Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-03 12:56PM EDT | 80.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WYNN240510C00091000 | 2024-05-03 1:56PM EDT | 91.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| WYNN240510C00092000 | 2024-05-07 3:59PM EDT | 92.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240510C00093000 | 2024-05-07 3:54PM EDT | 93.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| WYNN240510C00094000 | 2024-05-07 3:58PM EDT | 94.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WYNN240510C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 0.00% |
| WYNN240510C00096000 | 2024-05-07 3:59PM EDT | 96.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| WYNN240510C00097000 | 2024-05-07 3:59PM EDT | 97.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 0.00% |
| WYNN240510C00098000 | 2024-05-07 3:59PM EDT | 98.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 3.13% |
| WYNN240510C00099000 | 2024-05-07 3:59PM EDT | 99.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 6.25% |
| WYNN240510C00100000 | 2024-05-07 3:59PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,946 | 0 | 6.25% |
| WYNN240510C00101000 | 2024-05-07 3:59PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 12.50% |
| WYNN240510C00102000 | 2024-05-07 3:59PM EDT | 102.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| WYNN240510C00103000 | 2024-05-07 3:59PM EDT | 103.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 12.50% |
| WYNN240510C00104000 | 2024-05-07 3:59PM EDT | 104.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 25.00% |
| WYNN240510C00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 25.00% |
| WYNN240510C00106000 | 2024-05-07 3:58PM EDT | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| WYNN240510C00107000 | 2024-05-07 3:59PM EDT | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| WYNN240510C00108000 | 2024-05-07 3:59PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| WYNN240510C00109000 | 2024-05-07 3:58PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| WYNN240510C00110000 | 2024-05-07 3:50PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| WYNN240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240510C00112000 | 2024-05-07 10:56AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240510C00116000 | 2024-05-07 3:59PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240510C00120000 | 2024-05-07 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00075000 | 2024-05-07 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| WYNN240510P00076000 | 2024-05-07 1:56PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240510P00078000 | 2024-05-03 10:02AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WYNN240510P00079000 | 2024-05-03 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240510P00083000 | 2024-05-07 2:58PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| WYNN240510P00084000 | 2024-05-07 2:40PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WYNN240510P00085000 | 2024-05-07 3:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| WYNN240510P00086000 | 2024-05-07 3:57PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| WYNN240510P00087000 | 2024-05-07 3:59PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| WYNN240510P00088000 | 2024-05-07 3:58PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 25.00% |
| WYNN240510P00089000 | 2024-05-07 3:59PM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| WYNN240510P00090000 | 2024-05-07 3:59PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 25.00% |
| WYNN240510P00091000 | 2024-05-07 3:59PM EDT | 91.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| WYNN240510P00092000 | 2024-05-07 3:58PM EDT | 92.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| WYNN240510P00093000 | 2024-05-07 3:59PM EDT | 93.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| WYNN240510P00094000 | 2024-05-07 3:59PM EDT | 94.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| WYNN240510P00095000 | 2024-05-07 3:59PM EDT | 95.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 6.25% |
| WYNN240510P00096000 | 2024-05-07 3:59PM EDT | 96.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| WYNN240510P00097000 | 2024-05-07 3:59PM EDT | 97.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.78% |
| WYNN240510P00098000 | 2024-05-07 3:59PM EDT | 98.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| WYNN240510P00099000 | 2024-05-07 3:59PM EDT | 99.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WYNN240510P00100000 | 2024-05-07 3:59PM EDT | 100.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| WYNN240510P00101000 | 2024-05-07 3:59PM EDT | 101.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WYNN240510P00102000 | 2024-05-07 1:21PM EDT | 102.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00103000 | 2024-05-07 3:48PM EDT | 103.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510P00104000 | 2024-05-07 3:48PM EDT | 104.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510P00105000 | 2024-05-07 3:50PM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240510P00107000 | 2024-05-06 9:35AM EDT | 107.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240510P00115000 | 2024-05-01 9:32AM EDT | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.