UK markets close in 2 hours 54 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.80-0.85 (-0.99%)
At close: 04:00PM EST
83.02 -1.78 (-2.10%)
Pre-market: 08:34AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220128C000650002022-01-18 12:01AM EST65.0024.920.000.000.00--00.00%
WYNN220128C000700002022-01-24 1:49PM EST70.0012.950.000.000.00-440.00%
WYNN220128C000740002022-01-18 12:01AM EST74.0011.600.000.000.00-110.00%
WYNN220128C000780002022-01-24 12:53PM EST78.006.570.000.000.00-52430.00%
WYNN220128C000790002022-01-24 12:56PM EST79.005.770.000.000.00-27190.00%
WYNN220128C000800002022-01-24 3:43PM EST80.005.250.000.000.00-1681030.00%
WYNN220128C000810002022-01-24 3:54PM EST81.004.900.000.000.00-192510.00%
WYNN220128C000820002022-01-24 3:32PM EST82.004.280.000.000.00-601200.00%
WYNN220128C000830002022-01-24 3:47PM EST83.003.400.000.000.00-881250.00%
WYNN220128C000840002022-01-24 3:55PM EST84.002.830.000.000.00-3271060.00%
WYNN220128C000850002022-01-24 3:57PM EST85.002.470.000.000.00-2633900.78%
WYNN220128C000860002022-01-24 3:59PM EST86.002.050.000.000.00-1031633.13%
WYNN220128C000870002022-01-24 3:51PM EST87.001.550.000.000.00-1711836.25%
WYNN220128C000880002022-01-24 3:27PM EST88.001.250.000.000.00-11841112.50%
WYNN220128C000890002022-01-24 3:46PM EST89.001.050.000.000.00-6230012.50%
WYNN220128C000900002022-01-24 3:58PM EST90.000.810.000.000.00-3,3152,86612.50%
WYNN220128C000910002022-01-24 3:19PM EST91.000.550.000.000.00-411,33412.50%
WYNN220128C000920002022-01-24 3:40PM EST92.000.460.000.000.00-4592,80325.00%
WYNN220128C000930002022-01-24 3:45PM EST93.000.350.000.000.00-18456825.00%
WYNN220128C000940002022-01-24 1:13PM EST94.000.310.000.000.00-6052225.00%
WYNN220128C000950002022-01-24 3:59PM EST95.000.240.000.000.00-1721,03025.00%
WYNN220128C000960002022-01-24 2:02PM EST96.000.260.000.000.00-1021425.00%
WYNN220128C000970002022-01-24 3:43PM EST97.000.140.000.000.00-3019425.00%
WYNN220128C000980002022-01-24 3:53PM EST98.000.110.000.000.00-4613,09625.00%
WYNN220128C000990002022-01-24 2:50PM EST99.000.110.000.000.00-13419325.00%
WYNN220128C001000002022-01-24 3:54PM EST100.000.080.000.000.00-3561,82425.00%
WYNN220128C001050002022-01-24 3:43PM EST105.000.020.000.000.00-8822,11750.00%
WYNN220128C001100002022-01-24 2:32PM EST110.000.020.000.000.00-3726250.00%
WYNN220128C001150002022-01-24 1:40PM EST115.000.030.000.000.00-2040450.00%
WYNN220128C001200002022-01-24 11:39AM EST120.000.020.000.000.00-407550.00%
WYNN220128C001250002022-01-24 9:44AM EST125.000.020.000.000.00-631950.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220128P000500002021-12-31 9:33AM EST50.000.080.000.000.00-72250.00%
WYNN220128P000550002022-01-24 1:35PM EST55.000.020.000.000.00-1250.00%
WYNN220128P000600002022-01-24 11:29AM EST60.000.050.000.000.00-132350.00%
WYNN220128P000650002022-01-24 1:18PM EST65.000.060.000.000.00-12920450.00%
WYNN220128P000690002022-01-24 3:53PM EST69.000.100.000.000.00-24423450.00%
WYNN220128P000700002022-01-24 2:50PM EST70.000.200.000.000.00-6421750.00%
WYNN220128P000710002022-01-24 1:27PM EST71.000.440.000.000.00-141650.00%
WYNN220128P000720002022-01-24 2:55PM EST72.000.300.000.000.00-359050.00%
WYNN220128P000730002022-01-24 1:21PM EST73.000.600.000.000.00-64225.00%
WYNN220128P000740002022-01-24 1:11PM EST74.000.510.000.000.00-6423125.00%
WYNN220128P000750002022-01-24 3:54PM EST75.000.370.000.000.00-16621025.00%
WYNN220128P000760002022-01-24 3:28PM EST76.000.580.000.000.00-2326025.00%
WYNN220128P000770002022-01-24 2:43PM EST77.000.940.000.000.00-11710725.00%
WYNN220128P000780002022-01-24 1:31PM EST78.001.550.000.000.00-198025.00%
WYNN220128P000790002022-01-24 2:01PM EST79.001.400.000.000.00-18928712.50%
WYNN220128P000800002022-01-24 3:39PM EST80.001.260.000.000.00-1,33589012.50%
WYNN220128P000810002022-01-24 2:01PM EST81.001.940.000.000.00-22720512.50%
WYNN220128P000820002022-01-24 3:42PM EST82.001.950.000.000.00-1141546.25%
WYNN220128P000830002022-01-24 1:49PM EST83.002.690.000.000.00-221966.25%
WYNN220128P000840002022-01-24 3:53PM EST84.002.420.000.000.00-861143.13%
WYNN220128P000850002022-01-24 3:59PM EST85.002.790.000.000.00-923280.00%
WYNN220128P000860002022-01-24 3:00PM EST86.004.340.000.000.00-671960.00%
WYNN220128P000870002022-01-24 3:41PM EST87.004.400.000.000.00-394530.00%
WYNN220128P000880002022-01-24 11:16AM EST88.008.350.000.000.00-162960.00%
WYNN220128P000890002022-01-24 1:58PM EST89.007.300.000.000.00-161300.00%
WYNN220128P000900002022-01-24 3:48PM EST90.006.500.000.000.00-574140.00%
WYNN220128P000910002022-01-24 3:25PM EST91.007.870.000.000.00-2960.00%
WYNN220128P000920002022-01-24 2:20PM EST92.009.000.000.000.00-6520.00%
WYNN220128P000930002022-01-24 10:18AM EST93.0012.980.000.000.00-1300.00%
WYNN220128P000940002022-01-24 1:14PM EST94.0012.990.000.000.00-7340.00%
WYNN220128P000950002022-01-21 11:17AM EST95.008.910.000.000.00-240.00%
WYNN220128P000960002022-01-24 3:15PM EST96.0012.600.000.000.00-21290.00%
WYNN220128P000970002022-01-24 11:43AM EST97.0017.630.000.000.00-1620.00%
WYNN220128P000980002022-01-18 9:35AM EST98.008.500.000.000.00-500.00%
WYNN220128P001000002022-01-24 10:25AM EST100.0016.210.000.000.00-2850.00%
WYNN220128P001050002022-01-24 2:26PM EST105.0022.050.000.000.00-1180.00%
WYNN220128P001100002022-01-18 12:01AM EST110.0028.760.000.000.00--20.00%
WYNN220128P001150002022-01-18 9:40AM EST115.0024.620.000.000.00-100.00%