UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.18-3.68 (-3.51%)
At close: 04:00PM EDT
101.10 -0.08 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240419C000475002023-11-13 11:48AM EDT47.5038.0038.2039.550.00-110.00%
WYNN240419C000500002024-03-12 12:42PM EDT50.0054.6053.3056.850.00-321543.95%
WYNN240419C000600002024-04-09 3:55PM EDT60.0046.5039.3543.100.00-36169.53%
WYNN240419C000650002023-12-27 11:14AM EDT65.0026.9030.2534.150.00-280.00%
WYNN240419C000700002024-04-01 11:19AM EDT70.0035.9029.6032.550.00-46236.13%
WYNN240419C000750002024-03-06 11:38AM EDT75.0025.4530.8034.450.00-3137367.82%
WYNN240419C000775002024-02-07 12:30PM EDT77.5024.0521.7024.300.00-124148.73%
WYNN240419C000800002024-04-11 3:39PM EDT80.0025.4020.6023.250.00-151141.31%
WYNN240419C000825002024-04-08 9:39AM EDT82.5025.2018.4519.350.00-17595.31%
WYNN240419C000850002024-04-04 10:51AM EDT85.0023.3415.9516.850.00-163983.79%
WYNN240419C000875002024-04-04 11:19AM EDT87.5020.7012.5514.150.00-1025486.72%
WYNN240419C000900002024-04-12 3:40PM EDT90.0011.1210.2511.70-6.39-36.49%314975.98%
WYNN240419C000925002024-04-12 12:48PM EDT92.509.518.659.10-0.90-8.65%2210758.89%
WYNN240419C000930002024-04-02 9:35AM EDT93.0011.738.058.800.00-1263.67%
WYNN240419C000950002024-04-12 3:00PM EDT95.006.726.456.70-3.67-35.32%1033849.32%
WYNN240419C000960002024-04-12 1:05PM EDT96.005.775.005.90-0.47-7.53%20449.61%
WYNN240419C000970002024-04-12 2:41PM EDT97.004.893.855.85-0.96-16.41%10966.21%
WYNN240419C000975002024-04-12 3:40PM EDT97.504.264.304.50-3.44-44.68%327843.02%
WYNN240419C000980002024-04-12 3:41PM EDT98.003.853.854.15-5.58-59.17%272243.31%
WYNN240419C000990002024-04-11 1:03PM EDT99.006.303.203.350.00-53740.65%
WYNN240419C001000002024-04-12 3:54PM EDT100.002.742.572.66-2.62-48.88%1,9721,50339.16%
WYNN240419C001010002024-04-12 2:52PM EDT101.002.111.982.04-2.04-49.16%1168837.70%
WYNN240419C001020002024-04-12 3:59PM EDT102.001.501.451.56-2.48-62.31%14812437.40%
WYNN240419C001030002024-04-12 3:59PM EDT103.001.071.051.11-2.20-67.28%8825136.04%
WYNN240419C001040002024-04-12 3:29PM EDT104.000.800.690.75-1.56-66.10%2,1449634.77%
WYNN240419C001050002024-04-12 3:56PM EDT105.000.470.440.53-1.33-73.89%3502,57934.96%
WYNN240419C001060002024-04-12 3:43PM EDT106.000.250.260.34-1.26-83.44%12942634.33%
WYNN240419C001070002024-04-12 1:28PM EDT107.000.290.160.22-0.67-69.79%7789434.28%
WYNN240419C001080002024-04-12 3:54PM EDT108.000.120.090.15-0.67-84.81%7038734.86%
WYNN240419C001090002024-04-12 2:30PM EDT109.000.080.050.22-0.39-82.98%2842142.19%
WYNN240419C001100002024-04-12 3:31PM EDT110.000.050.030.27-0.21-80.77%1906,01348.44%
WYNN240419C001110002024-04-12 3:20PM EDT111.000.060.010.12-0.14-70.00%523543.56%
WYNN240419C001120002024-04-12 9:52AM EDT112.000.050.010.25-0.05-50.00%1045354.88%
WYNN240419C001130002024-04-12 10:05AM EDT113.000.030.010.06-0.03-50.00%89944.34%
WYNN240419C001140002024-04-12 9:30AM EDT114.000.030.000.08-0.02-40.00%104749.61%
WYNN240419C001150002024-04-12 3:51PM EDT115.000.020.020.04+0.01+100.00%211,85547.27%
WYNN240419C001200002024-04-12 3:17PM EDT120.000.010.000.090.00-201,83760.94%
WYNN240419C001250002024-04-03 11:03AM EDT125.000.020.000.750.00-2899104.88%
WYNN240419C001300002024-03-12 2:52PM EDT130.000.070.000.050.00-22,11778.91%
WYNN240419C001350002024-02-14 4:05PM EDT135.000.100.010.060.00-22392.97%
WYNN240419C001400002024-03-04 10:42AM EDT140.000.130.000.130.00-519110.94%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240419P000425002023-12-20 11:41AM EDT42.500.090.000.100.00-20273.44%
WYNN240419P000450002023-12-21 12:46PM EDT45.000.130.010.210.00-28283.59%
WYNN240419P000475002023-12-21 12:45PM EDT47.500.180.010.220.00-29267.97%
WYNN240419P000500002024-01-24 10:45AM EDT50.000.120.000.220.00-37250.00%
WYNN240419P000550002024-03-04 10:42AM EDT55.000.110.000.750.00-4206266.60%
WYNN240419P000600002024-04-10 10:59AM EDT60.000.010.000.280.00-275197.66%
WYNN240419P000650002024-03-25 3:15PM EDT65.000.020.000.300.00-13,459172.27%
WYNN240419P000700002024-04-08 9:52AM EDT70.000.010.000.040.00-382,665112.50%
WYNN240419P000750002024-04-04 12:30PM EDT75.000.010.000.750.00-1668145.70%
WYNN240419P000775002024-04-12 3:00PM EDT77.500.030.000.26+0.01+50.00%3232108.59%
WYNN240419P000800002024-04-12 11:44AM EDT80.000.100.000.26+0.09+900.00%3074397.27%
WYNN240419P000825002024-04-12 9:40AM EDT82.500.020.000.07+0.01+100.00%991470.70%
WYNN240419P000850002024-04-11 10:17AM EDT85.000.010.010.050.00-81,21760.16%
WYNN240419P000860002024-04-08 12:40PM EDT86.000.020.010.950.00-41795.02%
WYNN240419P000870002024-04-04 10:45AM EDT87.000.040.010.950.00-11012689.84%
WYNN240419P000875002024-04-12 10:12AM EDT87.500.070.030.07+0.06+600.00%125255.47%
WYNN240419P000880002024-04-12 1:03PM EDT88.000.020.010.94-0.01-33.33%19684.38%
WYNN240419P000890002024-04-08 3:00PM EDT89.000.030.020.750.00-613674.90%
WYNN240419P000900002024-04-12 3:41PM EDT90.000.100.020.13+0.05+100.00%331,01654.49%
WYNN240419P000910002024-04-04 1:33PM EDT91.000.220.050.750.00-124965.63%
WYNN240419P000920002024-04-12 2:07PM EDT92.000.100.040.300.00-10016756.06%
WYNN240419P000925002024-04-12 3:00PM EDT92.500.120.050.17-0.02-14.29%14544246.68%
WYNN240419P000930002024-04-12 3:43PM EDT93.000.150.110.17+0.10+200.00%730544.43%
WYNN240419P000940002024-04-04 10:32AM EDT94.000.180.160.22+0.15+500.00%38142.68%
WYNN240419P000950002024-04-12 3:44PM EDT95.000.260.220.28+0.01+4.00%314,26840.63%
WYNN240419P000960002024-04-12 3:17PM EDT96.000.390.340.41+0.32+457.14%812940.28%
WYNN240419P000970002024-04-12 2:35PM EDT97.000.500.460.56+0.35+233.33%333439.26%
WYNN240419P000975002024-04-12 3:16PM EDT97.500.580.590.66+0.46+383.33%5280338.97%
WYNN240419P000980002024-04-12 3:59PM EDT98.000.710.700.76+0.55+343.75%4433038.33%
WYNN240419P000990002024-04-12 3:44PM EDT99.000.950.961.03+0.72+313.04%10122037.65%
WYNN240419P001000002024-04-12 3:58PM EDT100.001.321.281.37+1.04+371.43%4191,78436.96%
WYNN240419P001010002024-04-12 3:40PM EDT101.001.861.691.80+1.38+287.50%97711036.52%
WYNN240419P001020002024-04-12 3:59PM EDT102.002.252.192.28+1.67+287.93%2,26817535.45%
WYNN240419P001030002024-04-12 3:59PM EDT103.002.812.752.92+1.99+242.68%67213635.84%
WYNN240419P001040002024-04-12 3:59PM EDT104.003.403.353.55+2.15+172.00%15621434.28%
WYNN240419P001050002024-04-12 3:50PM EDT105.004.103.554.45+2.48+153.09%1102,22537.60%
WYNN240419P001060002024-04-12 3:51PM EDT106.004.973.955.25+2.65+114.22%4257737.21%
WYNN240419P001070002024-04-12 1:41PM EDT107.005.794.856.60+3.10+115.24%625452.05%
WYNN240419P001080002024-04-12 3:51PM EDT108.007.016.757.05+3.21+84.47%822338.77%
WYNN240419P001090002024-04-10 1:31PM EDT109.004.756.708.300.00-111052.54%
WYNN240419P001100002024-04-12 3:15PM EDT110.008.788.659.05+2.59+41.84%345346.48%
WYNN240419P001110002024-04-11 2:00PM EDT111.005.898.4010.050.00-4650.29%
WYNN240419P001120002024-04-11 12:50PM EDT112.007.1010.5011.000.00-1250.98%
WYNN240419P001130002024-04-12 2:25PM EDT113.0011.5010.8012.05+5.10+79.69%3057.42%
WYNN240419P001140002024-04-01 11:41AM EDT114.008.3012.6513.150.00--066.21%
WYNN240419P001150002024-04-01 3:07PM EDT115.007.9513.6015.050.00-16077.73%
WYNN240419P001200002024-02-14 4:02PM EDT120.0015.1719.5522.300.00-50148.19%
WYNN240419P001250002024-04-02 9:55AM EDT125.0021.4023.5024.000.00-3090.82%
WYNN240419P001300002024-04-08 10:06AM EDT130.0023.0526.8030.45+23.05--0172.75%