UK markets close in 2 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.08+0.51 (+0.75%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220812C000700002022-08-12 10:42AM EDT2022-08-120.030.030.05-0.09-75.00%1181,09637.89%
WYNN220819C000700002022-08-12 11:03AM EDT2022-08-190.920.820.91-0.03-3.16%862,46941.70%
WYNN220826C000700002022-08-12 10:01AM EDT2022-08-261.351.491.61-0.20-12.90%2721543.92%
WYNN220902C000700002022-08-12 10:30AM EDT2022-09-022.052.072.17-0.11-5.09%213344.87%
WYNN220909C000700002022-08-12 9:40AM EDT2022-09-092.602.472.63+0.10+4.00%11745.19%
WYNN220916C000700002022-08-12 11:11AM EDT2022-09-163.002.903.000.00-871,62944.95%
WYNN220923C000700002022-08-11 3:30PM EDT2022-09-233.503.353.550.00-1311047.07%
WYNN221216C000700002022-08-12 10:14AM EDT2022-12-167.157.207.45-0.10-1.38%754550.96%
WYNN230120C000700002022-08-12 10:03AM EDT2023-01-208.208.308.50-0.17-2.03%32,02851.08%
WYNN230317C000700002022-08-12 10:49AM EDT2023-03-179.9510.0510.25-0.14-1.39%33638152.42%
WYNN240119C000700002022-08-11 1:21PM EDT2024-01-1916.7516.3516.950.00-1294554.14%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN220812P000700002022-08-11 1:56PM EDT2022-08-122.281.892.120.00-13014857.62%
WYNN220819P000700002022-08-11 2:32PM EDT2022-08-193.402.752.87+0.25+7.94%211042.77%
WYNN220826P000700002022-08-12 9:47AM EDT2022-08-263.653.403.55+0.15+4.29%31644.29%
WYNN220902P000700002022-08-11 10:39AM EDT2022-09-023.833.904.050.00-6844.29%
WYNN220916P000700002022-08-12 11:02AM EDT2022-09-164.794.704.85-0.51-9.62%652,12544.12%
WYNN221216P000700002022-08-11 2:47PM EDT2022-12-168.808.458.650.00-219147.27%
WYNN230120P000700002022-08-12 9:47AM EDT2023-01-209.509.309.50-0.27-2.76%12,25946.55%
WYNN230317P000700002022-08-08 12:01PM EDT2023-03-1711.6010.6510.900.00-1646.83%
WYNN240119P000700002022-08-11 2:16PM EDT2024-01-1915.6015.3015.650.00-21,36644.93%