Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220128C00065000 | 2022-01-18 12:01AM EST | 65.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN220128C00070000 | 2022-01-24 1:49PM EST | 70.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| WYNN220128C00074000 | 2022-01-18 12:01AM EST | 74.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN220128C00078000 | 2022-01-24 12:53PM EST | 78.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 52 | 43 | 0.00% |
| WYNN220128C00079000 | 2022-01-24 12:56PM EST | 79.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 27 | 19 | 0.00% |
| WYNN220128C00080000 | 2022-01-24 3:43PM EST | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 168 | 103 | 0.00% |
| WYNN220128C00081000 | 2022-01-24 3:54PM EST | 81.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 192 | 51 | 0.00% |
| WYNN220128C00082000 | 2022-01-24 3:32PM EST | 82.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 60 | 120 | 0.00% |
| WYNN220128C00083000 | 2022-01-24 3:47PM EST | 83.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 88 | 125 | 0.00% |
| WYNN220128C00084000 | 2022-01-24 3:55PM EST | 84.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 327 | 106 | 0.00% |
| WYNN220128C00085000 | 2022-01-24 3:57PM EST | 85.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 263 | 390 | 0.78% |
| WYNN220128C00086000 | 2022-01-24 3:59PM EST | 86.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 103 | 163 | 3.13% |
| WYNN220128C00087000 | 2022-01-24 3:51PM EST | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 171 | 183 | 6.25% |
| WYNN220128C00088000 | 2022-01-24 3:27PM EST | 88.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 118 | 411 | 12.50% |
| WYNN220128C00089000 | 2022-01-24 3:46PM EST | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 62 | 300 | 12.50% |
| WYNN220128C00090000 | 2022-01-24 3:58PM EST | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,315 | 2,866 | 12.50% |
| WYNN220128C00091000 | 2022-01-24 3:19PM EST | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 1,334 | 12.50% |
| WYNN220128C00092000 | 2022-01-24 3:40PM EST | 92.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 459 | 2,803 | 25.00% |
| WYNN220128C00093000 | 2022-01-24 3:45PM EST | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 184 | 568 | 25.00% |
| WYNN220128C00094000 | 2022-01-24 1:13PM EST | 94.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 522 | 25.00% |
| WYNN220128C00095000 | 2022-01-24 3:59PM EST | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 172 | 1,030 | 25.00% |
| WYNN220128C00096000 | 2022-01-24 2:02PM EST | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 25.00% |
| WYNN220128C00097000 | 2022-01-24 3:43PM EST | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 194 | 25.00% |
| WYNN220128C00098000 | 2022-01-24 3:53PM EST | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 461 | 3,096 | 25.00% |
| WYNN220128C00099000 | 2022-01-24 2:50PM EST | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 134 | 193 | 25.00% |
| WYNN220128C00100000 | 2022-01-24 3:54PM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 356 | 1,824 | 25.00% |
| WYNN220128C00105000 | 2022-01-24 3:43PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 882 | 2,117 | 50.00% |
| WYNN220128C00110000 | 2022-01-24 2:32PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 262 | 50.00% |
| WYNN220128C00115000 | 2022-01-24 1:40PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 404 | 50.00% |
| WYNN220128C00120000 | 2022-01-24 11:39AM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 50.00% |
| WYNN220128C00125000 | 2022-01-24 9:44AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 319 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220128P00050000 | 2021-12-31 9:33AM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| WYNN220128P00055000 | 2022-01-24 1:35PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WYNN220128P00060000 | 2022-01-24 11:29AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| WYNN220128P00065000 | 2022-01-24 1:18PM EST | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 204 | 50.00% |
| WYNN220128P00069000 | 2022-01-24 3:53PM EST | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 244 | 234 | 50.00% |
| WYNN220128P00070000 | 2022-01-24 2:50PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 217 | 50.00% |
| WYNN220128P00071000 | 2022-01-24 1:27PM EST | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| WYNN220128P00072000 | 2022-01-24 2:55PM EST | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 90 | 50.00% |
| WYNN220128P00073000 | 2022-01-24 1:21PM EST | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| WYNN220128P00074000 | 2022-01-24 1:11PM EST | 74.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 64 | 231 | 25.00% |
| WYNN220128P00075000 | 2022-01-24 3:54PM EST | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 166 | 210 | 25.00% |
| WYNN220128P00076000 | 2022-01-24 3:28PM EST | 76.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 260 | 25.00% |
| WYNN220128P00077000 | 2022-01-24 2:43PM EST | 77.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 117 | 107 | 25.00% |
| WYNN220128P00078000 | 2022-01-24 1:31PM EST | 78.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 25.00% |
| WYNN220128P00079000 | 2022-01-24 2:01PM EST | 79.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 189 | 287 | 12.50% |
| WYNN220128P00080000 | 2022-01-24 3:39PM EST | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,335 | 890 | 12.50% |
| WYNN220128P00081000 | 2022-01-24 2:01PM EST | 81.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 227 | 205 | 12.50% |
| WYNN220128P00082000 | 2022-01-24 3:42PM EST | 82.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 114 | 154 | 6.25% |
| WYNN220128P00083000 | 2022-01-24 1:49PM EST | 83.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 6.25% |
| WYNN220128P00084000 | 2022-01-24 3:53PM EST | 84.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 86 | 114 | 3.13% |
| WYNN220128P00085000 | 2022-01-24 3:59PM EST | 85.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 92 | 328 | 0.00% |
| WYNN220128P00086000 | 2022-01-24 3:00PM EST | 86.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 67 | 196 | 0.00% |
| WYNN220128P00087000 | 2022-01-24 3:41PM EST | 87.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 39 | 453 | 0.00% |
| WYNN220128P00088000 | 2022-01-24 11:16AM EST | 88.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 296 | 0.00% |
| WYNN220128P00089000 | 2022-01-24 1:58PM EST | 89.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 0.00% |
| WYNN220128P00090000 | 2022-01-24 3:48PM EST | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 57 | 414 | 0.00% |
| WYNN220128P00091000 | 2022-01-24 3:25PM EST | 91.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| WYNN220128P00092000 | 2022-01-24 2:20PM EST | 92.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| WYNN220128P00093000 | 2022-01-24 10:18AM EST | 93.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| WYNN220128P00094000 | 2022-01-24 1:14PM EST | 94.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| WYNN220128P00095000 | 2022-01-21 11:17AM EST | 95.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| WYNN220128P00096000 | 2022-01-24 3:15PM EST | 96.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| WYNN220128P00097000 | 2022-01-24 11:43AM EST | 97.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| WYNN220128P00098000 | 2022-01-18 9:35AM EST | 98.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN220128P00100000 | 2022-01-24 10:25AM EST | 100.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| WYNN220128P00105000 | 2022-01-24 2:26PM EST | 105.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| WYNN220128P00110000 | 2022-01-18 12:01AM EST | 110.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WYNN220128P00115000 | 2022-01-18 9:40AM EST | 115.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
