UK markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.23+0.44 (+0.43%)
At close: 04:00PM EDT
101.30 -0.93 (-0.91%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240328C001000002024-03-28 2:56PM EDT2024-03-282.262.082.65-0.23-9.24%21641958.01%
WYNN240405C001000002024-03-28 2:48PM EDT2024-04-052.982.933.25+0.10+3.47%1711330.52%
WYNN240412C001000002024-03-28 10:38AM EDT2024-04-124.053.603.80+1.20+42.11%23629.96%
WYNN240419C001000002024-03-28 3:47PM EDT2024-04-194.304.154.30+0.35+8.86%261,62030.19%
WYNN240426C001000002024-03-28 9:30AM EDT2024-04-264.952.924.80+0.95+23.75%297630.92%
WYNN240503C001000002024-03-26 9:51AM EDT2024-05-034.455.055.750.00-201535.43%
WYNN240517C001000002024-03-28 3:42PM EDT2024-05-176.366.106.25+0.33+5.47%5466333.56%
WYNN240621C001000002024-03-28 3:35PM EDT2024-06-217.757.607.75+0.29+3.89%421,52733.61%
WYNN240719C001000002024-03-28 12:24PM EDT2024-07-198.507.808.85-0.03-0.35%1011534.13%
WYNN240920C001000002024-03-26 11:25AM EDT2024-09-2010.8010.6511.00+0.90+9.09%171435.13%
WYNN241018C001000002024-03-19 10:55AM EDT2024-10-1810.2511.4012.000.00-445735.99%
WYNN241115C001000002024-03-28 12:37PM EDT2024-11-1512.7512.4513.100.00-101437.21%
WYNN250117C001000002024-03-28 9:30AM EDT2025-01-1714.6114.3514.75+0.46+3.25%21,62937.62%
WYNN250620C001000002024-03-28 12:46PM EDT2025-06-2018.0017.7018.30+1.00+5.88%11238.60%
WYNN251219C001000002024-03-25 11:18AM EDT2025-12-1919.7620.9021.650.00-117839.06%
WYNN260116C001000002024-03-21 10:11AM EDT2026-01-1621.8821.4022.05+0.60+2.82%511538.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240328P001000002024-03-28 2:05PM EDT2024-03-280.020.000.04-0.07-77.78%2924127.54%
WYNN240405P001000002024-03-28 3:58PM EDT2024-04-050.650.640.70-0.30-31.58%1,62118024.78%
WYNN240412P001000002024-03-26 11:10AM EDT2024-04-121.331.061.33-0.70-34.48%120826.93%
WYNN240419P001000002024-03-28 3:57PM EDT2024-04-191.661.631.67-0.35-17.41%331,81426.05%
WYNN240426P001000002024-03-28 2:26PM EDT2024-04-262.041.692.16-1.81-47.01%6127.25%
WYNN240517P001000002024-03-28 2:11PM EDT2024-05-173.503.253.40-0.12-3.31%1226329.37%
WYNN240621P001000002024-03-28 12:46PM EDT2024-06-214.754.504.60-0.05-1.04%1582328.86%
WYNN240719P001000002024-03-28 12:14PM EDT2024-07-195.455.155.30-0.07-1.27%3297928.22%
WYNN240920P001000002024-03-25 11:32AM EDT2024-09-207.956.706.900.00-9443228.41%
WYNN241018P001000002024-03-26 11:15AM EDT2024-10-188.207.357.550.00-12328.58%
WYNN241115P001000002024-03-25 12:44PM EDT2024-11-159.358.058.300.00-81829.16%
WYNN250117P001000002024-03-28 3:14PM EDT2025-01-179.359.209.65-0.65-6.50%102,09229.63%
WYNN250620P001000002024-03-28 10:06AM EDT2025-06-2011.8511.4512.60-0.65-5.20%1630.72%
WYNN251219P001000002024-03-20 3:02PM EDT2025-12-1915.4013.4014.550.00-56929.67%
WYNN260116P001000002024-02-20 1:55PM EDT2026-01-1615.1815.4516.300.00-118432.34%