UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.62+0.53 (+0.56%)
At close: 04:00PM EDT
94.24 -0.38 (-0.40%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240621C000450002024-04-02 10:18AM EDT45.0059.2547.5550.550.00-48185.74%
WYNN240621C000500002024-04-16 1:02PM EDT50.0049.4045.0048.900.00-36208.35%
WYNN240621C000550002024-03-01 1:47PM EDT55.0045.1745.9049.750.00-25300.15%
WYNN240621C000600002023-07-13 9:51AM EDT60.0054.6543.4544.300.00--1284.01%
WYNN240621C000650002023-11-10 10:43AM EDT65.0021.4621.7522.750.00-50550.00%
WYNN240621C000700002024-04-24 12:54PM EDT70.0027.1524.0525.500.00-13260.25%
WYNN240621C000750002024-04-12 2:33PM EDT75.0027.1821.4522.100.00-122596.44%
WYNN240621C000775002024-03-27 1:31PM EDT77.5025.0018.2020.750.00-82690.38%
WYNN240621C000800002024-05-24 12:51PM EDT80.0014.9014.4015.45+0.70+4.93%219055.57%
WYNN240621C000825002024-05-08 11:07AM EDT82.5013.3511.6513.150.00-1112451.76%
WYNN240621C000850002024-05-24 10:11AM EDT85.0010.2010.0010.55+0.40+4.08%1056642.33%
WYNN240621C000875002024-05-10 3:17PM EDT87.509.207.808.700.00-68743.56%
WYNN240621C000900002024-05-24 10:10AM EDT90.005.855.656.95+0.35+6.36%409,72743.24%
WYNN240621C000925002024-05-22 2:38PM EDT92.503.903.854.55-0.65-14.29%1023933.99%
WYNN240621C000940002024-05-27 12:04AM EDT94.003.102.963.10-2.30-42.59%31427.69%
WYNN240621C000950002024-05-24 3:42PM EDT95.002.422.432.53-0.02-0.82%361,58526.91%
WYNN240621C000960002024-05-27 12:04AM EDT96.002.121.982.06+0.12+6.00%123926.55%
WYNN240621C000970002024-05-27 12:04AM EDT97.001.671.591.66-0.41-19.71%205526.32%
WYNN240621C000975002024-05-24 12:12PM EDT97.501.531.401.84+0.03+2.00%82,00130.01%
WYNN240621C000980002024-05-27 12:04AM EDT98.001.371.241.32+0.14+11.38%36326.12%
WYNN240621C000990002024-05-27 12:04AM EDT99.001.130.961.08+0.18+18.95%111626.49%
WYNN240621C001000002024-05-24 3:57PM EDT100.000.760.730.81-0.07-8.43%422,95825.93%
WYNN240621C001010002024-05-27 12:04AM EDT101.000.630.550.62-0.96-60.38%21525.83%
WYNN240621C001020002024-05-27 12:04AM EDT102.000.500.410.470.00-12725.76%
WYNN240621C001030002024-05-27 12:04AM EDT103.000.360.300.36-0.24-40.00%1425.88%
WYNN240621C001040002024-05-27 12:04AM EDT104.000.740.040.270.00--525.88%
WYNN240621C001050002024-05-24 3:30PM EDT105.000.190.150.20-0.04-17.39%205,50725.93%
WYNN240621C001060002024-05-27 12:04AM EDT106.000.530.091.340.00--848.29%
WYNN240621C001100002024-05-24 2:55PM EDT110.000.070.050.18-0.07-50.00%36,31733.79%
WYNN240621C001150002024-05-24 12:01PM EDT115.000.030.010.050.00-23,08133.69%
WYNN240621C001200002024-05-21 11:02AM EDT120.000.010.000.300.00-37,71053.42%
WYNN240621C001250002024-05-20 2:04PM EDT125.000.010.000.010.00-21,87438.28%
WYNN240621C001300002024-05-24 2:32PM EDT130.000.200.000.20+0.17+566.67%245856.06%
WYNN240621C001350002024-05-22 11:48AM EDT135.000.120.001.270.00-213384.81%
WYNN240621C001400002024-05-10 12:59PM EDT140.000.020.000.900.00-110485.16%
WYNN240621C001450002024-05-24 2:32PM EDT145.000.170.000.10+0.12+240.00%111065.63%
WYNN240621C001500002024-05-07 10:34AM EDT150.000.750.002.130.00-244115.14%
WYNN240621C001550002024-04-05 1:03PM EDT155.000.070.001.290.00-729108.98%
WYNN240621C001600002024-02-07 2:08PM EDT160.000.130.001.070.00-273110.35%
WYNN240621C001650002024-01-05 4:49PM EDT165.000.050.010.150.00-210087.11%
WYNN240621C001700002024-01-04 12:03PM EDT170.000.030.000.260.00-227996.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240621P000425002024-02-02 10:30AM EDT42.500.100.000.050.00-33114.06%
WYNN240621P000450002024-05-09 1:54PM EDT45.000.010.002.070.00-1140190.43%
WYNN240621P000475002024-03-18 3:53PM EDT47.500.050.000.750.00-18144.43%
WYNN240621P000500002024-04-03 10:55AM EDT50.000.020.001.290.00-127150.20%
WYNN240621P000550002024-05-24 1:52PM EDT55.000.010.010.860.00-1477120.61%
WYNN240621P000600002024-05-03 11:28AM EDT60.000.170.000.090.00-188872.27%
WYNN240621P000650002024-05-20 3:59PM EDT65.000.040.001.490.00-539199.80%
WYNN240621P000700002024-05-24 1:51PM EDT70.000.100.000.10+0.06+150.00%255650.78%
WYNN240621P000750002024-05-23 1:49PM EDT75.000.250.020.400.00-1052851.17%
WYNN240621P000775002024-05-08 11:14AM EDT77.500.140.021.330.00-431559.47%
WYNN240621P000800002024-05-24 12:08PM EDT80.000.100.050.14-0.04-28.57%51,37536.23%
WYNN240621P000825002024-05-23 11:45AM EDT82.500.140.070.200.00-1030333.01%
WYNN240621P000850002024-05-24 2:58PM EDT85.000.210.170.23-0.03-12.50%81,78528.08%
WYNN240621P000870002024-05-27 12:04AM EDT87.000.260.310.420.00--327.54%
WYNN240621P000875002024-05-24 2:57PM EDT87.500.420.360.46-0.17-28.81%14,31926.95%
WYNN240621P000880002024-05-27 12:04AM EDT88.000.440.421.350.00--438.82%
WYNN240621P000890002024-05-27 12:04AM EDT89.000.550.550.71-0.03-5.17%8526.76%
WYNN240621P000900002024-05-24 3:58PM EDT90.000.750.730.81-0.26-25.74%473,97725.05%
WYNN240621P000910002024-05-27 12:04AM EDT91.001.100.881.200.00--3526.54%
WYNN240621P000920002024-05-27 12:04AM EDT92.001.491.231.410.00--3625.22%
WYNN240621P000925002024-05-24 3:43PM EDT92.501.321.381.61-0.50-27.47%1,7564,90525.40%
WYNN240621P000930002024-05-27 12:04AM EDT93.001.771.491.66+0.19+12.03%2423.87%
WYNN240621P000940002024-05-27 12:04AM EDT94.002.071.982.06-0.21-9.21%125523.49%
WYNN240621P000950002024-05-24 3:14PM EDT95.002.502.462.54-0.46-15.54%1243,35823.24%
WYNN240621P000960002024-05-27 12:04AM EDT96.003.252.983.10+0.51+18.61%9923.12%
WYNN240621P000970002024-05-27 12:04AM EDT97.003.553.603.700.00--2822.73%
WYNN240621P000975002024-05-24 2:50PM EDT97.504.003.904.50-0.55-12.09%221,60827.69%
WYNN240621P000980002024-05-27 12:04AM EDT98.004.004.154.950.00--1828.86%
WYNN240621P000990002024-05-27 12:04AM EDT99.003.104.606.100.00--133.79%
WYNN240621P001000002024-05-24 11:42AM EDT100.005.905.656.20-0.86-12.72%184826.07%
WYNN240621P001050002024-05-23 10:46AM EDT105.0010.0610.1510.750.00-61,68930.18%
WYNN240621P001100002024-05-22 3:06PM EDT110.0014.8514.2016.700.00-450757.08%
WYNN240621P001150002024-05-22 3:06PM EDT115.0019.8518.3522.250.00-107075.73%
WYNN240621P001200002024-05-23 3:09PM EDT120.0025.1523.9027.300.00-50030250.34%
WYNN240621P001250002024-05-22 2:51PM EDT125.0029.5029.3532.300.00-6265.43%
WYNN240621P001300002023-11-27 3:13PM EDT130.0043.1437.9040.300.00-11130.01%
WYNN240621P001350002024-02-06 10:54AM EDT135.0036.0131.8035.750.00-1000.00%
WYNN240621P001400002023-09-26 1:16PM EDT140.0048.3551.8053.550.00-10190.80%
WYNN240621P001450002023-07-03 10:59AM EDT145.0038.3039.6040.150.00-580.00%
WYNN240621P001500002023-05-25 12:57PM EDT150.0049.3545.4546.600.00-3150.00%
WYNN240621P001550002023-05-23 2:28PM EDT155.0053.1549.0550.400.00-1000.00%
WYNN240621P001650002023-10-13 2:02PM EDT165.0074.2578.4580.150.00-10247.56%