Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116C00042500 | 2024-04-24 2:46PM EDT | 42.50 | 57.43 | 53.60 | 57.85 | 0.00 | - | 11 | 11 | 51.62% |
| WYNN260116C00050000 | 2024-04-15 2:52PM EDT | 50.00 | 53.12 | 48.10 | 50.50 | 0.00 | - | 1 | 25 | 54.09% |
| WYNN260116C00060000 | 2024-04-26 10:38AM EDT | 60.00 | 41.70 | 41.00 | 41.95 | -3.15 | -7.02% | 1 | 31 | 47.63% |
| WYNN260116C00065000 | 2024-03-25 9:39AM EDT | 65.00 | 42.25 | 38.00 | 42.25 | 0.00 | - | 1 | 8 | 51.89% |
| WYNN260116C00070000 | 2023-12-13 4:43PM EDT | 70.00 | 28.30 | 31.60 | 34.85 | 0.00 | - | 20 | 11 | 45.16% |
| WYNN260116C00075000 | 2024-03-14 1:01PM EDT | 75.00 | 35.32 | 35.85 | 38.15 | 0.00 | - | 1 | 10 | 57.90% |
| WYNN260116C00077500 | 2024-04-02 3:07PM EDT | 77.50 | 37.65 | 29.05 | 32.00 | 0.00 | - | 3 | 17 | 48.46% |
| WYNN260116C00080000 | 2024-04-15 2:52PM EDT | 80.00 | 31.70 | 27.70 | 30.50 | 0.00 | - | 1 | 94 | 47.84% |
| WYNN260116C00082500 | 2024-04-01 2:35PM EDT | 82.50 | 36.00 | 25.95 | 29.00 | 0.00 | - | 14 | 29 | 47.14% |
| WYNN260116C00085000 | 2024-04-03 1:05PM EDT | 85.00 | 34.15 | 24.55 | 25.40 | 0.00 | - | 3 | 47 | 41.64% |
| WYNN260116C00087500 | 2024-04-16 3:11PM EDT | 87.50 | 27.20 | 23.20 | 24.00 | 0.00 | - | 6 | 23 | 41.14% |
| WYNN260116C00090000 | 2024-04-24 1:50PM EDT | 90.00 | 23.90 | 22.00 | 22.65 | 0.00 | - | 7 | 168 | 40.65% |
| WYNN260116C00092500 | 2024-04-18 10:32AM EDT | 92.50 | 23.00 | 20.60 | 21.35 | 0.00 | - | 1 | 5 | 40.18% |
| WYNN260116C00095000 | 2024-04-22 1:06PM EDT | 95.00 | 21.50 | 19.35 | 20.10 | 0.00 | - | 1 | 47 | 39.73% |
| WYNN260116C00097500 | 2024-04-22 12:15PM EDT | 97.50 | 19.95 | 18.25 | 18.85 | 0.00 | - | 10 | 57 | 39.19% |
| WYNN260116C00100000 | 2024-04-26 12:21PM EDT | 100.00 | 17.60 | 17.15 | 17.80 | -2.35 | -11.78% | 2 | 103 | 38.97% |
| WYNN260116C00105000 | 2024-04-19 10:21AM EDT | 105.00 | 16.75 | 15.00 | 15.60 | 0.00 | - | 2 | 179 | 38.07% |
| WYNN260116C00110000 | 2024-04-26 10:28AM EDT | 110.00 | 13.80 | 13.05 | 13.60 | -0.34 | -2.40% | 1 | 250 | 37.24% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 115.00 | 13.80 | 11.40 | 11.80 | 0.00 | - | 2 | 250 | 36.48% |
| WYNN260116C00120000 | 2024-04-26 12:19PM EDT | 120.00 | 10.15 | 9.80 | 11.05 | -0.70 | -6.45% | 2 | 72 | 37.53% |
| WYNN260116C00125000 | 2024-04-26 10:46AM EDT | 125.00 | 9.10 | 8.40 | 8.80 | -4.00 | -30.53% | 4 | 29 | 35.22% |
| WYNN260116C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 10.00 | 7.15 | 7.90 | 0.00 | - | 1 | 27 | 35.42% |
| WYNN260116C00135000 | 2024-04-26 12:21PM EDT | 135.00 | 6.55 | 6.15 | 6.50 | -0.80 | -10.88% | 2 | 75 | 34.24% |
| WYNN260116C00140000 | 2024-04-26 11:08AM EDT | 140.00 | 5.50 | 5.20 | 5.75 | -1.45 | -20.86% | 2 | 31 | 34.27% |
| WYNN260116C00145000 | 2024-03-11 10:34AM EDT | 145.00 | 7.30 | 7.65 | 8.30 | 0.00 | - | 1 | 76 | 41.87% |
| WYNN260116C00155000 | 2024-04-22 12:47PM EDT | 155.00 | 4.20 | 3.25 | 3.50 | 0.00 | - | 9 | 36 | 32.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116P00042500 | 2024-03-14 2:05PM EDT | 42.50 | 1.30 | 0.95 | 1.66 | 0.00 | - | 2 | 194 | 46.92% |
| WYNN260116P00045000 | 2024-03-01 12:22PM EDT | 45.00 | 1.25 | 1.00 | 1.69 | 0.00 | - | 4 | 32 | 44.30% |
| WYNN260116P00047500 | 2024-02-13 12:58PM EDT | 47.50 | 1.70 | 1.40 | 1.85 | 0.00 | - | 2 | 4 | 42.66% |
| WYNN260116P00050000 | 2024-04-02 2:34PM EDT | 50.00 | 1.72 | 1.87 | 2.06 | 0.00 | - | 15 | 56 | 41.33% |
| WYNN260116P00055000 | 2024-04-04 9:43AM EDT | 55.00 | 2.18 | 2.49 | 2.68 | 0.00 | - | 15 | 17 | 39.51% |
| WYNN260116P00060000 | 2024-04-11 3:30PM EDT | 60.00 | 3.15 | 3.25 | 3.45 | 0.00 | - | 11 | 26 | 37.93% |
| WYNN260116P00065000 | 2024-04-16 10:18AM EDT | 65.00 | 4.80 | 4.15 | 4.40 | 0.00 | - | 2 | 251 | 36.54% |
| WYNN260116P00070000 | 2024-04-18 1:59PM EDT | 70.00 | 6.18 | 5.25 | 5.55 | 0.00 | - | 45 | 83 | 35.32% |
| WYNN260116P00075000 | 2024-04-25 11:21AM EDT | 75.00 | 7.20 | 6.50 | 6.85 | 0.00 | - | 1 | 73 | 34.05% |
| WYNN260116P00077500 | 2024-04-22 3:04PM EDT | 77.50 | 7.55 | 7.20 | 7.65 | 0.00 | - | 79 | 256 | 33.63% |
| WYNN260116P00080000 | 2024-04-18 2:46PM EDT | 80.00 | 9.23 | 7.95 | 8.40 | 0.00 | - | 16 | 1,076 | 32.95% |
| WYNN260116P00082500 | 2024-04-26 11:22AM EDT | 82.50 | 9.30 | 8.80 | 9.25 | +1.30 | +16.25% | 4 | 42 | 32.40% |
| WYNN260116P00085000 | 2024-04-05 9:57AM EDT | 85.00 | 8.25 | 9.70 | 10.15 | 0.00 | - | 15 | 123 | 31.85% |
| WYNN260116P00087500 | 2024-04-26 11:30AM EDT | 87.50 | 11.20 | 10.60 | 11.70 | +1.35 | +13.71% | 65 | 103 | 32.61% |
| WYNN260116P00090000 | 2024-04-19 12:35PM EDT | 90.00 | 12.75 | 11.65 | 13.10 | 0.00 | - | 275 | 707 | 32.86% |
| WYNN260116P00092500 | 2024-04-19 12:09PM EDT | 92.50 | 14.05 | 12.70 | 13.55 | 0.00 | - | 1 | 128 | 30.98% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 95.00 | 13.75 | 13.80 | 15.30 | 0.00 | - | 1 | 239 | 31.71% |
| WYNN260116P00097500 | 2024-03-27 1:35PM EDT | 97.50 | 13.90 | 15.00 | 16.50 | 0.00 | - | 2 | 8 | 31.17% |
| WYNN260116P00100000 | 2024-04-05 11:42AM EDT | 100.00 | 13.75 | 16.20 | 18.75 | 0.00 | - | 1 | 172 | 32.63% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 105.00 | 16.60 | 18.85 | 20.25 | 0.00 | - | 1 | 207 | 29.21% |
| WYNN260116P00110000 | 2024-04-04 12:10PM EDT | 110.00 | 17.05 | 21.75 | 22.70 | 0.00 | - | 1 | 28 | 27.21% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 115.00 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 22.32% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 120.00 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 26.70% |
| WYNN260116P00125000 | 2024-03-15 9:59AM EDT | 125.00 | 30.20 | 28.15 | 30.75 | 0.00 | - | 2 | 10 | 17.85% |
| WYNN260116P00140000 | 2024-02-26 3:09PM EDT | 140.00 | 38.60 | 38.70 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN260116P00145000 | 2024-02-09 4:27PM EDT | 145.00 | 42.15 | 45.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.