Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221209C00055000 | 2022-10-28 9:39AM EST | 55.00 | 5.80 | 19.90 | 20.90 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN221209C00056000 | 2022-10-28 9:34AM EST | 56.00 | 5.25 | 18.95 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN221209C00058000 | 2022-10-31 9:00AM EST | 58.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| WYNN221209C00059000 | 2022-12-07 11:20AM EST | 59.00 | 25.45 | 25.75 | 26.65 | 0.00 | - | 2 | 3 | 389.06% |
| WYNN221209C00060000 | 2022-12-07 3:41PM EST | 60.00 | 26.53 | 24.80 | 25.55 | +1.45 | +5.78% | 3 | 9 | 365.63% |
| WYNN221209C00061000 | 2022-12-09 2:44PM EST | 61.00 | 24.34 | 23.85 | 24.20 | +7.78 | +46.98% | 50 | 60 | 271.88% |
| WYNN221209C00062000 | 2022-12-05 3:04PM EST | 62.00 | 23.76 | 22.70 | 23.55 | 0.00 | - | 3 | 0 | 317.97% |
| WYNN221209C00063000 | 2022-12-01 3:17PM EST | 63.00 | 21.60 | 21.80 | 22.40 | 0.00 | - | 6 | 5 | 293.75% |
| WYNN221209C00064000 | 2022-12-08 1:01PM EST | 64.00 | 22.80 | 20.55 | 21.70 | 0.00 | - | 2 | 8 | 290.63% |
| WYNN221209C00065000 | 2022-12-09 2:44PM EST | 65.00 | 20.34 | 19.80 | 20.20 | -3.19 | -13.56% | 48 | 63 | 193.75% |
| WYNN221209C00066000 | 2022-12-09 1:19PM EST | 66.00 | 19.05 | 18.90 | 19.10 | -0.80 | -4.03% | 20 | 20 | 184.38% |
| WYNN221209C00067000 | 2022-12-09 11:34AM EST | 67.00 | 18.95 | 17.80 | 18.45 | +0.80 | +4.41% | 1 | 18 | 250.00% |
| WYNN221209C00068000 | 2022-12-09 1:40PM EST | 68.00 | 17.20 | 16.80 | 17.20 | -0.10 | -0.58% | 40 | 64 | 165.63% |
| WYNN221209C00069000 | 2022-12-09 3:49PM EST | 69.00 | 16.12 | 15.90 | 16.15 | -3.48 | -17.76% | 37 | 59 | 181.25% |
| WYNN221209C00070000 | 2022-12-09 1:56PM EST | 70.00 | 15.45 | 14.90 | 15.10 | -1.10 | -6.65% | 21 | 63 | 143.75% |
| WYNN221209C00071000 | 2022-12-09 12:28PM EST | 71.00 | 14.45 | 13.75 | 14.45 | +0.07 | +0.49% | 3 | 8 | 190.63% |
| WYNN221209C00072000 | 2022-12-09 11:08AM EST | 72.00 | 13.91 | 12.90 | 13.30 | -0.78 | -5.31% | 12 | 49 | 178.13% |
| WYNN221209C00073000 | 2022-12-09 3:56PM EST | 73.00 | 12.12 | 11.90 | 12.25 | -2.04 | -14.41% | 44 | 62 | 158.20% |
| WYNN221209C00074000 | 2022-12-09 3:25PM EST | 74.00 | 10.90 | 10.90 | 11.10 | -1.20 | -9.92% | 43 | 76 | 106.25% |
| WYNN221209C00075000 | 2022-12-09 3:38PM EST | 75.00 | 9.80 | 9.90 | 10.20 | -2.78 | -22.10% | 70 | 270 | 126.56% |
| WYNN221209C00076000 | 2022-12-09 3:49PM EST | 76.00 | 9.13 | 8.90 | 9.10 | -3.13 | -25.53% | 23 | 402 | 89.06% |
| WYNN221209C00077000 | 2022-12-09 2:44PM EST | 77.00 | 8.32 | 7.90 | 8.15 | -1.23 | -12.88% | 37 | 119 | 94.53% |
| WYNN221209C00078000 | 2022-12-09 3:16PM EST | 78.00 | 7.20 | 6.90 | 7.10 | +0.77 | +11.98% | 45 | 84 | 70.31% |
| WYNN221209C00079000 | 2022-12-08 11:22AM EST | 79.00 | 8.50 | 5.80 | 6.30 | 0.00 | - | 10 | 421 | 81.25% |
| WYNN221209C00080000 | 2022-12-09 3:56PM EST | 80.00 | 5.05 | 4.90 | 5.15 | -3.60 | -41.62% | 75 | 520 | 62.89% |
| WYNN221209C00081000 | 2022-12-09 3:17PM EST | 81.00 | 4.10 | 3.90 | 4.20 | -0.95 | -18.81% | 35 | 484 | 57.81% |
| WYNN221209C00082000 | 2022-12-09 2:38PM EST | 82.00 | 3.62 | 2.66 | 3.10 | -0.58 | -13.81% | 74 | 118 | 53.32% |
| WYNN221209C00082500 | 2022-12-09 3:09PM EST | 82.50 | 2.79 | 2.31 | 2.67 | -1.33 | -32.28% | 156 | 423 | 54.10% |
| WYNN221209C00083000 | 2022-12-09 3:24PM EST | 83.00 | 1.87 | 1.87 | 2.27 | -1.55 | -45.32% | 58 | 820 | 55.08% |
| WYNN221209C00084000 | 2022-12-09 3:24PM EST | 84.00 | 0.90 | 0.84 | 1.42 | -1.26 | -58.33% | 88 | 605 | 47.27% |
| WYNN221209C00085000 | 2022-12-09 3:57PM EST | 85.00 | 0.16 | 0.03 | 0.21 | -1.34 | -89.33% | 223 | 1,281 | 12.11% |
| WYNN221209C00086000 | 2022-12-09 3:44PM EST | 86.00 | 0.04 | 0.00 | 0.01 | -0.99 | -96.12% | 244 | 583 | 13.28% |
| WYNN221209C00087000 | 2022-12-09 1:24PM EST | 87.00 | 0.02 | 0.00 | 0.01 | -0.53 | -96.36% | 90 | 540 | 22.66% |
| WYNN221209C00088000 | 2022-12-09 1:43PM EST | 88.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 132 | 284 | 32.03% |
| WYNN221209C00089000 | 2022-12-09 1:41PM EST | 89.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 52 | 575 | 48.44% |
| WYNN221209C00090000 | 2022-12-09 3:04PM EST | 90.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 159 | 1,012 | 53.91% |
| WYNN221209C00091000 | 2022-12-09 3:02PM EST | 91.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 797 | 60.16% |
| WYNN221209C00092000 | 2022-12-09 9:48AM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 132 | 59.38% |
| WYNN221209C00093000 | 2022-12-09 9:32AM EST | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 191 | 65.63% |
| WYNN221209C00094000 | 2022-12-09 12:36PM EST | 94.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 162 | 84.38% |
| WYNN221209C00095000 | 2022-12-09 12:48PM EST | 95.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 182 | 92.19% |
| WYNN221209C00096000 | 2022-12-08 10:46AM EST | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 207 | 341 | 98.44% |
| WYNN221209C00098000 | 2022-12-08 3:29PM EST | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 114.06% |
| WYNN221209C00099000 | 2022-12-07 9:37AM EST | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 120.31% |
| WYNN221209C00100000 | 2022-12-08 10:27AM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 82 | 128.13% |
| WYNN221209C00105000 | 2022-11-25 12:28PM EST | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 239.84% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221209P00040000 | 2022-11-22 1:58PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 24 | 475.00% |
| WYNN221209P00045000 | 2022-11-04 12:36PM EST | 45.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 531.25% |
| WYNN221209P00047000 | 2022-11-28 2:12PM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 67 | 375.00% |
| WYNN221209P00048000 | 2022-11-21 2:11PM EST | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 60 | 362.50% |
| WYNN221209P00049000 | 2022-11-02 2:27PM EST | 49.00 | 0.60 | 0.00 | 0.02 | 0.00 | - | - | 8 | 375.00% |
| WYNN221209P00050000 | 2022-11-30 11:21AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 129 | 337.50% |
| WYNN221209P00051000 | 2022-11-29 9:59AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 325.00% |
| WYNN221209P00052000 | 2022-12-05 1:21PM EST | 52.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 312.50% |
| WYNN221209P00053000 | 2022-11-29 9:44AM EST | 53.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 21 | 428.13% |
| WYNN221209P00054000 | 2022-12-01 3:05PM EST | 54.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 421.88% |
| WYNN221209P00055000 | 2022-12-07 1:14PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 107 | 325.00% |
| WYNN221209P00056000 | 2022-11-10 2:26PM EST | 56.00 | 0.45 | 0.00 | 0.36 | 0.00 | - | 1 | 6 | 425.00% |
| WYNN221209P00057000 | 2022-11-28 11:41AM EST | 57.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 5 | 9 | 368.75% |
| WYNN221209P00058000 | 2022-11-28 11:40AM EST | 58.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 65 | 81 | 318.75% |
| WYNN221209P00059000 | 2022-12-08 9:31AM EST | 59.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 376.56% |
| WYNN221209P00060000 | 2022-12-05 10:28AM EST | 60.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 30 | 346.09% |
| WYNN221209P00061000 | 2022-11-29 1:32PM EST | 61.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 18 | 347.27% |
| WYNN221209P00062000 | 2022-11-18 1:53PM EST | 62.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 355.47% |
| WYNN221209P00063000 | 2022-11-29 2:46PM EST | 63.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 20 | 40 | 318.36% |
| WYNN221209P00064000 | 2022-12-06 10:23AM EST | 64.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 23 | 299.22% |
| WYNN221209P00065000 | 2022-12-05 12:34PM EST | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 92 | 256.25% |
| WYNN221209P00066000 | 2022-12-07 1:39PM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 175.00% |
| WYNN221209P00067000 | 2022-12-07 9:44AM EST | 67.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 162.50% |
| WYNN221209P00068000 | 2022-12-07 9:52AM EST | 68.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 184.38% |
| WYNN221209P00069000 | 2022-11-30 11:00AM EST | 69.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 172 | 176.56% |
| WYNN221209P00070000 | 2022-12-08 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 153.13% |
| WYNN221209P00071000 | 2022-12-02 11:44AM EST | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 107 | 142.19% |
| WYNN221209P00072000 | 2022-12-05 11:53AM EST | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 132.81% |
| WYNN221209P00073000 | 2022-12-07 10:04AM EST | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 121.88% |
| WYNN221209P00074000 | 2022-12-09 10:44AM EST | 74.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 92 | 98.44% |
| WYNN221209P00075000 | 2022-12-08 3:31PM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 775 | 96.88% |
| WYNN221209P00076000 | 2022-12-08 3:35PM EST | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 118 | 93.75% |
| WYNN221209P00077000 | 2022-12-08 11:55AM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 84.38% |
| WYNN221209P00078000 | 2022-12-08 11:25AM EST | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 501 | 1,175 | 70.31% |
| WYNN221209P00079000 | 2022-12-09 3:52PM EST | 79.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 97 | 313 | 60.94% |
| WYNN221209P00080000 | 2022-12-09 3:23PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 535 | 51.56% |
| WYNN221209P00081000 | 2022-12-09 2:54PM EST | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 1,027 | 42.19% |
| WYNN221209P00082000 | 2022-12-09 3:13PM EST | 82.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 108 | 293 | 36.72% |
| WYNN221209P00082500 | 2022-12-09 3:09PM EST | 82.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 46 | 393 | 31.64% |
| WYNN221209P00083000 | 2022-12-09 3:35PM EST | 83.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 97 | 630 | 23.44% |
| WYNN221209P00084000 | 2022-12-09 3:54PM EST | 84.00 | 0.02 | 0.00 | 0.06 | -0.16 | -88.89% | 234 | 919 | 20.12% |
| WYNN221209P00085000 | 2022-12-09 3:59PM EST | 85.00 | 0.18 | 0.05 | 0.27 | -0.23 | -56.10% | 639 | 1,148 | 14.94% |
| WYNN221209P00086000 | 2022-12-09 3:41PM EST | 86.00 | 1.20 | 0.83 | 1.26 | +0.41 | +51.90% | 72 | 342 | 35.35% |
| WYNN221209P00087000 | 2022-12-09 3:49PM EST | 87.00 | 2.04 | 1.90 | 2.36 | +0.67 | +48.91% | 271 | 329 | 59.38% |
| WYNN221209P00088000 | 2022-12-09 11:38AM EST | 88.00 | 2.15 | 2.80 | 3.10 | +0.02 | +0.94% | 16 | 66 | 49.22% |
| WYNN221209P00089000 | 2022-12-08 3:43PM EST | 89.00 | 2.82 | 3.75 | 4.25 | 0.00 | - | 134 | 27 | 79.10% |
| WYNN221209P00090000 | 2022-12-09 3:09PM EST | 90.00 | 4.75 | 4.75 | 5.20 | +2.66 | +127.27% | 11 | 15 | 85.94% |
© 2022 Yahoo. All rights reserved.
