UK markets open in 4 hours 11 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:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202C000800002022-11-30 3:59PM EST2022-12-024.003.804.00+2.16+117.39%5506,22755.86%
WYNN221209C000800002022-11-30 3:57PM EST2022-12-094.704.654.85+1.81+62.63%1,1001,06851.22%
WYNN221216C000800002022-11-30 3:57PM EST2022-12-165.675.605.80+1.72+43.54%873,81852.34%
WYNN221223C000800002022-11-30 1:31PM EST2022-12-235.796.106.45+1.03+21.64%2616151.22%
WYNN221230C000800002022-11-30 2:21PM EST2022-12-306.766.656.95+1.64+32.03%1110050.78%
WYNN230106C000800002022-11-30 1:33PM EST2023-01-066.957.257.75+0.75+12.10%21252.76%
WYNN230120C000800002022-11-30 3:41PM EST2023-01-208.458.308.45+1.55+22.46%1514,13952.36%
WYNN230317C000800002022-11-30 3:42PM EST2023-03-1712.1011.8012.05+1.95+19.21%6370956.74%
WYNN230616C000800002022-11-30 1:12PM EST2023-06-1614.9115.5515.80+1.18+8.59%190457.69%
WYNN240119C000800002022-11-30 11:11AM EST2024-01-1920.9321.2021.50+3.08+17.25%301,11856.78%
WYNN250117C000800002022-11-30 2:02PM EST2025-01-1727.5025.0030.00+1.86+7.25%35255.19%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221202P000800002022-11-30 3:22PM EST2022-12-020.300.160.28-1.22-80.26%1,5511,13254.30%
WYNN221209P000800002022-11-30 3:55PM EST2022-12-091.011.001.05-1.37-57.56%24730948.00%
WYNN221216P000800002022-11-30 3:53PM EST2022-12-161.911.861.96-1.54-44.64%19898150.29%
WYNN221223P000800002022-11-30 3:12PM EST2022-12-232.552.312.58-1.30-33.77%224250.76%
WYNN221230P000800002022-11-30 3:50PM EST2022-12-302.882.713.15-1.87-39.37%3650.89%
WYNN230120P000800002022-11-30 3:58PM EST2023-01-204.304.204.35-1.35-23.89%1173,79749.28%
WYNN230317P000800002022-11-30 3:24PM EST2023-03-177.207.157.35-1.43-16.57%6157350.88%
WYNN230616P000800002022-11-30 2:38PM EST2023-06-1610.259.9510.20-1.30-11.26%17154549.96%
WYNN240119P000800002022-11-30 3:05PM EST2024-01-1914.0013.6014.15-1.20-7.89%514,06446.20%
WYNN250117P000800002022-11-29 1:38PM EST2025-01-1718.5015.0020.000.00-23846.58%