WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230609C000650002023-05-19 9:44AM EDT65.0044.3137.0037.350.00-100.00%
WYNN230609C000800002023-05-30 9:39AM EDT80.0020.9522.0522.250.00-120.00%
WYNN230609C000840002023-06-07 11:32AM EDT84.0018.8518.1018.400.00-100.00%
WYNN230609C000850002023-06-08 11:51AM EDT85.0017.0017.0517.25+5.20+44.07%1320.00%
WYNN230609C000870002023-06-02 11:00AM EDT87.0013.9515.0015.200.00-220.00%
WYNN230609C000880002023-06-01 1:35PM EDT88.0010.4514.1514.400.00--10.00%
WYNN230609C000900002023-06-08 11:10AM EDT90.0012.0012.1512.40-0.03-0.25%8200.00%
WYNN230609C000910002023-06-05 10:00AM EDT91.008.6510.9511.250.00-110.00%
WYNN230609C000920002023-06-07 12:45PM EDT92.0010.8510.2010.350.00-140.00%
WYNN230609C000930002023-06-02 9:33AM EDT93.006.198.959.250.00-10110.00%
WYNN230609C000940002023-06-06 9:52AM EDT94.007.997.958.250.00-2140.00%
WYNN230609C000950002023-06-08 10:22AM EDT95.006.057.107.35-1.45-19.33%1410.00%
WYNN230609C000960002023-06-07 9:31AM EDT96.006.846.206.400.00-1430.00%
WYNN230609C000970002023-06-08 11:14AM EDT97.005.005.205.40-1.37-21.51%4560.00%
WYNN230609C000980002023-06-08 11:49AM EDT98.004.144.154.35-1.21-22.62%52050.00%
WYNN230609C000990002023-06-08 1:02PM EDT99.003.653.303.45+0.04+1.11%17540.00%
WYNN230609C001000002023-06-08 1:35PM EDT100.002.632.412.55-0.79-23.10%5238490.00%
WYNN230609C001010002023-06-08 1:06PM EDT101.001.841.551.73-0.20-9.80%8349317.48%
WYNN230609C001020002023-06-08 1:47PM EDT102.000.920.951.05-0.98-51.58%1,0731,35022.02%
WYNN230609C001030002023-06-08 1:40PM EDT103.000.630.530.61-0.67-51.54%63664125.20%
WYNN230609C001040002023-06-08 1:26PM EDT104.000.380.290.32-0.42-52.50%15350326.86%
WYNN230609C001050002023-06-08 1:47PM EDT105.000.150.140.18-0.49-76.56%1,1072,87329.59%
WYNN230609C001060002023-06-08 12:38PM EDT106.000.100.070.09-0.25-71.43%13365931.06%
WYNN230609C001070002023-06-08 12:52PM EDT107.000.050.030.05-0.18-78.26%10391633.20%
WYNN230609C001080002023-06-08 12:50PM EDT108.000.020.020.03-0.09-81.82%6304,26635.94%
WYNN230609C001090002023-06-08 1:22PM EDT109.000.030.000.02-0.02-40.00%247738.67%
WYNN230609C001100002023-06-08 1:09PM EDT110.000.020.010.03-0.03-60.00%11880046.48%
WYNN230609C001110002023-06-07 12:52PM EDT111.000.020.000.030.00-46551.56%
WYNN230609C001120002023-06-07 10:50AM EDT112.000.020.000.030.00-3018051.56%
WYNN230609C001130002023-06-05 3:54PM EDT113.000.060.000.020.00-326753.13%
WYNN230609C001140002023-06-07 3:12PM EDT114.000.020.000.030.00-27160.16%
WYNN230609C001150002023-06-07 12:34PM EDT115.000.010.000.030.00-617064.06%
WYNN230609C001160002023-06-07 12:34PM EDT116.000.010.000.030.00-118868.75%
WYNN230609C001170002023-06-07 3:37PM EDT117.000.010.000.020.00-411068.75%
WYNN230609C001180002023-06-02 2:30PM EDT118.000.100.000.030.00-72276.56%
WYNN230609C001190002023-05-31 9:40AM EDT119.000.030.000.030.00-1381.25%
WYNN230609C001200002023-06-05 3:53PM EDT120.000.040.000.030.00-62,08985.16%
WYNN230609C001210002023-05-23 11:57AM EDT121.000.060.000.030.00-1589.06%
WYNN230609C001220002023-06-08 10:54AM EDT122.000.020.000.03-0.22-91.67%21392.97%
WYNN230609C001230002023-05-31 3:36PM EDT123.000.030.000.030.00-11296.88%
WYNN230609C001250002023-05-30 10:18AM EDT125.000.050.000.030.00-223104.69%
WYNN230609C001300002023-05-30 3:56PM EDT130.000.030.000.030.00-611121.88%
WYNN230609C001350002023-05-03 12:34PM EDT135.000.170.000.110.00-11162.50%
WYNN230609C001450002023-05-17 9:50AM EDT145.000.600.000.010.00--50156.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230609P000600002023-05-26 1:05PM EDT60.000.050.000.010.00-24237.50%
WYNN230609P000750002023-06-02 1:19PM EDT75.000.040.000.020.00-75215156.25%
WYNN230609P000770002023-06-02 2:38PM EDT77.000.020.000.030.00-22150.00%
WYNN230609P000790002023-06-02 2:18PM EDT79.000.020.000.030.00-11137.50%
WYNN230609P000800002023-06-05 2:28PM EDT80.000.020.000.010.00-30267118.75%
WYNN230609P000810002023-06-07 10:11AM EDT81.000.010.000.070.00-620139.06%
WYNN230609P000820002023-06-06 10:44AM EDT82.000.010.000.030.00-1021120.31%
WYNN230609P000830002023-06-07 11:14AM EDT83.000.010.000.030.00-314114.06%
WYNN230609P000850002023-06-07 11:17AM EDT85.000.010.000.030.00-21328103.13%
WYNN230609P000860002023-06-02 2:27PM EDT86.000.080.000.030.00-33096.88%
WYNN230609P000870002023-06-06 3:05PM EDT87.000.020.000.030.00-51190.63%
WYNN230609P000880002023-06-08 12:46PM EDT88.000.010.000.01-0.01-50.00%5675975.00%
WYNN230609P000890002023-06-08 9:44AM EDT89.000.010.000.03-0.01-50.00%954779.69%
WYNN230609P000900002023-06-08 10:31AM EDT90.000.020.000.030.00-1338375.00%
WYNN230609P000910002023-06-08 12:45PM EDT91.000.010.000.03-0.01-50.00%2114368.75%
WYNN230609P000920002023-06-08 1:08PM EDT92.000.030.000.030.00-5012463.28%
WYNN230609P000930002023-06-08 1:51PM EDT93.000.020.020.03-0.01-33.33%20631861.72%
WYNN230609P000940002023-06-08 10:20AM EDT94.000.040.020.06-0.01-20.00%222960.16%
WYNN230609P000950002023-06-08 12:18PM EDT95.000.040.020.040.00-1926051.56%
WYNN230609P000960002023-06-08 12:12PM EDT96.000.060.030.04-0.04-40.00%31144048.05%
WYNN230609P000970002023-06-08 1:12PM EDT97.000.060.050.06-0.02-25.00%23675344.92%
WYNN230609P000980002023-06-08 1:40PM EDT98.000.080.070.09-0.06-42.86%1,09128541.80%
WYNN230609P000990002023-06-08 1:38PM EDT99.000.120.110.15-0.09-42.86%44141139.45%
WYNN230609P001000002023-06-08 1:39PM EDT100.000.220.220.26-0.08-26.67%2,86038237.60%
WYNN230609P001010002023-06-08 12:57PM EDT101.000.390.420.47-0.06-13.33%42754436.91%
WYNN230609P001020002023-06-08 12:54PM EDT102.000.650.760.82-0.14-17.72%29078237.11%
WYNN230609P001030002023-06-08 1:09PM EDT103.001.261.221.42+0.07+5.88%925741.02%
WYNN230609P001040002023-06-07 3:12PM EDT104.001.872.092.240.00-415148.44%
WYNN230609P001050002023-06-08 1:34PM EDT105.002.782.823.05-0.31-10.03%637852.93%
WYNN230609P001060002023-06-08 9:39AM EDT106.004.803.703.90+0.81+20.30%128352.34%
WYNN230609P001070002023-06-08 11:36AM EDT107.005.094.654.95+0.56+12.36%34661.13%
WYNN230609P001080002023-06-08 9:36AM EDT108.007.905.655.90+0.33+4.36%16468.16%
WYNN230609P001090002023-06-08 12:21PM EDT109.007.156.756.95-0.85-10.62%29180.27%
WYNN230609P001100002023-06-08 10:20AM EDT110.009.157.707.90+1.85+25.34%13485.16%
WYNN230609P001110002023-05-30 9:44AM EDT111.0010.958.608.850.00-4487.89%
WYNN230609P001120002023-06-08 9:49AM EDT112.0010.399.7510.00+1.68+19.29%252104.40%
WYNN230609P001130002023-06-06 9:44AM EDT113.0011.9510.7010.950.00-10108.40%
WYNN230609P001140002023-05-30 11:48AM EDT114.0015.1011.7512.050.00-10120.12%
WYNN230609P001150002023-06-08 9:43AM EDT115.0013.0512.6512.85-3.09-19.14%30116.70%
WYNN230609P001160002023-06-08 9:43AM EDT116.0014.0513.6513.85-2.85-16.86%30123.05%
WYNN230609P001170002023-06-05 12:05PM EDT117.0016.1014.7014.900.00-20133.20%
WYNN230609P001180002023-06-08 9:43AM EDT118.0016.0515.7516.00-1.20-6.96%10144.92%
WYNN230609P001190002023-05-31 9:57AM EDT119.0021.7016.7516.950.00-10149.41%
WYNN230609P001200002023-05-31 10:14AM EDT120.0023.0017.6017.850.00-10145.31%
WYNN230609P001210002023-05-30 10:09AM EDT121.0021.2518.7518.950.00-10161.43%
WYNN230609P001230002023-06-08 10:20AM EDT123.0022.1520.7520.95-1.50-6.34%10173.05%
WYNN230609P001240002023-06-05 10:30AM EDT124.0024.6021.7021.850.00-10172.27%
WYNN230609P001300002023-05-23 9:44AM EDT130.0024.3027.7027.950.00--0208.79%
WYNN230609P001350002023-05-22 9:40AM EDT135.0024.0532.6033.100.00--0236.13%