PM EDT | 85.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| WYNN240119C00087500 | 2022-09-23 12:03PM EDT | 87.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN240119C00090000 | 2022-09-30 3:17PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240119C00092500 | 2022-10-05 3:13PM EDT | 92.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240119C00095000 | 2022-10-05 1:23PM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240119C00097500 | 2022-10-04 1:48PM EDT | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WYNN240119C00100000 | 2022-10-05 2:49PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WYNN240119C00105000 | 2022-09-26 12:10PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WYNN240119C00110000 | 2022-10-05 12:13PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240119C00115000 | 2022-10-05 1:13PM EDT | 115.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240119C00120000 | 2022-10-04 3:11PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240119C00125000 | 2022-10-05 2:09PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN240119C00130000 | 2022-10-03 12:59PM EDT | 130.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN240119C00135000 | 2022-10-05 3:22PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN240119C00140000 | 2022-10-05 10:36AM EDT | 140.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN240119C00145000 | 2022-10-05 12:49PM EDT | 145.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240119C00150000 | 2022-10-05 12:52PM EDT | 150.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119P00027500 | 2022-10-04 9:30AM EDT | 27.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WYNN240119P00030000 | 2022-09-29 1:56PM EDT | 30.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WYNN240119P00032500 | 2022-10-05 3:44PM EDT | 32.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WYNN240119P00035000 | 2022-09-27 1:00PM EDT | 35.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240119P00037500 | 2022-10-05 12:52PM EDT | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WYNN240119P00040000 | 2022-10-05 2:13PM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WYNN240119P00042500 | 2022-10-05 2:06PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WYNN240119P00045000 | 2022-10-05 3:44PM EDT | 45.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| WYNN240119P00047500 | 2022-10-05 11:41AM EDT | 47.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240119P00050000 | 2022-10-05 11:44AM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WYNN240119P00052500 | 2022-10-05 1:11PM EDT | 52.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WYNN240119P00055000 | 2022-10-05 11:43AM EDT | 55.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240119P00057500 | 2022-09-30 2:11PM EDT | 57.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN240119P00060000 | 2022-10-05 3:41PM EDT | 60.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WYNN240119P00062500 | 2022-10-05 2:27PM EDT | 62.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240119P00065000 | 2022-10-05 2:27PM EDT | 65.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| WYNN240119P00067500 | 2022-10-03 9:59AM EDT | 67.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| WYNN240119P00070000 | 2022-10-05 10:12AM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN240119P00072500 | 2022-09-28 12:51PM EDT | 72.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119P00075000 | 2022-09-27 2:49PM EDT | 75.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WYNN240119P00077500 | 2022-10-05 1:24PM EDT | 77.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00080000 | 2022-09-28 3:47PM EDT | 80.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00082500 | 2022-10-05 10:34AM EDT | 82.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00085000 | 2022-09-26 1:18PM EDT | 85.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119P00087500 | 2022-09-26 11:35AM EDT | 87.50 | 26.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119P00090000 | 2022-10-05 12:02PM EDT | 90.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240119P00092500 | 2022-09-19 9:46AM EDT | 92.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240119P00095000 | 2022-10-05 3:07PM EDT | 95.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119P00097500 | 2022-10-05 3:23PM EDT | 97.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00100000 | 2022-10-03 9:57AM EDT | 100.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119P00105000 | 2022-10-04 10:48AM EDT | 105.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00110000 | 2022-09-23 12:20PM EDT | 110.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00115000 | 2022-09-26 11:47AM EDT | 115.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00120000 | 2022-09-30 10:10AM EDT | 120.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240119P00125000 | 2022-07-29 11:23AM EDT | 125.00 | 62.54 | 62.05 | 63.45 | 0.00 | - | 2 | 33 | 68.25% |
| WYNN240119P00130000 | 2022-10-04 10:31AM EDT | 130.00 | 61.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WYNN240119P00135000 | 2022-09-26 12:49PM EDT | 135.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240119P00140000 | 2022-05-09 2:58PM EDT | 140.00 | 78.73 | 69.95 | 71.45 | 0.00 | - | 5 | 35 | 51.36% |
| WYNN240119P00150000 | 2022-06-24 9:45AM EDT | 150.00 | 95.37 | 87.30 | 89.55 | 0.00 | - | 1 | 1 | 80.05% |
© 2022 Yahoo. All rights reserved.
