Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00095000 | 2024-05-17 3:11PM EDT | 2024-05-17 | 1.74 | 1.52 | 1.95 | -0.66 | -27.50% | 49 | 114 | 36.52% |
| WYNN240524C00095000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.20 | 2.28 | 2.50 | -0.85 | -27.87% | 816 | 143 | 25.24% |
| WYNN240531C00095000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 2.72 | 2.72 | 2.87 | -0.78 | -22.29% | 514 | 71 | 23.71% |
| WYNN240607C00095000 | 2024-05-17 10:48AM EDT | 2024-06-07 | 3.30 | 3.25 | 3.80 | -0.64 | -16.24% | 501 | 25 | 29.98% |
| WYNN240621C00095000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.15 | -0.55 | -12.22% | 284 | 1,595 | 26.43% |
| WYNN240719C00095000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 5.57 | 5.25 | 5.50 | -0.63 | -10.16% | 55 | 481 | 28.41% |
| WYNN240816C00095000 | 2024-05-16 2:39PM EDT | 2024-08-16 | 7.30 | 6.25 | 7.10 | -0.05 | -0.68% | 3 | 408 | 32.12% |
| WYNN240920C00095000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 8.90 | 7.70 | 8.25 | 0.00 | - | 1 | 515 | 32.48% |
| WYNN241018C00095000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 8.75 | 8.80 | 9.25 | 0.00 | - | 26 | 330 | 33.45% |
| WYNN241115C00095000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 10.30 | 9.45 | 10.50 | -1.15 | -10.04% | 2 | 37 | 35.44% |
| WYNN241220C00095000 | 2024-05-13 12:47PM EDT | 2024-12-20 | 12.14 | 11.15 | 11.40 | 0.00 | - | 20 | 28 | 35.55% |
| WYNN250117C00095000 | 2024-05-14 12:04PM EDT | 2025-01-17 | 12.75 | 12.00 | 12.80 | +0.05 | +0.39% | 1 | 795 | 37.98% |
| WYNN250620C00095000 | 2024-05-08 10:47AM EDT | 2025-06-20 | 16.60 | 15.90 | 17.20 | 0.00 | - | 2 | 26 | 40.97% |
| WYNN251219C00095000 | 2024-05-08 2:33PM EDT | 2025-12-19 | 18.85 | 18.95 | 19.55 | 0.00 | - | 2 | 31 | 38.97% |
| WYNN260116C00095000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 19.50 | 19.30 | 21.15 | 0.00 | - | 7 | 55 | 41.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00095000 | 2024-05-17 3:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 78 | 4,609 | 25.78% |
| WYNN240524P00095000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.48 | 0.44 | 0.50 | -0.05 | -9.43% | 282 | 1,412 | 20.95% |
| WYNN240531P00095000 | 2024-05-17 11:41AM EDT | 2024-05-31 | 0.78 | 0.78 | 0.91 | -0.18 | -18.75% | 4 | 1,265 | 21.31% |
| WYNN240607P00095000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 1.30 | 1.12 | 1.55 | -0.04 | -2.99% | 14 | 65 | 24.88% |
| WYNN240614P00095000 | 2024-05-15 12:35PM EDT | 2024-06-14 | 1.56 | 1.41 | 1.68 | +0.03 | +1.96% | 1 | 8 | 22.94% |
| WYNN240621P00095000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.80 | 1.78 | 1.84 | -0.12 | -6.25% | 75 | 3,704 | 21.97% |
| WYNN240628P00095000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 2.01 | 2.03 | 2.31 | -0.37 | -15.55% | 1 | 2 | 23.80% |
| WYNN240719P00095000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 2.67 | 2.71 | 2.79 | -0.11 | -3.96% | 29 | 537 | 22.58% |
| WYNN240816P00095000 | 2024-05-17 1:57PM EDT | 2024-08-16 | 3.87 | 3.95 | 4.05 | +0.07 | +1.84% | 49 | 441 | 25.50% |
| WYNN240920P00095000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 4.84 | 4.85 | 5.00 | 0.00 | - | 3 | 536 | 25.97% |
| WYNN241018P00095000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 5.55 | 4.65 | 5.65 | +0.06 | +1.09% | 5 | 142 | 26.14% |
| WYNN241115P00095000 | 2024-05-09 11:55AM EDT | 2024-11-15 | 6.90 | 6.40 | 6.60 | 0.00 | - | 4 | 374 | 27.59% |
| WYNN241220P00095000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 7.20 | 6.45 | 7.30 | -0.03 | -0.41% | 3 | 4 | 27.67% |
| WYNN250117P00095000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 8.50 | 6.65 | 7.80 | 0.00 | - | 30 | 723 | 27.66% |
| WYNN250620P00095000 | 2024-05-17 11:14AM EDT | 2025-06-20 | 10.60 | 10.55 | 10.95 | -0.15 | -1.40% | 37 | 168 | 29.66% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 11.80 | 13.15 | 0.00 | - | 1 | 78 | 29.22% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 13.35 | 14.40 | 0.00 | - | 1 | 239 | 31.12% |
© 2024 Yahoo. All rights reserved.