UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.16+1.74 (+1.70%)
At close: 04:00PM EST
104.16 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240301C000850002024-02-20 11:09AM EST85.0016.5017.5019.800.00-310111.62%
WYNN240301C000890002024-02-13 2:07PM EST89.0015.3413.2515.800.00-1091.99%
WYNN240301C000900002024-02-23 11:34AM EST90.0014.5012.3014.90-0.77-5.04%4690.92%
WYNN240301C000920002024-02-02 12:48PM EST92.006.7010.2512.950.00-1382.62%
WYNN240301C000930002024-02-12 1:01PM EST93.0012.679.4011.700.00-515868.90%
WYNN240301C000940002024-01-24 12:26PM EST94.005.558.4510.750.00-1065.92%
WYNN240301C000950002024-02-22 11:19AM EST95.007.357.409.500.00-211251.95%
WYNN240301C000960002024-02-23 12:12PM EST96.008.587.158.55+1.47+20.68%1006249.41%
WYNN240301C000970002024-02-23 10:03AM EST97.006.356.757.70+0.75+13.39%24649.71%
WYNN240301C000980002024-02-23 3:03PM EST98.006.055.957.50+0.90+17.48%1411364.80%
WYNN240301C000990002024-02-22 11:35AM EST99.003.895.205.600.00-608637.01%
WYNN240301C001000002024-02-23 11:31AM EST100.004.604.154.60+1.30+39.39%745032.03%
WYNN240301C001010002024-02-23 1:10PM EST101.003.853.603.80+1.21+45.83%37088531.67%
WYNN240301C001020002024-02-23 1:13PM EST102.003.102.872.98+0.98+46.23%4817029.59%
WYNN240301C001030002024-02-23 2:55PM EST103.002.132.242.29+0.51+31.48%11144428.76%
WYNN240301C001040002024-02-23 3:53PM EST104.001.741.671.71+0.62+55.36%5521,03628.32%
WYNN240301C001050002024-02-23 3:53PM EST105.001.251.201.24+0.40+47.06%34817728.13%
WYNN240301C001060002024-02-23 3:58PM EST106.000.850.830.86+0.29+51.79%13514527.83%
WYNN240301C001070002024-02-23 3:59PM EST107.000.570.550.58+0.17+42.50%3328627.76%
WYNN240301C001080002024-02-23 3:54PM EST108.000.370.320.38+0.09+32.14%36027927.78%
WYNN240301C001090002024-02-23 3:56PM EST109.000.240.210.25+0.08+50.00%969728.13%
WYNN240301C001100002024-02-23 3:34PM EST110.000.130.130.16+0.01+8.33%27338528.42%
WYNN240301C001110002024-02-23 3:10PM EST111.000.080.070.11+0.01+14.29%3418129.30%
WYNN240301C001120002024-02-23 2:42PM EST112.000.060.020.11-0.12-66.67%25532.52%
WYNN240301C001130002024-02-23 3:44PM EST113.000.060.010.21-0.38-86.36%171441.02%
WYNN240301C001140002024-02-20 11:24AM EST114.000.040.000.750.00-36051.27%
WYNN240301C001150002024-02-22 9:31AM EST115.000.050.000.750.00-212454.83%
WYNN240301C001160002024-02-14 11:05AM EST116.000.200.000.640.00-6655.96%
WYNN240301C001170002024-02-16 3:50PM EST117.000.210.000.280.00-2257.42%
WYNN240301C001200002024-02-20 11:34AM EST120.000.150.000.100.00-59654.49%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240301P000700002024-02-13 3:13PM EST70.000.310.001.450.00-1090195.61%
WYNN240301P000750002024-02-07 11:08AM EST75.000.060.000.160.00-70268111.33%
WYNN240301P000800002024-02-09 9:55AM EST80.000.020.000.750.00-170120.90%
WYNN240301P000810002024-01-31 11:41AM EST81.000.470.000.460.00--17105.27%
WYNN240301P000820002024-01-16 9:30AM EST82.000.960.000.000.00--2050.00%
WYNN240301P000830002024-02-09 12:19PM EST83.000.360.000.260.00-266987.11%
WYNN240301P000840002024-02-09 1:58PM EST84.000.050.000.260.00-4783.20%
WYNN240301P000850002024-02-22 10:37AM EST85.000.050.000.260.00-116679.30%
WYNN240301P000860002024-02-21 10:58AM EST86.000.010.001.260.00-923106.25%
WYNN240301P000870002024-02-22 10:59AM EST87.000.010.001.270.00-928101.56%
WYNN240301P000880002024-02-09 1:55PM EST88.000.210.001.270.00-33296.68%
WYNN240301P000890002024-02-22 10:10AM EST89.000.050.001.260.00-10015891.60%
WYNN240301P000900002024-02-23 11:14AM EST90.000.370.000.27+0.32+640.00%34760.74%
WYNN240301P000910002024-02-23 10:14AM EST91.000.020.000.68-0.88-97.78%9869.43%
WYNN240301P000920002024-02-20 3:43PM EST92.000.100.000.120.00-91651.95%
WYNN240301P000930002024-02-20 2:46PM EST93.000.120.000.250.00-1922756.35%
WYNN240301P000940002024-02-23 2:30PM EST94.000.040.010.56-0.07-63.64%217253.81%
WYNN240301P000950002024-02-21 3:28PM EST95.000.230.010.060.00-106635.74%
WYNN240301P000960002024-02-23 3:51PM EST96.000.040.040.10-0.13-76.47%1415935.55%
WYNN240301P000970002024-02-23 3:50PM EST97.000.070.060.21-0.19-73.08%244237.79%
WYNN240301P000980002024-02-23 3:30PM EST98.000.100.100.13-0.27-72.97%8714629.88%
WYNN240301P000990002024-02-23 3:57PM EST99.000.180.160.19-0.36-66.67%1854928.61%
WYNN240301P001000002024-02-23 3:48PM EST100.000.290.260.28-0.51-63.75%19522827.44%
WYNN240301P001010002024-02-23 3:41PM EST101.000.450.410.45-0.72-61.54%1374927.20%
WYNN240301P001020002024-02-23 3:47PM EST102.000.650.660.70-0.85-56.67%21829927.15%
WYNN240301P001030002024-02-23 3:59PM EST103.001.000.981.02-1.04-50.98%20920826.76%
WYNN240301P001040002024-02-23 3:50PM EST104.001.411.411.45-1.27-47.39%8916326.59%
WYNN240301P001050002024-02-23 3:57PM EST105.001.951.881.99-1.41-41.96%856826.56%
WYNN240301P001060002024-02-23 12:11PM EST106.002.512.562.63-1.39-35.64%95426.51%
WYNN240301P001070002024-02-23 3:10PM EST107.003.503.153.40-0.76-17.84%3612227.32%
WYNN240301P001080002024-02-23 12:40PM EST108.004.163.504.55+0.06+1.46%331135.74%
WYNN240301P001090002024-02-16 12:07PM EST109.004.303.955.800.00-1146.24%
WYNN240301P001100002024-02-08 2:46PM EST110.004.905.556.350.00--3840.04%
WYNN240301P001110002024-02-15 1:54PM EST111.006.155.308.000.00-1160.45%
WYNN240301P001130002024-02-21 2:23PM EST113.0010.947.1010.050.00-1070.80%
WYNN240301P001140002024-02-08 2:20PM EST114.007.958.1510.300.00--154.35%
WYNN240301P001150002024-02-15 3:26PM EST115.009.959.1511.150.00-1052.25%