UK markets open in 4 hours 13 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.66+3.37 (+4.20%)
At close: 04:00PM EST
83.72 +0.06 (+0.07%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202C000600002022-11-18 2:21PM EST2022-12-0215.9023.3523.900.00-7487261.72%
WYNN221209C000600002022-11-30 2:15PM EST2022-12-0923.2022.7523.95+8.03+52.93%211127.93%
WYNN221216C000600002022-11-29 10:48AM EST2022-12-1620.6323.5024.050.00-97,70681.25%
WYNN221230C000600002022-11-17 9:30AM EST2022-12-3016.7523.1025.050.00--175.59%
WYNN230120C000600002022-11-30 11:52AM EST2023-01-2023.8024.4524.85+2.00+9.17%13,64772.02%
WYNN230317C000600002022-11-30 3:27PM EST2023-03-1726.4526.1526.55+5.85+28.40%321569.09%
WYNN230616C000600002022-11-30 2:37PM EST2023-06-1628.4928.6529.40+5.19+22.27%59468.41%
WYNN240119C000600002022-11-29 11:43AM EST2024-01-1930.2832.3533.200.00-347862.56%
WYNN250117C000600002022-11-18 3:56PM EST2025-01-1732.2537.0539.100.00-36660.86%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202P000600002022-11-28 1:45PM EST2022-12-020.020.000.080.00-37291196.88%
WYNN221209P000600002022-11-29 11:00AM EST2022-12-090.050.000.050.00-33187.50%
WYNN221216P000600002022-11-30 2:52PM EST2022-12-160.070.050.07-0.04-36.36%123,03373.44%
WYNN221223P000600002022-11-30 10:12AM EST2022-12-230.230.150.49+0.01+4.55%33781.64%
WYNN221230P000600002022-11-29 11:28AM EST2022-12-300.360.170.400.00-28069.82%
WYNN230120P000600002022-11-30 3:55PM EST2023-01-200.640.610.65-0.23-26.44%1005,30163.92%
WYNN230317P000600002022-11-30 1:26PM EST2023-03-172.101.791.92-0.27-11.39%564060.40%
WYNN230616P000600002022-11-30 3:49PM EST2023-06-163.603.553.75-0.62-14.69%3535657.47%
WYNN240119P000600002022-11-30 3:50PM EST2024-01-196.356.156.35-0.65-9.29%501,75450.99%
WYNN250117P000600002022-11-30 1:14PM EST2025-01-179.757.4010.00-1.35-12.16%12748.24%