UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.18+1.20 (+2.11%)
At close: 04:00PM EDT
58.29 +0.11 (+0.19%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220708C000450002022-06-23 3:07PM EDT45.007.1512.8013.450.00--5135.16%
WYNN220708C000480002022-06-24 9:51AM EDT48.008.1010.1010.400.00-5781.25%
WYNN220708C000485002022-06-23 10:50AM EDT48.504.459.509.950.00--271.88%
WYNN220708C000490002022-07-01 3:47PM EDT49.009.309.059.45+5.30+132.50%1573.83%
WYNN220708C000500002022-07-01 2:33PM EDT50.008.008.108.55+2.50+45.45%5377.15%
WYNN220708C000510002022-06-30 2:01PM EDT51.006.957.107.550.00-22468.95%
WYNN220708C000515002022-06-24 1:20PM EDT51.507.006.657.150.00-5572.07%
WYNN220708C000520002022-07-01 11:07AM EDT52.005.406.256.55-0.45-7.69%2867.68%
WYNN220708C000530002022-07-01 2:14PM EDT53.004.955.405.70+1.30+35.62%334069.14%
WYNN220708C000540002022-07-01 3:47PM EDT54.004.674.504.85+0.91+24.20%22866.11%
WYNN220708C000550002022-07-01 3:43PM EDT55.003.853.753.90+0.35+10.00%508162.50%
WYNN220708C000560002022-07-01 3:36PM EDT56.003.073.003.20+0.34+12.45%119161.82%
WYNN220708C000570002022-07-01 3:00PM EDT57.002.452.372.61+0.16+6.99%1076662.50%
WYNN220708C000575002022-07-01 3:44PM EDT57.502.112.092.25+0.26+14.05%126561.18%
WYNN220708C000580002022-07-01 3:59PM EDT58.001.881.821.93+0.35+22.88%3814760.06%
WYNN220708C000585002022-07-01 3:53PM EDT58.501.551.561.75-0.28-15.30%7020960.69%
WYNN220708C000590002022-07-01 3:51PM EDT59.001.381.361.540.00-1345461.13%
WYNN220708C000600002022-07-01 3:59PM EDT60.001.050.991.11+0.16+17.98%35159660.16%
WYNN220708C000610002022-07-01 3:43PM EDT61.000.720.700.81-0.22-23.40%11918360.06%
WYNN220708C000620002022-07-01 3:57PM EDT62.000.520.500.600.00-27425060.94%
WYNN220708C000630002022-07-01 3:52PM EDT63.000.370.340.45-0.16-30.19%1356561.72%
WYNN220708C000640002022-07-01 3:55PM EDT64.000.260.250.34-0.08-23.53%757163.48%
WYNN220708C000650002022-07-01 2:45PM EDT65.000.180.150.21-0.13-41.94%6558661.91%
WYNN220708C000660002022-07-01 3:42PM EDT66.000.120.100.14-0.14-53.85%25262.11%
WYNN220708C000670002022-07-01 2:51PM EDT67.000.100.090.16-0.09-47.37%71710768.56%
WYNN220708C000680002022-07-01 1:24PM EDT68.000.060.070.13-0.06-50.00%1172,67870.70%
WYNN220708C000690002022-06-28 3:36PM EDT69.000.300.050.270.00-142383.59%
WYNN220708C000700002022-07-01 1:35PM EDT70.000.050.040.10-0.06-54.55%7733576.17%
WYNN220708C000710002022-06-30 1:50PM EDT71.000.110.030.130.00-254382.81%
WYNN220708C000720002022-06-29 10:32AM EDT72.000.120.030.110.00-31185.55%
WYNN220708C000730002022-07-01 3:43PM EDT73.000.030.030.06-0.07-70.00%222984.38%
WYNN220708C000740002022-07-01 2:00PM EDT74.000.030.020.09-0.16-84.21%126191.02%
WYNN220708C000750002022-07-01 9:49AM EDT75.000.060.020.03-0.02-25.00%483885.16%
WYNN220708C000760002022-07-01 2:11PM EDT76.000.020.010.10-0.05-71.43%1832099.22%
WYNN220708C000770002022-06-29 3:18PM EDT77.000.07--0.00---0.00%
WYNN220708C000790002022-06-29 3:50PM EDT79.000.07--0.00---0.00%
WYNN220708C000800002022-07-01 11:05AM EDT80.000.020.010.09-0.13-86.67%1337113.28%
WYNN220708C000810002022-06-29 3:25PM EDT81.000.06--0.00---0.00%
WYNN220708C000820002022-06-29 10:53AM EDT82.000.06--0.00---0.00%
WYNN220708C000830002022-06-29 3:24PM EDT83.000.05--0.00---0.00%
WYNN220708C000840002022-06-29 2:58PM EDT84.000.05--0.00---0.00%
WYNN220708C000850002022-06-30 9:41AM EDT85.000.040.010.020.00-2577114.06%
WYNN220708C000900002022-07-01 1:57PM EDT90.000.010.010.020.00-10255128.13%
WYNN220708C000950002022-06-30 3:53PM EDT95.000.010.000.020.00-1987137.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220708P000450002022-07-01 3:55PM EDT45.000.020.010.02-0.05-71.43%814983.59%
WYNN220708P000460002022-06-30 11:33AM EDT46.000.110.020.030.00-1031082.81%
WYNN220708P000480002022-07-01 1:46PM EDT48.000.080.050.06-0.09-52.94%21378.13%
WYNN220708P000485002022-06-30 12:05PM EDT48.500.200.060.070.00-2376.56%
WYNN220708P000490002022-07-01 1:44PM EDT49.000.110.070.08-0.23-67.65%202375.00%
WYNN220708P000495002022-06-29 10:01AM EDT49.500.21--0.00---0.00%
WYNN220708P000500002022-07-01 3:30PM EDT50.000.120.100.12-0.14-53.85%621972.66%
WYNN220708P000510002022-07-01 2:01PM EDT51.000.210.140.17-0.15-41.67%51470.12%
WYNN220708P000515002022-07-01 12:16PM EDT51.500.360.170.20-0.12-25.00%52368.95%
WYNN220708P000520002022-07-01 12:19PM EDT52.000.360.210.24-0.19-34.55%81068.16%
WYNN220708P000530002022-07-01 3:47PM EDT53.000.310.290.36-0.44-58.67%2110466.21%
WYNN220708P000540002022-07-01 3:41PM EDT54.000.470.430.50-0.48-50.53%7322364.55%
WYNN220708P000550002022-07-01 3:54PM EDT55.000.680.620.76-0.57-45.60%17614464.45%
WYNN220708P000560002022-07-01 3:44PM EDT56.000.950.850.97-0.58-37.91%5822261.43%
WYNN220708P000570002022-07-01 3:51PM EDT57.001.351.201.34-0.80-37.21%18814161.08%
WYNN220708P000575002022-07-01 2:50PM EDT57.501.541.391.54-0.75-32.75%4610760.35%
WYNN220708P000580002022-07-01 3:56PM EDT58.001.721.621.77-1.43-45.40%1817960.06%
WYNN220708P000585002022-07-01 3:55PM EDT58.501.971.842.04-1.51-43.39%38859.52%
WYNN220708P000590002022-07-01 10:55AM EDT59.003.252.152.33+0.58+21.72%404760.11%
WYNN220708P000600002022-07-01 3:50PM EDT60.002.892.782.97-1.75-37.72%165160.30%
WYNN220708P000610002022-07-01 2:58PM EDT61.003.803.453.65-1.66-30.40%110359.08%
WYNN220708P000620002022-07-01 3:50PM EDT62.004.404.254.45-0.74-14.40%52260.06%
WYNN220708P000630002022-06-30 11:02AM EDT63.007.674.955.350.00-35358.20%
WYNN220708P000640002022-06-29 1:20PM EDT64.007.225.956.350.00-151865.63%
WYNN220708P000650002022-07-01 3:43PM EDT65.007.046.757.35-1.59-18.42%12465.82%
WYNN220708P000660002022-06-27 10:41AM EDT66.008.907.758.200.00-36712565.82%
WYNN220708P000670002022-06-29 11:08AM EDT67.009.918.659.150.00-11362.70%
WYNN220708P000680002022-06-23 10:25AM EDT68.0016.609.7010.250.00-1677.34%
WYNN220708P000690002022-06-28 10:46AM EDT69.007.3510.6011.200.00-7773.05%
WYNN220708P000700002022-06-08 2:18PM EDT70.004.2511.6512.150.00--378.13%
WYNN220708P000710002022-06-23 2:24PM EDT71.0020.5012.5013.200.00-1071.09%
WYNN220708P000720002022-06-13 1:08PM EDT72.0014.9513.5514.150.00--275.39%
WYNN220708P000730002022-06-17 1:08PM EDT73.0018.0414.6515.200.00-1096.48%
WYNN220708P000740002022-06-29 10:14AM EDT74.0015.7015.6016.150.00-1291.02%
WYNN220708P000750002022-06-10 11:10AM EDT75.0013.2516.0517.150.00--5132.42%
WYNN220708P000800002022-06-15 3:52PM EDT80.0020.8021.5522.250.00--1121.48%
WYNN220708P000850002022-06-07 11:26AM EDT85.0018.4126.4027.250.00--0103.13%