UK markets close in 4 hours 49 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.18+1.44 (+2.04%)
At close: 04:00PM EDT
71.74 -0.44 (-0.61%)
Pre-market: 05:47AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119C000275002022-10-05 12:07PM EDT27.5045.600.000.000.00-400.00%
WYNN240119C000300002022-09-30 10:57AM EDT30.0038.700.000.000.00-400.00%
WYNN240119C000325002022-08-15 11:03AM EDT32.5040.7530.7531.550.00-290.00%
WYNN240119C000350002022-09-26 10:19AM EDT35.0038.300.000.000.00-200.00%
WYNN240119C000375002022-10-05 9:47AM EDT37.5038.900.000.000.00-100.00%
WYNN240119C000400002022-10-05 3:00PM EDT40.0037.850.000.000.00-400.00%
WYNN240119C000425002022-08-24 1:50PM EDT42.5027.9523.4024.050.00-5380.00%
WYNN240119C000450002022-10-05 3:28PM EDT45.0034.700.000.000.00-2500.00%
WYNN240119C000475002022-10-04 9:37AM EDT47.5028.320.000.000.00-100.00%
WYNN240119C000500002022-10-05 12:50PM EDT50.0030.250.000.000.00-200.00%
WYNN240119C000525002022-10-05 12:49PM EDT52.5028.600.000.000.00-300.00%
WYNN240119C000550002022-10-05 3:58PM EDT55.0028.000.000.000.00-1200.00%
WYNN240119C000575002022-10-05 11:36AM EDT57.5024.800.000.000.00-100.00%
WYNN240119C000600002022-10-04 2:24PM EDT60.0023.300.000.000.00-400.00%
WYNN240119C000625002022-10-04 2:24PM EDT62.5021.950.000.000.00-200.00%
WYNN240119C000650002022-10-04 10:19AM EDT65.0019.140.000.000.00-400.00%
WYNN240119C000675002022-10-05 12:18PM EDT67.5019.750.000.000.00-300.00%
WYNN240119C000700002022-10-05 1:26PM EDT70.0019.300.000.000.00-300.00%
WYNN240119C000725002022-10-05 11:33AM EDT72.5017.100.000.000.00-600.10%
WYNN240119C000750002022-10-05 12:43PM EDT75.0016.500.000.000.00-100.78%
WYNN240119C000775002022-09-27 9:30AM EDT77.5013.350.000.000.00-201.56%
WYNN240119C000800002022-10-05 3:58PM EDT80.0015.380.000.000.00-801.56%
WYNN240119C000825002022-10-04 12:25PM EDT82.5012.800.000.000.00-1003.13%
WYNN240119C000850002022-10-04 2:48PM EDT85.0012.520.000.000.00-903.13%
WYNN240119C000875002022-09-23 12:03PM EDT87.505.750.000.000.00-203.13%
WYNN240119C000900002022-09-30 3:17PM EDT90.007.850.000.000.00-103.13%
WYNN240119C000925002022-10-05 3:13PM EDT92.5011.000.000.000.00-106.25%
WYNN240119C000950002022-10-05 1:23PM EDT95.0010.100.000.000.00-106.25%
WYNN240119C000975002022-10-04 1:48PM EDT97.508.600.000.000.00-406.25%
WYNN240119C001000002022-10-05 2:49PM EDT100.008.900.000.000.00-306.25%
WYNN240119C001050002022-09-26 12:10PM EDT105.005.900.000.000.00-906.25%
WYNN240119C001100002022-10-05 12:13PM EDT110.006.050.000.000.00-1006.25%
WYNN240119C001150002022-10-05 1:13PM EDT115.005.790.000.000.00-106.25%
WYNN240119C001200002022-10-04 3:11PM EDT120.004.400.000.000.00-3012.50%
WYNN240119C001250002022-10-05 2:09PM EDT125.004.100.000.000.00-4012.50%
WYNN240119C001300002022-10-03 12:59PM EDT130.002.280.000.000.00-5012.50%
WYNN240119C001350002022-10-05 3:22PM EDT135.003.350.000.000.00-5012.50%
WYNN240119C001400002022-10-05 10:36AM EDT140.002.470.000.000.00-4012.50%
WYNN240119C001450002022-10-05 12:49PM EDT145.002.280.000.000.00-1012.50%
WYNN240119C001500002022-10-05 12:52PM EDT150.002.060.000.000.00-6012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119P000275002022-10-04 9:30AM EDT27.501.760.000.000.00-11012.50%
WYNN240119P000300002022-09-29 1:56PM EDT30.002.430.000.000.00-9012.50%
WYNN240119P000325002022-10-05 3:44PM EDT32.502.250.000.000.00-20012.50%
WYNN240119P000350002022-09-27 1:00PM EDT35.003.080.000.000.00-2012.50%
WYNN240119P000375002022-10-05 12:52PM EDT37.503.200.000.000.00-13012.50%
WYNN240119P000400002022-10-05 2:13PM EDT40.003.800.000.000.00-7012.50%
WYNN240119P000425002022-10-05 2:06PM EDT42.504.400.000.000.00-17012.50%
WYNN240119P000450002022-10-05 3:44PM EDT45.004.830.000.000.00-18012.50%
WYNN240119P000475002022-10-05 11:41AM EDT47.505.850.000.000.00-506.25%
WYNN240119P000500002022-10-05 11:44AM EDT50.006.600.000.000.00-906.25%
WYNN240119P000525002022-10-05 1:11PM EDT52.507.050.000.000.00-906.25%
WYNN240119P000550002022-10-05 11:43AM EDT55.008.300.000.000.00-506.25%
WYNN240119P000575002022-09-30 2:11PM EDT57.5010.750.000.000.00-206.25%
WYNN240119P000600002022-10-05 3:41PM EDT60.009.550.000.000.00-803.13%
WYNN240119P000625002022-10-05 2:27PM EDT62.5010.920.000.000.00-103.13%
WYNN240119P000650002022-10-05 2:27PM EDT65.0012.020.000.000.00-1201.56%
WYNN240119P000675002022-10-03 9:59AM EDT67.5016.150.000.000.00-801.56%
WYNN240119P000700002022-10-05 10:12AM EDT70.0014.700.000.000.00-100.78%
WYNN240119P000725002022-09-28 12:51PM EDT72.5017.400.000.000.00-300.00%
WYNN240119P000750002022-09-27 2:49PM EDT75.0018.850.000.000.00-3500.00%
WYNN240119P000775002022-10-05 1:24PM EDT77.5018.150.000.000.00-100.00%
WYNN240119P000800002022-09-28 3:47PM EDT80.0021.300.000.000.00-100.00%
WYNN240119P000825002022-10-05 10:34AM EDT82.5022.200.000.000.00-100.00%
WYNN240119P000850002022-09-26 1:18PM EDT85.0024.650.000.000.00-200.00%
WYNN240119P000875002022-09-26 11:35AM EDT87.5026.030.000.000.00-300.00%
WYNN240119P000900002022-10-05 12:02PM EDT90.0027.100.000.000.00-300.00%
WYNN240119P000925002022-09-19 9:46AM EDT92.5030.050.000.000.00-600.00%
WYNN240119P000950002022-10-05 3:07PM EDT95.0029.400.000.000.00-200.00%
WYNN240119P000975002022-10-05 3:23PM EDT97.5030.950.000.000.00-100.00%
WYNN240119P001000002022-10-03 9:57AM EDT100.0039.460.000.000.00-200.00%
WYNN240119P001050002022-10-04 10:48AM EDT105.0038.770.000.000.00-100.00%
WYNN240119P001100002022-09-23 12:20PM EDT110.0052.470.000.000.00-100.00%
WYNN240119P001150002022-09-26 11:47AM EDT115.0048.550.000.000.00-100.00%
WYNN240119P001200002022-09-30 10:10AM EDT120.0056.350.000.000.00-500.00%
WYNN240119P001250002022-07-29 11:23AM EDT125.0062.5462.0563.450.00-23368.25%
WYNN240119P001300002022-10-04 10:31AM EDT130.0061.770.000.000.00-800.00%
WYNN240119P001350002022-09-26 12:49PM EDT135.0067.900.000.000.00-1000.00%
WYNN240119P001400002022-05-09 2:58PM EDT140.0078.7369.9571.450.00-53551.36%
WYNN240119P001500002022-06-24 9:45AM EDT150.0095.3787.3089.550.00-1180.05%