UK markets open in 7 hours 6 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.35-0.09 (-0.09%)
At close: 04:00PM EDT
99.35 0.00 (0.00%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240419C000900002024-04-16 3:43PM EDT2024-04-199.508.1510.70-1.62-14.57%614652.54%
WYNN240426C000900002024-04-16 3:01PM EDT2024-04-269.508.8010.75-6.33-39.99%185271.09%
WYNN240510C000900002024-04-12 2:28PM EDT2024-05-1012.3010.0011.700.00-3359.60%
WYNN240517C000900002024-04-11 9:34AM EDT2024-05-1715.509.6510.950.00-5744.12%
WYNN240621C000900002024-04-16 11:26AM EDT2024-06-2111.6710.1012.40-3.98-25.43%230,27141.58%
WYNN240719C000900002024-03-15 1:53PM EDT2024-07-1914.2513.3516.200.00-1256.76%
WYNN240816C000900002024-04-12 12:02PM EDT2024-08-1616.8012.4015.050.00-1144.23%
WYNN240920C000900002024-04-15 11:08AM EDT2024-09-2016.1914.7016.200.00-215644.01%
WYNN241018C000900002024-04-15 9:31AM EDT2024-10-1818.0014.2017.300.00-103044.92%
WYNN241115C000900002024-04-16 3:44PM EDT2024-11-1517.1116.9017.35-1.01-5.57%1642.06%
WYNN250117C000900002024-04-16 11:55AM EDT2025-01-1718.7318.5018.85+0.23+1.24%186541.80%
WYNN250620C000900002024-04-02 12:49PM EDT2025-06-2026.5522.0523.700.00-111445.95%
WYNN251219C000900002024-04-04 12:02PM EDT2025-12-1932.5024.9526.000.00-210943.48%
WYNN260116C000900002024-04-15 3:09PM EDT2026-01-1625.9025.5526.550.00-116143.68%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240419P000900002024-04-16 3:13PM EDT2024-04-190.040.010.09-0.03-42.86%4657754.30%
WYNN240426P000900002024-04-16 3:26PM EDT2024-04-260.130.140.18-0.02-13.33%49437.79%
WYNN240503P000900002024-04-16 3:02PM EDT2024-05-030.410.350.44-0.08-16.33%23437.16%
WYNN240510P000900002024-04-16 12:22PM EDT2024-05-100.800.691.20+0.53+196.30%101344.31%
WYNN240517P000900002024-04-16 1:47PM EDT2024-05-170.950.941.01-0.06-5.94%1324636.67%
WYNN240524P000900002024-04-16 12:20PM EDT2024-05-241.290.961.37-0.10-7.19%101237.43%
WYNN240621P000900002024-04-16 1:27PM EDT2024-06-212.071.952.07+0.29+16.29%182,20934.25%
WYNN240719P000900002024-04-12 12:23PM EDT2024-07-192.162.592.710.00-231432.84%
WYNN240816P000900002024-04-12 10:46AM EDT2024-08-162.883.403.550.00-121233.34%
WYNN240920P000900002024-04-16 1:58PM EDT2024-09-204.454.204.35+1.56+53.98%413833.06%
WYNN241018P000900002024-03-28 11:09AM EDT2024-10-183.933.855.150.00-14933.75%
WYNN241115P000900002024-04-15 1:21PM EDT2024-11-155.555.455.750.00-6924933.73%
WYNN250117P000900002024-04-08 3:22PM EDT2025-01-175.336.757.050.00-31,59233.91%
WYNN250620P000900002024-04-15 3:40PM EDT2025-06-209.909.159.95-0.10-1.00%127734.69%
WYNN251219P000900002024-02-29 4:28PM EDT2025-12-199.859.9010.450.00-141530.16%
WYNN260116P000900002024-04-16 11:52AM EDT2026-01-1612.2011.4012.20+0.60+5.17%14230933.18%