Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 198.29% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 100.66% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 143.30% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 60.55% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 0.00% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 0.00% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-04-30 3:20PM EDT | 50.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 0.00% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 84.22% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 77.38% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 47.01% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 0.00% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| WYNN250117C00067500 | 2024-04-05 1:13PM EDT | 67.50 | 43.40 | 31.65 | 33.80 | 0.00 | - | 1 | 27 | 52.95% |
| WYNN250117C00070000 | 2024-04-30 11:42AM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| WYNN250117C00072500 | 2024-04-01 12:28PM EDT | 72.50 | 38.65 | 24.75 | 27.15 | 0.00 | - | 4 | 70 | 37.29% |
| WYNN250117C00075000 | 2024-05-07 3:03PM EDT | 75.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 20 | 824 | 0.00% |
| WYNN250117C00077500 | 2024-04-01 11:31AM EDT | 77.50 | 32.99 | 21.10 | 22.10 | 0.00 | - | 1 | 32 | 31.08% |
| WYNN250117C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| WYNN250117C00082500 | 2024-04-03 1:00PM EDT | 82.50 | 29.85 | 20.20 | 22.00 | 0.00 | - | 1 | 127 | 44.95% |
| WYNN250117C00085000 | 2024-05-03 1:47PM EDT | 85.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 0.00% |
| WYNN250117C00087500 | 2024-05-06 9:30AM EDT | 87.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.00% |
| WYNN250117C00090000 | 2024-05-06 11:14AM EDT | 90.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 0.00% |
| WYNN250117C00092500 | 2024-05-06 3:30PM EDT | 92.50 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| WYNN250117C00095000 | 2024-05-07 11:16AM EDT | 95.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 832 | 0.00% |
| WYNN250117C00097500 | 2024-05-07 3:59PM EDT | 97.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 619 | 0.10% |
| WYNN250117C00100000 | 2024-05-07 3:59PM EDT | 100.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 69 | 1,778 | 0.78% |
| WYNN250117C00105000 | 2024-05-07 12:58PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 31 | 1,899 | 1.56% |
| WYNN250117C00110000 | 2024-05-07 2:30PM EDT | 110.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 36 | 1,792 | 3.13% |
| WYNN250117C00115000 | 2024-05-07 3:07PM EDT | 115.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 368 | 1,450 | 6.25% |
| WYNN250117C00120000 | 2024-05-07 3:39PM EDT | 120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 893 | 6.25% |
| WYNN250117C00125000 | 2024-05-07 11:11AM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,211 | 6.25% |
| WYNN250117C00130000 | 2024-05-07 3:59PM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 22 | 605 | 6.25% |
| WYNN250117C00135000 | 2024-05-07 11:54AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 991 | 6.25% |
| WYNN250117C00140000 | 2024-05-02 10:48AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 758 | 12.50% |
| WYNN250117C00145000 | 2024-05-07 11:55AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 12.50% |
| WYNN250117C00150000 | 2024-05-01 2:11PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 12.50% |
| WYNN250117C00155000 | 2024-04-19 11:56AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| WYNN250117C00160000 | 2024-05-07 11:47AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 406 | 12.50% |
| WYNN250117C00165000 | 2024-04-15 3:43PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| WYNN250117C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-04-18 2:09PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 25.00% |
| WYNN250117P00032500 | 2024-02-28 3:18PM EDT | 32.50 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 127 | 57.72% |
| WYNN250117P00035000 | 2024-04-08 12:01PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 25.00% |
| WYNN250117P00037500 | 2024-05-07 3:59PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| WYNN250117P00040000 | 2024-02-29 3:02PM EDT | 40.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 78 | 51.95% |
| WYNN250117P00042500 | 2024-04-08 12:04PM EDT | 42.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| WYNN250117P00045000 | 2024-04-08 12:02PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| WYNN250117P00047500 | 2024-05-02 12:07PM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,158 | 12.50% |
| WYNN250117P00050000 | 2024-05-07 3:31PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 12.50% |
| WYNN250117P00052500 | 2024-02-23 2:14PM EDT | 52.50 | 0.60 | 0.23 | 1.84 | 0.00 | - | 32 | 459 | 51.51% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 47.83% |
| WYNN250117P00057500 | 2024-04-09 10:25AM EDT | 57.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 12.50% |
| WYNN250117P00060000 | 2024-05-06 11:26AM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 12.50% |
| WYNN250117P00062500 | 2024-03-18 1:58PM EDT | 62.50 | 1.29 | 1.25 | 1.37 | 0.00 | - | 20 | 616 | 42.22% |
| WYNN250117P00065000 | 2024-05-07 10:26AM EDT | 65.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 684 | 12.50% |
| WYNN250117P00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 785 | 12.50% |
| WYNN250117P00070000 | 2024-05-07 11:49AM EDT | 70.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 6.25% |
| WYNN250117P00072500 | 2024-05-03 2:26PM EDT | 72.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 195 | 686 | 6.25% |
| WYNN250117P00075000 | 2024-05-01 3:09PM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,283 | 6.25% |
| WYNN250117P00077500 | 2024-04-24 11:54AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,169 | 6.25% |
| WYNN250117P00080000 | 2024-05-07 3:00PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,244 | 6.25% |
| WYNN250117P00082500 | 2024-05-07 11:13AM EDT | 82.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,365 | 3.13% |
| WYNN250117P00085000 | 2024-05-07 3:19PM EDT | 85.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 16 | 1,162 | 3.13% |
| WYNN250117P00087500 | 2024-05-07 2:31PM EDT | 87.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 3.13% |
| WYNN250117P00090000 | 2024-04-30 1:12PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,771 | 1.56% |
| WYNN250117P00092500 | 2024-05-03 2:25PM EDT | 92.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 107 | 817 | 1.56% |
| WYNN250117P00095000 | 2024-05-03 2:00PM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 753 | 0.78% |
| WYNN250117P00097500 | 2024-04-30 3:17PM EDT | 97.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,119 | 0.00% |
| WYNN250117P00100000 | 2024-05-07 12:53PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,075 | 0.00% |
| WYNN250117P00105000 | 2024-05-07 3:40PM EDT | 105.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 0.00% |
| WYNN250117P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,173 | 0.00% |
| WYNN250117P00115000 | 2024-04-22 3:47PM EDT | 115.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 30 | 1,545 | 0.00% |
| WYNN250117P00120000 | 2024-05-06 1:53PM EDT | 120.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 0.00% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 39.45% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 32.78% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 72.30% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 45.44% |
| WYNN250117P00160000 | 2023-04-10 12:21PM EDT | 160.00 | 53.20 | 50.75 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2023-05-09 3:11PM EDT | 165.00 | 55.30 | 61.00 | 62.95 | 0.00 | - | 1 | 3 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 80.29% |
© 2024 Yahoo. All rights reserved.