WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609C00065000 | 2023-05-19 9:44AM EDT | 65.00 | 44.31 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609C00080000 | 2023-05-30 9:39AM EDT | 80.00 | 20.95 | 22.05 | 22.25 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN230609C00084000 | 2023-06-07 11:32AM EDT | 84.00 | 18.85 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230609C00085000 | 2023-06-08 11:51AM EDT | 85.00 | 17.00 | 17.05 | 17.25 | +5.20 | +44.07% | 13 | 2 | 0.00% |
| WYNN230609C00087000 | 2023-06-02 11:00AM EDT | 87.00 | 13.95 | 15.00 | 15.20 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN230609C00088000 | 2023-06-01 1:35PM EDT | 88.00 | 10.45 | 14.15 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| WYNN230609C00090000 | 2023-06-08 11:10AM EDT | 90.00 | 12.00 | 12.15 | 12.40 | -0.03 | -0.25% | 8 | 20 | 0.00% |
| WYNN230609C00091000 | 2023-06-05 10:00AM EDT | 91.00 | 8.65 | 10.95 | 11.25 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN230609C00092000 | 2023-06-07 12:45PM EDT | 92.00 | 10.85 | 10.20 | 10.35 | 0.00 | - | 1 | 4 | 0.00% |
| WYNN230609C00093000 | 2023-06-02 9:33AM EDT | 93.00 | 6.19 | 8.95 | 9.25 | 0.00 | - | 10 | 11 | 0.00% |
| WYNN230609C00094000 | 2023-06-06 9:52AM EDT | 94.00 | 7.99 | 7.95 | 8.25 | 0.00 | - | 2 | 14 | 0.00% |
| WYNN230609C00095000 | 2023-06-08 10:22AM EDT | 95.00 | 6.05 | 7.10 | 7.35 | -1.45 | -19.33% | 1 | 41 | 0.00% |
| WYNN230609C00096000 | 2023-06-07 9:31AM EDT | 96.00 | 6.84 | 6.20 | 6.40 | 0.00 | - | 1 | 43 | 0.00% |
| WYNN230609C00097000 | 2023-06-08 11:14AM EDT | 97.00 | 5.00 | 5.20 | 5.40 | -1.37 | -21.51% | 4 | 56 | 0.00% |
| WYNN230609C00098000 | 2023-06-08 11:49AM EDT | 98.00 | 4.14 | 4.15 | 4.35 | -1.21 | -22.62% | 5 | 205 | 0.00% |
| WYNN230609C00099000 | 2023-06-08 1:02PM EDT | 99.00 | 3.65 | 3.30 | 3.45 | +0.04 | +1.11% | 17 | 54 | 0.00% |
| WYNN230609C00100000 | 2023-06-08 1:35PM EDT | 100.00 | 2.63 | 2.41 | 2.55 | -0.79 | -23.10% | 523 | 849 | 0.00% |
| WYNN230609C00101000 | 2023-06-08 1:06PM EDT | 101.00 | 1.84 | 1.55 | 1.73 | -0.20 | -9.80% | 83 | 493 | 17.48% |
| WYNN230609C00102000 | 2023-06-08 1:47PM EDT | 102.00 | 0.92 | 0.95 | 1.05 | -0.98 | -51.58% | 1,073 | 1,350 | 22.02% |
| WYNN230609C00103000 | 2023-06-08 1:40PM EDT | 103.00 | 0.63 | 0.53 | 0.61 | -0.67 | -51.54% | 636 | 641 | 25.20% |
| WYNN230609C00104000 | 2023-06-08 1:26PM EDT | 104.00 | 0.38 | 0.29 | 0.32 | -0.42 | -52.50% | 153 | 503 | 26.86% |
| WYNN230609C00105000 | 2023-06-08 1:47PM EDT | 105.00 | 0.15 | 0.14 | 0.18 | -0.49 | -76.56% | 1,107 | 2,873 | 29.59% |
| WYNN230609C00106000 | 2023-06-08 12:38PM EDT | 106.00 | 0.10 | 0.07 | 0.09 | -0.25 | -71.43% | 133 | 659 | 31.06% |
| WYNN230609C00107000 | 2023-06-08 12:52PM EDT | 107.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 103 | 916 | 33.20% |
| WYNN230609C00108000 | 2023-06-08 12:50PM EDT | 108.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 630 | 4,266 | 35.94% |
| WYNN230609C00109000 | 2023-06-08 1:22PM EDT | 109.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 2 | 477 | 38.67% |
| WYNN230609C00110000 | 2023-06-08 1:09PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 118 | 800 | 46.48% |
| WYNN230609C00111000 | 2023-06-07 12:52PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 65 | 51.56% |
| WYNN230609C00112000 | 2023-06-07 10:50AM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 180 | 51.56% |
| WYNN230609C00113000 | 2023-06-05 3:54PM EDT | 113.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 32 | 67 | 53.13% |
| WYNN230609C00114000 | 2023-06-07 3:12PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 71 | 60.16% |
| WYNN230609C00115000 | 2023-06-07 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 170 | 64.06% |
| WYNN230609C00116000 | 2023-06-07 12:34PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 188 | 68.75% |
| WYNN230609C00117000 | 2023-06-07 3:37PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 68.75% |
| WYNN230609C00118000 | 2023-06-02 2:30PM EDT | 118.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 22 | 76.56% |
| WYNN230609C00119000 | 2023-05-31 9:40AM EDT | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 81.25% |
| WYNN230609C00120000 | 2023-06-05 3:53PM EDT | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 2,089 | 85.16% |
| WYNN230609C00121000 | 2023-05-23 11:57AM EDT | 121.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 89.06% |
| WYNN230609C00122000 | 2023-06-08 10:54AM EDT | 122.00 | 0.02 | 0.00 | 0.03 | -0.22 | -91.67% | 2 | 13 | 92.97% |
| WYNN230609C00123000 | 2023-05-31 3:36PM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 96.88% |
| WYNN230609C00125000 | 2023-05-30 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 104.69% |
| WYNN230609C00130000 | 2023-05-30 3:56PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 121.88% |
| WYNN230609C00135000 | 2023-05-03 12:34PM EDT | 135.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 162.50% |
| WYNN230609C00145000 | 2023-05-17 9:50AM EDT | 145.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230609P00060000 | 2023-05-26 1:05PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 237.50% |
| WYNN230609P00075000 | 2023-06-02 1:19PM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 75 | 215 | 156.25% |
| WYNN230609P00077000 | 2023-06-02 2:38PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 150.00% |
| WYNN230609P00079000 | 2023-06-02 2:18PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 137.50% |
| WYNN230609P00080000 | 2023-06-05 2:28PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 267 | 118.75% |
| WYNN230609P00081000 | 2023-06-07 10:11AM EDT | 81.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 20 | 139.06% |
| WYNN230609P00082000 | 2023-06-06 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 120.31% |
| WYNN230609P00083000 | 2023-06-07 11:14AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 114.06% |
| WYNN230609P00085000 | 2023-06-07 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 328 | 103.13% |
| WYNN230609P00086000 | 2023-06-02 2:27PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 96.88% |
| WYNN230609P00087000 | 2023-06-06 3:05PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 90.63% |
| WYNN230609P00088000 | 2023-06-08 12:46PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 567 | 59 | 75.00% |
| WYNN230609P00089000 | 2023-06-08 9:44AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 95 | 47 | 79.69% |
| WYNN230609P00090000 | 2023-06-08 10:31AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 383 | 75.00% |
| WYNN230609P00091000 | 2023-06-08 12:45PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 143 | 68.75% |
| WYNN230609P00092000 | 2023-06-08 1:08PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 124 | 63.28% |
| WYNN230609P00093000 | 2023-06-08 1:51PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 206 | 318 | 61.72% |
| WYNN230609P00094000 | 2023-06-08 10:20AM EDT | 94.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 229 | 60.16% |
| WYNN230609P00095000 | 2023-06-08 12:18PM EDT | 95.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 19 | 260 | 51.56% |
| WYNN230609P00096000 | 2023-06-08 12:12PM EDT | 96.00 | 0.06 | 0.03 | 0.04 | -0.04 | -40.00% | 311 | 440 | 48.05% |
| WYNN230609P00097000 | 2023-06-08 1:12PM EDT | 97.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 236 | 753 | 44.92% |
| WYNN230609P00098000 | 2023-06-08 1:40PM EDT | 98.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,091 | 285 | 41.80% |
| WYNN230609P00099000 | 2023-06-08 1:38PM EDT | 99.00 | 0.12 | 0.11 | 0.15 | -0.09 | -42.86% | 441 | 411 | 39.45% |
| WYNN230609P00100000 | 2023-06-08 1:39PM EDT | 100.00 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 2,860 | 382 | 37.60% |
| WYNN230609P00101000 | 2023-06-08 12:57PM EDT | 101.00 | 0.39 | 0.42 | 0.47 | -0.06 | -13.33% | 427 | 544 | 36.91% |
| WYNN230609P00102000 | 2023-06-08 12:54PM EDT | 102.00 | 0.65 | 0.76 | 0.82 | -0.14 | -17.72% | 290 | 782 | 37.11% |
| WYNN230609P00103000 | 2023-06-08 1:09PM EDT | 103.00 | 1.26 | 1.22 | 1.42 | +0.07 | +5.88% | 9 | 257 | 41.02% |
| WYNN230609P00104000 | 2023-06-07 3:12PM EDT | 104.00 | 1.87 | 2.09 | 2.24 | 0.00 | - | 4 | 151 | 48.44% |
| WYNN230609P00105000 | 2023-06-08 1:34PM EDT | 105.00 | 2.78 | 2.82 | 3.05 | -0.31 | -10.03% | 6 | 378 | 52.93% |
| WYNN230609P00106000 | 2023-06-08 9:39AM EDT | 106.00 | 4.80 | 3.70 | 3.90 | +0.81 | +20.30% | 12 | 83 | 52.34% |
| WYNN230609P00107000 | 2023-06-08 11:36AM EDT | 107.00 | 5.09 | 4.65 | 4.95 | +0.56 | +12.36% | 3 | 46 | 61.13% |
| WYNN230609P00108000 | 2023-06-08 9:36AM EDT | 108.00 | 7.90 | 5.65 | 5.90 | +0.33 | +4.36% | 1 | 64 | 68.16% |
| WYNN230609P00109000 | 2023-06-08 12:21PM EDT | 109.00 | 7.15 | 6.75 | 6.95 | -0.85 | -10.62% | 2 | 91 | 80.27% |
| WYNN230609P00110000 | 2023-06-08 10:20AM EDT | 110.00 | 9.15 | 7.70 | 7.90 | +1.85 | +25.34% | 1 | 34 | 85.16% |
| WYNN230609P00111000 | 2023-05-30 9:44AM EDT | 111.00 | 10.95 | 8.60 | 8.85 | 0.00 | - | 4 | 4 | 87.89% |
| WYNN230609P00112000 | 2023-06-08 9:49AM EDT | 112.00 | 10.39 | 9.75 | 10.00 | +1.68 | +19.29% | 2 | 52 | 104.40% |
| WYNN230609P00113000 | 2023-06-06 9:44AM EDT | 113.00 | 11.95 | 10.70 | 10.95 | 0.00 | - | 1 | 0 | 108.40% |
| WYNN230609P00114000 | 2023-05-30 11:48AM EDT | 114.00 | 15.10 | 11.75 | 12.05 | 0.00 | - | 1 | 0 | 120.12% |
| WYNN230609P00115000 | 2023-06-08 9:43AM EDT | 115.00 | 13.05 | 12.65 | 12.85 | -3.09 | -19.14% | 3 | 0 | 116.70% |
| WYNN230609P00116000 | 2023-06-08 9:43AM EDT | 116.00 | 14.05 | 13.65 | 13.85 | -2.85 | -16.86% | 3 | 0 | 123.05% |
| WYNN230609P00117000 | 2023-06-05 12:05PM EDT | 117.00 | 16.10 | 14.70 | 14.90 | 0.00 | - | 2 | 0 | 133.20% |
| WYNN230609P00118000 | 2023-06-08 9:43AM EDT | 118.00 | 16.05 | 15.75 | 16.00 | -1.20 | -6.96% | 1 | 0 | 144.92% |
| WYNN230609P00119000 | 2023-05-31 9:57AM EDT | 119.00 | 21.70 | 16.75 | 16.95 | 0.00 | - | 1 | 0 | 149.41% |
| WYNN230609P00120000 | 2023-05-31 10:14AM EDT | 120.00 | 23.00 | 17.60 | 17.85 | 0.00 | - | 1 | 0 | 145.31% |
| WYNN230609P00121000 | 2023-05-30 10:09AM EDT | 121.00 | 21.25 | 18.75 | 18.95 | 0.00 | - | 1 | 0 | 161.43% |
| WYNN230609P00123000 | 2023-06-08 10:20AM EDT | 123.00 | 22.15 | 20.75 | 20.95 | -1.50 | -6.34% | 1 | 0 | 173.05% |
| WYNN230609P00124000 | 2023-06-05 10:30AM EDT | 124.00 | 24.60 | 21.70 | 21.85 | 0.00 | - | 1 | 0 | 172.27% |
| WYNN230609P00130000 | 2023-05-23 9:44AM EDT | 130.00 | 24.30 | 27.70 | 27.95 | 0.00 | - | - | 0 | 208.79% |
| WYNN230609P00135000 | 2023-05-22 9:40AM EDT | 135.00 | 24.05 | 32.60 | 33.10 | 0.00 | - | - | 0 | 236.13% |
© 2023 Yahoo. All rights reserved.