UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.99-1.44 (-1.67%)
At close: 04:00PM EST
84.30 -0.69 (-0.81%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221209C000550002022-10-28 9:39AM EST55.005.8019.9020.900.00-700.00%
WYNN221209C000560002022-10-28 9:34AM EST56.005.2518.9519.900.00-100.00%
WYNN221209C000580002022-10-31 9:00AM EST58.008.550.000.000.00-1140.00%
WYNN221209C000590002022-12-07 11:20AM EST59.0025.4525.7526.650.00-23389.06%
WYNN221209C000600002022-12-07 3:41PM EST60.0026.5324.8025.55+1.45+5.78%39365.63%
WYNN221209C000610002022-12-09 2:44PM EST61.0024.3423.8524.20+7.78+46.98%5060271.88%
WYNN221209C000620002022-12-05 3:04PM EST62.0023.7622.7023.550.00-30317.97%
WYNN221209C000630002022-12-01 3:17PM EST63.0021.6021.8022.400.00-65293.75%
WYNN221209C000640002022-12-08 1:01PM EST64.0022.8020.5521.700.00-28290.63%
WYNN221209C000650002022-12-09 2:44PM EST65.0020.3419.8020.20-3.19-13.56%4863193.75%
WYNN221209C000660002022-12-09 1:19PM EST66.0019.0518.9019.10-0.80-4.03%2020184.38%
WYNN221209C000670002022-12-09 11:34AM EST67.0018.9517.8018.45+0.80+4.41%118250.00%
WYNN221209C000680002022-12-09 1:40PM EST68.0017.2016.8017.20-0.10-0.58%4064165.63%
WYNN221209C000690002022-12-09 3:49PM EST69.0016.1215.9016.15-3.48-17.76%3759181.25%
WYNN221209C000700002022-12-09 1:56PM EST70.0015.4514.9015.10-1.10-6.65%2163143.75%
WYNN221209C000710002022-12-09 12:28PM EST71.0014.4513.7514.45+0.07+0.49%38190.63%
WYNN221209C000720002022-12-09 11:08AM EST72.0013.9112.9013.30-0.78-5.31%1249178.13%
WYNN221209C000730002022-12-09 3:56PM EST73.0012.1211.9012.25-2.04-14.41%4462158.20%
WYNN221209C000740002022-12-09 3:25PM EST74.0010.9010.9011.10-1.20-9.92%4376106.25%
WYNN221209C000750002022-12-09 3:38PM EST75.009.809.9010.20-2.78-22.10%70270126.56%
WYNN221209C000760002022-12-09 3:49PM EST76.009.138.909.10-3.13-25.53%2340289.06%
WYNN221209C000770002022-12-09 2:44PM EST77.008.327.908.15-1.23-12.88%3711994.53%
WYNN221209C000780002022-12-09 3:16PM EST78.007.206.907.10+0.77+11.98%458470.31%
WYNN221209C000790002022-12-08 11:22AM EST79.008.505.806.300.00-1042181.25%
WYNN221209C000800002022-12-09 3:56PM EST80.005.054.905.15-3.60-41.62%7552062.89%
WYNN221209C000810002022-12-09 3:17PM EST81.004.103.904.20-0.95-18.81%3548457.81%
WYNN221209C000820002022-12-09 2:38PM EST82.003.622.663.10-0.58-13.81%7411853.32%
WYNN221209C000825002022-12-09 3:09PM EST82.502.792.312.67-1.33-32.28%15642354.10%
WYNN221209C000830002022-12-09 3:24PM EST83.001.871.872.27-1.55-45.32%5882055.08%
WYNN221209C000840002022-12-09 3:24PM EST84.000.900.841.42-1.26-58.33%8860547.27%
WYNN221209C000850002022-12-09 3:57PM EST85.000.160.030.21-1.34-89.33%2231,28112.11%
WYNN221209C000860002022-12-09 3:44PM EST86.000.040.000.01-0.99-96.12%24458313.28%
WYNN221209C000870002022-12-09 1:24PM EST87.000.020.000.01-0.53-96.36%9054022.66%
WYNN221209C000880002022-12-09 1:43PM EST88.000.010.000.01-0.34-97.14%13228432.03%
WYNN221209C000890002022-12-09 1:41PM EST89.000.020.000.03-0.13-86.67%5257548.44%
WYNN221209C000900002022-12-09 3:04PM EST90.000.010.000.02-0.08-88.89%1591,01253.91%
WYNN221209C000910002022-12-09 3:02PM EST91.000.040.000.030.00-2879760.16%
WYNN221209C000920002022-12-09 9:48AM EST92.000.010.000.01-0.02-66.67%213259.38%
WYNN221209C000930002022-12-09 9:32AM EST93.000.010.000.01-0.01-50.00%319165.63%
WYNN221209C000940002022-12-09 12:36PM EST94.000.020.000.03+0.01+100.00%1816284.38%
WYNN221209C000950002022-12-09 12:48PM EST95.000.020.000.03+0.01+100.00%218292.19%
WYNN221209C000960002022-12-08 10:46AM EST96.000.020.000.030.00-20734198.44%
WYNN221209C000980002022-12-08 3:29PM EST98.000.010.000.030.00-226114.06%
WYNN221209C000990002022-12-07 9:37AM EST99.000.010.000.030.00-10120.31%
WYNN221209C001000002022-12-08 10:27AM EST100.000.010.000.030.00-4782128.13%
WYNN221209C001050002022-11-25 12:28PM EST105.000.050.000.450.00-27239.84%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221209P000400002022-11-22 1:58PM EST40.000.020.000.010.00--24475.00%
WYNN221209P000450002022-11-04 12:36PM EST45.000.240.000.130.00-19531.25%
WYNN221209P000470002022-11-28 2:12PM EST47.000.020.000.010.00-6767375.00%
WYNN221209P000480002022-11-21 2:11PM EST48.000.080.000.010.00--60362.50%
WYNN221209P000490002022-11-02 2:27PM EST49.000.600.000.020.00--8375.00%
WYNN221209P000500002022-11-30 11:21AM EST50.000.010.000.010.00-14129337.50%
WYNN221209P000510002022-11-29 9:59AM EST51.000.010.000.010.00--100325.00%
WYNN221209P000520002022-12-05 1:21PM EST52.000.140.000.010.00-120312.50%
WYNN221209P000530002022-11-29 9:44AM EST53.000.010.000.190.00-2021428.13%
WYNN221209P000540002022-12-01 3:05PM EST54.000.010.000.220.00-28421.88%
WYNN221209P000550002022-12-07 1:14PM EST55.000.010.000.040.00-1107325.00%
WYNN221209P000560002022-11-10 2:26PM EST56.000.450.000.360.00-16425.00%
WYNN221209P000570002022-11-28 11:41AM EST57.000.110.000.190.00-59368.75%
WYNN221209P000580002022-11-28 11:40AM EST58.000.120.000.090.00-6581318.75%
WYNN221209P000590002022-12-08 9:31AM EST59.000.010.000.350.00-129376.56%
WYNN221209P000600002022-12-05 10:28AM EST60.000.020.000.270.00-230346.09%
WYNN221209P000610002022-11-29 1:32PM EST61.000.050.000.350.00-518347.27%
WYNN221209P000620002022-11-18 1:53PM EST62.000.460.000.500.00-11355.47%
WYNN221209P000630002022-11-29 2:46PM EST63.000.090.000.350.00-2040318.36%
WYNN221209P000640002022-12-06 10:23AM EST64.000.150.000.320.00-123299.22%
WYNN221209P000650002022-12-05 12:34PM EST65.000.020.000.170.00-492256.25%
WYNN221209P000660002022-12-07 1:39PM EST66.000.010.000.010.00-10135175.00%
WYNN221209P000670002022-12-07 9:44AM EST67.000.040.000.010.00-1116162.50%
WYNN221209P000680002022-12-07 9:52AM EST68.000.020.000.050.00-1563184.38%
WYNN221209P000690002022-11-30 11:00AM EST69.000.130.000.060.00-1172176.56%
WYNN221209P000700002022-12-08 9:30AM EST70.000.010.000.030.00-1194153.13%
WYNN221209P000710002022-12-02 11:44AM EST71.000.030.000.030.00-4107142.19%
WYNN221209P000720002022-12-05 11:53AM EST72.000.020.000.030.00-144132.81%
WYNN221209P000730002022-12-07 10:04AM EST73.000.020.000.030.00-1105121.88%
WYNN221209P000740002022-12-09 10:44AM EST74.000.020.000.01+0.01+100.00%29298.44%
WYNN221209P000750002022-12-08 3:31PM EST75.000.010.000.020.00-2277596.88%
WYNN221209P000760002022-12-08 3:35PM EST76.000.010.000.030.00-5511893.75%
WYNN221209P000770002022-12-08 11:55AM EST77.000.010.000.030.00-112984.38%
WYNN221209P000780002022-12-08 11:25AM EST78.000.020.000.020.00-5011,17570.31%
WYNN221209P000790002022-12-09 3:52PM EST79.000.010.000.02-0.01-50.00%9731360.94%
WYNN221209P000800002022-12-09 3:23PM EST80.000.020.000.010.00-8353551.56%
WYNN221209P000810002022-12-09 2:54PM EST81.000.010.000.01-0.02-66.67%511,02742.19%
WYNN221209P000820002022-12-09 3:13PM EST82.000.020.000.02-0.03-60.00%10829336.72%
WYNN221209P000825002022-12-09 3:09PM EST82.500.010.000.02-0.04-80.00%4639331.64%
WYNN221209P000830002022-12-09 3:35PM EST83.000.020.000.01-0.09-81.82%9763023.44%
WYNN221209P000840002022-12-09 3:54PM EST84.000.020.000.06-0.16-88.89%23491920.12%
WYNN221209P000850002022-12-09 3:59PM EST85.000.180.050.27-0.23-56.10%6391,14814.94%
WYNN221209P000860002022-12-09 3:41PM EST86.001.200.831.26+0.41+51.90%7234235.35%
WYNN221209P000870002022-12-09 3:49PM EST87.002.041.902.36+0.67+48.91%27132959.38%
WYNN221209P000880002022-12-09 11:38AM EST88.002.152.803.10+0.02+0.94%166649.22%
WYNN221209P000890002022-12-08 3:43PM EST89.002.823.754.250.00-1342779.10%
WYNN221209P000900002022-12-09 3:09PM EST90.004.754.755.20+2.66+127.27%111585.94%