UK markets open in 4 hours 12 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:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202C000700002022-11-30 2:06PM EST2022-12-0213.1213.5013.90+2.48+23.31%73158114.06%
WYNN221209C000700002022-11-30 1:22PM EST2022-12-0912.3713.6014.05+1.52+14.01%17568.36%
WYNN221216C000700002022-11-30 3:49PM EST2022-12-1614.1513.9014.15+3.10+28.05%367,60761.13%
WYNN221223C000700002022-11-30 12:53PM EST2022-12-2312.8913.9015.05+5.02+63.79%8763.72%
WYNN221230C000700002022-11-28 2:31PM EST2022-12-3010.2314.4515.000.00-12760.84%
WYNN230120C000700002022-11-30 3:37PM EST2023-01-2016.0015.6015.95+2.83+21.49%393,32060.47%
WYNN230317C000700002022-11-30 2:03PM EST2023-03-1718.0018.3018.55+3.24+21.95%362761.72%
WYNN230616C000700002022-11-28 11:32AM EST2023-06-1616.9321.5022.250.00-111262.71%
WYNN240119C000700002022-11-29 11:22AM EST2024-01-1926.0026.5527.35+1.33+5.39%171760.40%
WYNN250117C000700002022-11-17 9:40AM EST2025-01-1727.0031.5533.400.00-12557.75%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202P000700002022-11-30 3:41PM EST2022-12-020.020.010.03-0.02-50.00%532,628103.13%
WYNN221209P000700002022-11-30 3:38PM EST2022-12-090.160.100.16-0.20-55.56%620065.23%
WYNN221216P000700002022-11-30 3:57PM EST2022-12-160.300.280.31-0.35-53.85%4643,62958.11%
WYNN221223P000700002022-11-30 1:19PM EST2022-12-230.720.470.59-0.31-30.10%413756.20%
WYNN221230P000700002022-11-30 2:51PM EST2022-12-300.900.750.94-0.50-35.71%39256.45%
WYNN230120P000700002022-11-30 3:50PM EST2023-01-201.641.611.64-0.59-26.46%1092,62454.39%
WYNN230317P000700002022-11-30 3:55PM EST2023-03-173.803.753.85-1.00-20.83%121,05354.79%
WYNN230616P000700002022-11-28 3:44PM EST2023-06-167.856.106.300.00-624852.71%
WYNN240119P000700002022-11-30 3:51PM EST2024-01-199.459.409.65-1.15-10.85%1591,87148.19%
WYNN250117P000700002022-11-15 11:05AM EST2025-01-1714.5912.2513.800.00-14745.37%