Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220708C00045000 | 2022-06-23 3:07PM EDT | 45.00 | 7.15 | 12.80 | 13.45 | 0.00 | - | - | 5 | 135.16% |
| WYNN220708C00048000 | 2022-06-24 9:51AM EDT | 48.00 | 8.10 | 10.10 | 10.40 | 0.00 | - | 5 | 7 | 81.25% |
| WYNN220708C00048500 | 2022-06-23 10:50AM EDT | 48.50 | 4.45 | 9.50 | 9.95 | 0.00 | - | - | 2 | 71.88% |
| WYNN220708C00049000 | 2022-07-01 3:47PM EDT | 49.00 | 9.30 | 9.05 | 9.45 | +5.30 | +132.50% | 1 | 5 | 73.83% |
| WYNN220708C00050000 | 2022-07-01 2:33PM EDT | 50.00 | 8.00 | 8.10 | 8.55 | +2.50 | +45.45% | 5 | 3 | 77.15% |
| WYNN220708C00051000 | 2022-06-30 2:01PM EDT | 51.00 | 6.95 | 7.10 | 7.55 | 0.00 | - | 2 | 24 | 68.95% |
| WYNN220708C00051500 | 2022-06-24 1:20PM EDT | 51.50 | 7.00 | 6.65 | 7.15 | 0.00 | - | 5 | 5 | 72.07% |
| WYNN220708C00052000 | 2022-07-01 11:07AM EDT | 52.00 | 5.40 | 6.25 | 6.55 | -0.45 | -7.69% | 2 | 8 | 67.68% |
| WYNN220708C00053000 | 2022-07-01 2:14PM EDT | 53.00 | 4.95 | 5.40 | 5.70 | +1.30 | +35.62% | 33 | 40 | 69.14% |
| WYNN220708C00054000 | 2022-07-01 3:47PM EDT | 54.00 | 4.67 | 4.50 | 4.85 | +0.91 | +24.20% | 2 | 28 | 66.11% |
| WYNN220708C00055000 | 2022-07-01 3:43PM EDT | 55.00 | 3.85 | 3.75 | 3.90 | +0.35 | +10.00% | 50 | 81 | 62.50% |
| WYNN220708C00056000 | 2022-07-01 3:36PM EDT | 56.00 | 3.07 | 3.00 | 3.20 | +0.34 | +12.45% | 11 | 91 | 61.82% |
| WYNN220708C00057000 | 2022-07-01 3:00PM EDT | 57.00 | 2.45 | 2.37 | 2.61 | +0.16 | +6.99% | 107 | 66 | 62.50% |
| WYNN220708C00057500 | 2022-07-01 3:44PM EDT | 57.50 | 2.11 | 2.09 | 2.25 | +0.26 | +14.05% | 12 | 65 | 61.18% |
| WYNN220708C00058000 | 2022-07-01 3:59PM EDT | 58.00 | 1.88 | 1.82 | 1.93 | +0.35 | +22.88% | 38 | 147 | 60.06% |
| WYNN220708C00058500 | 2022-07-01 3:53PM EDT | 58.50 | 1.55 | 1.56 | 1.75 | -0.28 | -15.30% | 70 | 209 | 60.69% |
| WYNN220708C00059000 | 2022-07-01 3:51PM EDT | 59.00 | 1.38 | 1.36 | 1.54 | 0.00 | - | 134 | 54 | 61.13% |
| WYNN220708C00060000 | 2022-07-01 3:59PM EDT | 60.00 | 1.05 | 0.99 | 1.11 | +0.16 | +17.98% | 351 | 596 | 60.16% |
| WYNN220708C00061000 | 2022-07-01 3:43PM EDT | 61.00 | 0.72 | 0.70 | 0.81 | -0.22 | -23.40% | 119 | 183 | 60.06% |
| WYNN220708C00062000 | 2022-07-01 3:57PM EDT | 62.00 | 0.52 | 0.50 | 0.60 | 0.00 | - | 274 | 250 | 60.94% |
| WYNN220708C00063000 | 2022-07-01 3:52PM EDT | 63.00 | 0.37 | 0.34 | 0.45 | -0.16 | -30.19% | 135 | 65 | 61.72% |
| WYNN220708C00064000 | 2022-07-01 3:55PM EDT | 64.00 | 0.26 | 0.25 | 0.34 | -0.08 | -23.53% | 75 | 71 | 63.48% |
| WYNN220708C00065000 | 2022-07-01 2:45PM EDT | 65.00 | 0.18 | 0.15 | 0.21 | -0.13 | -41.94% | 65 | 586 | 61.91% |
| WYNN220708C00066000 | 2022-07-01 3:42PM EDT | 66.00 | 0.12 | 0.10 | 0.14 | -0.14 | -53.85% | 2 | 52 | 62.11% |
| WYNN220708C00067000 | 2022-07-01 2:51PM EDT | 67.00 | 0.10 | 0.09 | 0.16 | -0.09 | -47.37% | 717 | 107 | 68.56% |
| WYNN220708C00068000 | 2022-07-01 1:24PM EDT | 68.00 | 0.06 | 0.07 | 0.13 | -0.06 | -50.00% | 117 | 2,678 | 70.70% |
| WYNN220708C00069000 | 2022-06-28 3:36PM EDT | 69.00 | 0.30 | 0.05 | 0.27 | 0.00 | - | 14 | 23 | 83.59% |
| WYNN220708C00070000 | 2022-07-01 1:35PM EDT | 70.00 | 0.05 | 0.04 | 0.10 | -0.06 | -54.55% | 77 | 335 | 76.17% |
| WYNN220708C00071000 | 2022-06-30 1:50PM EDT | 71.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 25 | 43 | 82.81% |
| WYNN220708C00072000 | 2022-06-29 10:32AM EDT | 72.00 | 0.12 | 0.03 | 0.11 | 0.00 | - | 3 | 11 | 85.55% |
| WYNN220708C00073000 | 2022-07-01 3:43PM EDT | 73.00 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 2 | 229 | 84.38% |
| WYNN220708C00074000 | 2022-07-01 2:00PM EDT | 74.00 | 0.03 | 0.02 | 0.09 | -0.16 | -84.21% | 12 | 61 | 91.02% |
| WYNN220708C00075000 | 2022-07-01 9:49AM EDT | 75.00 | 0.06 | 0.02 | 0.03 | -0.02 | -25.00% | 48 | 38 | 85.16% |
| WYNN220708C00076000 | 2022-07-01 2:11PM EDT | 76.00 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 183 | 20 | 99.22% |
| WYNN220708C00077000 | 2022-06-29 3:18PM EDT | 77.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00079000 | 2022-06-29 3:50PM EDT | 79.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00080000 | 2022-07-01 11:05AM EDT | 80.00 | 0.02 | 0.01 | 0.09 | -0.13 | -86.67% | 1 | 337 | 113.28% |
| WYNN220708C00081000 | 2022-06-29 3:25PM EDT | 81.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00082000 | 2022-06-29 10:53AM EDT | 82.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00083000 | 2022-06-29 3:24PM EDT | 83.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00084000 | 2022-06-29 2:58PM EDT | 84.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708C00085000 | 2022-06-30 9:41AM EDT | 85.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 577 | 114.06% |
| WYNN220708C00090000 | 2022-07-01 1:57PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 255 | 128.13% |
| WYNN220708C00095000 | 2022-06-30 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 87 | 137.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220708P00045000 | 2022-07-01 3:55PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 8 | 149 | 83.59% |
| WYNN220708P00046000 | 2022-06-30 11:33AM EDT | 46.00 | 0.11 | 0.02 | 0.03 | 0.00 | - | 10 | 310 | 82.81% |
| WYNN220708P00048000 | 2022-07-01 1:46PM EDT | 48.00 | 0.08 | 0.05 | 0.06 | -0.09 | -52.94% | 21 | 3 | 78.13% |
| WYNN220708P00048500 | 2022-06-30 12:05PM EDT | 48.50 | 0.20 | 0.06 | 0.07 | 0.00 | - | 2 | 3 | 76.56% |
| WYNN220708P00049000 | 2022-07-01 1:44PM EDT | 49.00 | 0.11 | 0.07 | 0.08 | -0.23 | -67.65% | 20 | 23 | 75.00% |
| WYNN220708P00049500 | 2022-06-29 10:01AM EDT | 49.50 | 0.21 | - | - | 0.00 | - | - | - | 0.00% |
| WYNN220708P00050000 | 2022-07-01 3:30PM EDT | 50.00 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 6 | 219 | 72.66% |
| WYNN220708P00051000 | 2022-07-01 2:01PM EDT | 51.00 | 0.21 | 0.14 | 0.17 | -0.15 | -41.67% | 5 | 14 | 70.12% |
| WYNN220708P00051500 | 2022-07-01 12:16PM EDT | 51.50 | 0.36 | 0.17 | 0.20 | -0.12 | -25.00% | 5 | 23 | 68.95% |
| WYNN220708P00052000 | 2022-07-01 12:19PM EDT | 52.00 | 0.36 | 0.21 | 0.24 | -0.19 | -34.55% | 8 | 10 | 68.16% |
| WYNN220708P00053000 | 2022-07-01 3:47PM EDT | 53.00 | 0.31 | 0.29 | 0.36 | -0.44 | -58.67% | 21 | 104 | 66.21% |
| WYNN220708P00054000 | 2022-07-01 3:41PM EDT | 54.00 | 0.47 | 0.43 | 0.50 | -0.48 | -50.53% | 73 | 223 | 64.55% |
| WYNN220708P00055000 | 2022-07-01 3:54PM EDT | 55.00 | 0.68 | 0.62 | 0.76 | -0.57 | -45.60% | 176 | 144 | 64.45% |
| WYNN220708P00056000 | 2022-07-01 3:44PM EDT | 56.00 | 0.95 | 0.85 | 0.97 | -0.58 | -37.91% | 58 | 222 | 61.43% |
| WYNN220708P00057000 | 2022-07-01 3:51PM EDT | 57.00 | 1.35 | 1.20 | 1.34 | -0.80 | -37.21% | 188 | 141 | 61.08% |
| WYNN220708P00057500 | 2022-07-01 2:50PM EDT | 57.50 | 1.54 | 1.39 | 1.54 | -0.75 | -32.75% | 46 | 107 | 60.35% |
| WYNN220708P00058000 | 2022-07-01 3:56PM EDT | 58.00 | 1.72 | 1.62 | 1.77 | -1.43 | -45.40% | 18 | 179 | 60.06% |
| WYNN220708P00058500 | 2022-07-01 3:55PM EDT | 58.50 | 1.97 | 1.84 | 2.04 | -1.51 | -43.39% | 3 | 88 | 59.52% |
| WYNN220708P00059000 | 2022-07-01 10:55AM EDT | 59.00 | 3.25 | 2.15 | 2.33 | +0.58 | +21.72% | 40 | 47 | 60.11% |
| WYNN220708P00060000 | 2022-07-01 3:50PM EDT | 60.00 | 2.89 | 2.78 | 2.97 | -1.75 | -37.72% | 16 | 51 | 60.30% |
| WYNN220708P00061000 | 2022-07-01 2:58PM EDT | 61.00 | 3.80 | 3.45 | 3.65 | -1.66 | -30.40% | 1 | 103 | 59.08% |
| WYNN220708P00062000 | 2022-07-01 3:50PM EDT | 62.00 | 4.40 | 4.25 | 4.45 | -0.74 | -14.40% | 5 | 22 | 60.06% |
| WYNN220708P00063000 | 2022-06-30 11:02AM EDT | 63.00 | 7.67 | 4.95 | 5.35 | 0.00 | - | 3 | 53 | 58.20% |
| WYNN220708P00064000 | 2022-06-29 1:20PM EDT | 64.00 | 7.22 | 5.95 | 6.35 | 0.00 | - | 15 | 18 | 65.63% |
| WYNN220708P00065000 | 2022-07-01 3:43PM EDT | 65.00 | 7.04 | 6.75 | 7.35 | -1.59 | -18.42% | 1 | 24 | 65.82% |
| WYNN220708P00066000 | 2022-06-27 10:41AM EDT | 66.00 | 8.90 | 7.75 | 8.20 | 0.00 | - | 367 | 125 | 65.82% |
| WYNN220708P00067000 | 2022-06-29 11:08AM EDT | 67.00 | 9.91 | 8.65 | 9.15 | 0.00 | - | 1 | 13 | 62.70% |
| WYNN220708P00068000 | 2022-06-23 10:25AM EDT | 68.00 | 16.60 | 9.70 | 10.25 | 0.00 | - | 1 | 6 | 77.34% |
| WYNN220708P00069000 | 2022-06-28 10:46AM EDT | 69.00 | 7.35 | 10.60 | 11.20 | 0.00 | - | 7 | 7 | 73.05% |
| WYNN220708P00070000 | 2022-06-08 2:18PM EDT | 70.00 | 4.25 | 11.65 | 12.15 | 0.00 | - | - | 3 | 78.13% |
| WYNN220708P00071000 | 2022-06-23 2:24PM EDT | 71.00 | 20.50 | 12.50 | 13.20 | 0.00 | - | 1 | 0 | 71.09% |
| WYNN220708P00072000 | 2022-06-13 1:08PM EDT | 72.00 | 14.95 | 13.55 | 14.15 | 0.00 | - | - | 2 | 75.39% |
| WYNN220708P00073000 | 2022-06-17 1:08PM EDT | 73.00 | 18.04 | 14.65 | 15.20 | 0.00 | - | 1 | 0 | 96.48% |
| WYNN220708P00074000 | 2022-06-29 10:14AM EDT | 74.00 | 15.70 | 15.60 | 16.15 | 0.00 | - | 1 | 2 | 91.02% |
| WYNN220708P00075000 | 2022-06-10 11:10AM EDT | 75.00 | 13.25 | 16.05 | 17.15 | 0.00 | - | - | 5 | 132.42% |
| WYNN220708P00080000 | 2022-06-15 3:52PM EDT | 80.00 | 20.80 | 21.55 | 22.25 | 0.00 | - | - | 1 | 121.48% |
| WYNN220708P00085000 | 2022-06-07 11:26AM EDT | 85.00 | 18.41 | 26.40 | 27.25 | 0.00 | - | - | 0 | 103.13% |
© 2022 Yahoo. All rights reserved.
