Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331C00080000 | 2023-03-15 12:00PM EDT | 2023-03-31 | 23.61 | 24.70 | 27.30 | 0.00 | - | - | 20 | 161.43% |
| WYNN230406C00080000 | 2023-03-23 2:59PM EDT | 2023-04-06 | 25.62 | 25.65 | 27.25 | 0.00 | - | 2 | 1 | 112.11% |
| WYNN230414C00080000 | 2023-03-15 12:30PM EDT | 2023-04-14 | 23.40 | 25.80 | 27.40 | 0.00 | - | 28 | 29 | 91.36% |
| WYNN230421C00080000 | 2023-03-24 2:03PM EDT | 2023-04-21 | 26.15 | 26.70 | 27.45 | -2.65 | -9.20% | 20 | 10 | 69.63% |
| WYNN230519C00080000 | 2023-03-24 10:01AM EDT | 2023-05-19 | 26.40 | 27.85 | 28.30 | -1.95 | -6.88% | 2 | 51 | 65.21% |
| WYNN230616C00080000 | 2023-03-22 10:15AM EDT | 2023-06-16 | 29.09 | 28.75 | 29.30 | 0.00 | - | 10 | 910 | 62.50% |
| WYNN230915C00080000 | 2023-03-22 10:15AM EDT | 2023-09-15 | 31.70 | 31.65 | 32.05 | 0.00 | - | 10 | 62 | 58.97% |
| WYNN240119C00080000 | 2023-03-22 10:26AM EDT | 2024-01-19 | 35.45 | 34.55 | 35.55 | 0.00 | - | 30 | 994 | 56.87% |
| WYNN240621C00080000 | 2023-03-03 2:18PM EDT | 2024-06-21 | 47.00 | 37.45 | 38.65 | 0.00 | - | 15 | 30 | 54.88% |
| WYNN250117C00080000 | 2023-03-13 11:46AM EDT | 2025-01-17 | 41.61 | 39.80 | 42.20 | 0.00 | - | 3 | 86 | 52.27% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331P00080000 | 2023-03-22 12:52PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 140 | 854 | 92.97% |
| WYNN230406P00080000 | 2023-03-15 10:16AM EDT | 2023-04-06 | 0.18 | 0.01 | 0.23 | 0.00 | - | - | 1 | 79.88% |
| WYNN230414P00080000 | 2023-03-16 2:45PM EDT | 2023-04-14 | 0.20 | 0.04 | 0.75 | 0.00 | - | 5 | 10 | 77.05% |
| WYNN230421P00080000 | 2023-03-24 1:32PM EDT | 2023-04-21 | 0.26 | 0.12 | 0.31 | +0.06 | +30.00% | 1 | 485 | 58.89% |
| WYNN230519P00080000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 0.83 | 0.77 | 0.89 | -0.02 | -2.35% | 50 | 295 | 55.27% |
| WYNN230616P00080000 | 2023-03-24 2:25PM EDT | 2023-06-16 | 1.74 | 1.44 | 1.65 | +0.50 | +40.32% | 818 | 1,614 | 53.64% |
| WYNN230915P00080000 | 2023-03-24 9:53AM EDT | 2023-09-15 | 4.05 | 3.40 | 3.55 | +0.80 | +24.62% | 162 | 167 | 49.76% |
| WYNN240119P00080000 | 2023-03-24 2:48PM EDT | 2024-01-19 | 5.95 | 5.60 | 5.95 | +0.75 | +14.42% | 173 | 3,119 | 47.56% |
| WYNN240621P00080000 | 2023-03-16 11:19AM EDT | 2024-06-21 | 8.00 | 7.45 | 8.35 | 0.00 | - | 2 | 10 | 45.90% |
| WYNN250117P00080000 | 2023-03-15 1:57PM EDT | 2025-01-17 | 11.27 | 10.05 | 11.00 | 0.00 | - | 1 | 1,569 | 44.30% |
© 2023 Yahoo. All rights reserved.
