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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-1050.00%
WYNN240920C000500002024-03-11 1:52PM EDT50.0054.7553.0556.750.00-3416103.65%
WYNN240920C000600002023-12-28 1:47PM EDT60.0034.5436.5539.950.00--10.00%
WYNN240920C000650002024-04-11 9:30AM EDT65.0040.6035.6539.600.00-1353.53%
WYNN240920C000700002024-03-15 3:24PM EDT70.0031.2032.5033.750.00-23750.81%
WYNN240920C000750002024-03-28 10:41AM EDT75.0029.9127.5029.500.00-12053.04%
WYNN240920C000775002024-03-11 9:42AM EDT77.5027.550.000.000.00-16170.00%
WYNN240920C000800002024-04-05 3:44PM EDT80.0030.1023.4025.900.00-208653.04%
WYNN240920C000825002024-04-01 1:46PM EDT82.5027.8620.7023.600.00-16349.94%
WYNN240920C000850002024-04-12 11:04AM EDT85.0021.1020.1021.00-3.62-14.64%222345.34%
WYNN240920C000875002024-04-03 3:28PM EDT87.5022.5217.2519.500.00-210345.90%
WYNN240920C000900002024-04-04 2:38PM EDT90.0021.7016.3517.500.00-215443.84%
WYNN240920C000925002024-04-09 2:23PM EDT92.5018.6914.7015.000.00-117139.50%
WYNN240920C000950002024-04-12 9:42AM EDT95.0014.4512.7514.35-1.45-9.12%135842.54%
WYNN240920C000975002024-04-02 3:37PM EDT97.5014.229.7011.950.00-215038.22%
WYNN240920C001000002024-04-11 11:17AM EDT100.0012.6510.2510.600.00-170937.72%
WYNN240920C001050002024-04-12 2:32PM EDT105.008.187.958.20-2.02-19.80%568436.79%
WYNN240920C001100002024-04-12 1:30PM EDT110.006.335.956.20-1.17-15.60%1229635.94%
WYNN240920C001150002024-04-12 2:35PM EDT115.004.554.354.55-1.14-20.04%1021135.06%
WYNN240920C001200002024-04-12 2:18PM EDT120.003.343.103.25-0.96-22.33%1058234.24%
WYNN240920C001250002024-04-12 3:58PM EDT125.002.222.042.27-0.88-28.39%548733.55%
WYNN240920C001300002024-04-12 3:09PM EDT130.001.541.411.56-1.56-50.32%144333.01%
WYNN240920C001350002024-04-12 3:23PM EDT135.001.030.971.05-0.36-25.90%54832.52%
WYNN240920C001400002024-04-04 2:36PM EDT140.001.350.580.720.00-21632.37%
WYNN240920C001450002024-04-05 1:14PM EDT145.001.000.370.500.00-103832.40%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.140.750.00-51637.70%
WYNN240920C001550002024-04-10 3:35PM EDT155.000.260.070.670.00-157939.11%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920P000450002024-02-05 3:18PM EDT45.000.220.000.450.00-2661.04%
WYNN240920P000475002024-02-05 3:16PM EDT47.500.360.000.540.00-6359.08%
WYNN240920P000500002024-02-28 3:14PM EDT50.000.150.020.260.00-22050.10%
WYNN240920P000550002024-04-01 9:30AM EDT55.000.210.140.600.00-404651.51%
WYNN240920P000600002024-03-07 3:25PM EDT60.000.360.070.540.00-27548.51%
WYNN240920P000650002024-03-01 12:24PM EDT65.000.650.150.580.00-11842.80%
WYNN240920P000700002024-04-04 1:11PM EDT70.000.450.690.810.00-534939.80%
WYNN240920P000750002024-04-11 12:52PM EDT75.000.831.101.200.00-149537.57%
WYNN240920P000775002024-04-03 12:42PM EDT77.500.911.371.480.00-12077536.72%
WYNN240920P000800002024-04-08 10:53AM EDT80.001.161.721.850.00-2056536.16%
WYNN240920P000825002024-04-01 10:31AM EDT82.501.481.842.280.00-111935.54%
WYNN240920P000850002024-04-11 11:58AM EDT85.002.062.622.780.00-111,22434.90%
WYNN240920P000875002024-04-03 12:21PM EDT87.502.223.053.350.00-213834.23%
WYNN240920P000900002024-04-02 2:06PM EDT90.002.893.854.050.00-4613833.77%
WYNN240920P000925002024-04-02 2:06PM EDT92.503.504.654.800.00-6323233.09%
WYNN240920P000950002024-04-11 12:55PM EDT95.004.405.505.700.00-4228932.63%
WYNN240920P000975002024-04-08 12:06PM EDT97.504.806.506.700.00-124832.13%
WYNN240920P001000002024-04-12 3:17PM EDT100.007.857.607.80+2.20+38.94%3842231.59%
WYNN240920P001050002024-04-12 10:48AM EDT105.009.7510.0510.35+2.33+31.40%230030.55%
WYNN240920P001100002024-04-04 12:38PM EDT110.008.8512.0513.450.00-125729.86%
WYNN240920P001150002024-04-08 1:09PM EDT115.0013.2015.7016.850.00-54028.61%
WYNN240920P001200002024-02-07 2:43PM EDT120.0021.8519.7022.450.00-2635.97%
WYNN240920P001250002024-04-03 1:26PM EDT125.0019.9024.3525.200.00-1228.44%
WYNN240920P001300002024-02-08 11:45AM EDT130.0024.1529.5531.250.00--1038.14%
WYNN240920P001350002024-04-11 12:50PM EDT135.0030.2032.3035.750.00-4438.65%