Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419C00090000 | 2024-04-17 10:02AM EDT | 2024-04-19 | 8.34 | 5.85 | 8.35 | 0.00 | - | 1 | 144 | 136.72% |
| WYNN240426C00090000 | 2024-04-16 3:01PM EDT | 2024-04-26 | 9.50 | 6.70 | 7.95 | 0.00 | - | 185 | 187 | 54.59% |
| WYNN240510C00090000 | 2024-04-12 2:28PM EDT | 2024-05-10 | 12.30 | 7.65 | 10.35 | 0.00 | - | 3 | 3 | 55.79% |
| WYNN240517C00090000 | 2024-04-18 12:33PM EDT | 2024-05-17 | 8.45 | 8.40 | 8.90 | 0.00 | - | 63 | 59 | 47.49% |
| WYNN240621C00090000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 9.15 | 9.65 | 10.55 | 0.00 | - | 2 | 30,268 | 43.71% |
| WYNN240719C00090000 | 2024-04-18 11:21AM EDT | 2024-07-19 | 11.25 | 10.05 | 11.95 | 0.00 | - | 1 | 3 | 44.46% |
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 2024-08-16 | 16.80 | 11.95 | 12.60 | 0.00 | - | 1 | 1 | 42.14% |
| WYNN240920C00090000 | 2024-04-15 11:08AM EDT | 2024-09-20 | 16.19 | 12.65 | 14.10 | 0.00 | - | 2 | 156 | 43.54% |
| WYNN241018C00090000 | 2024-04-15 9:31AM EDT | 2024-10-18 | 18.00 | 13.35 | 15.25 | 0.00 | - | 10 | 30 | 44.62% |
| WYNN241115C00090000 | 2024-04-16 3:44PM EDT | 2024-11-15 | 17.11 | 14.40 | 16.75 | 0.00 | - | 1 | 7 | 47.05% |
| WYNN250117C00090000 | 2024-04-16 11:55AM EDT | 2025-01-17 | 18.73 | 16.05 | 17.70 | 0.00 | - | 1 | 864 | 44.34% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 20.05 | 21.85 | 0.00 | - | 4 | 117 | 46.17% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 23.00 | 24.10 | 0.00 | - | 2 | 109 | 43.56% |
| WYNN260116C00090000 | 2024-04-18 10:03AM EDT | 2026-01-16 | 24.00 | 23.15 | 24.30 | 0.00 | - | 1 | 161 | 43.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419P00090000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 0.31 | 0.00 | 0.20 | +0.30 | +3,000.00% | 2 | 611 | 84.38% |
| WYNN240426P00090000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.23 | 0.05 | 0.21 | 0.00 | - | 3 | 96 | 35.55% |
| WYNN240503P00090000 | 2024-04-18 3:25PM EDT | 2024-05-03 | 0.80 | 0.26 | 0.73 | 0.00 | - | 335 | 339 | 38.38% |
| WYNN240510P00090000 | 2024-04-18 12:21PM EDT | 2024-05-10 | 1.06 | 0.44 | 2.07 | 0.00 | - | 1 | 13 | 50.59% |
| WYNN240517P00090000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 1.53 | 1.23 | 1.59 | 0.00 | - | 34 | 286 | 38.57% |
| WYNN240524P00090000 | 2024-04-16 12:20PM EDT | 2024-05-24 | 1.29 | 1.29 | 1.73 | 0.00 | - | 10 | 12 | 36.08% |
| WYNN240621P00090000 | 2024-04-19 9:35AM EDT | 2024-06-21 | 2.35 | 2.29 | 2.60 | -0.40 | -14.55% | 188 | 3,572 | 33.59% |
| WYNN240719P00090000 | 2024-04-17 1:51PM EDT | 2024-07-19 | 3.00 | 2.15 | 3.40 | 0.00 | - | 11 | 314 | 32.79% |
| WYNN240816P00090000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 4.24 | 3.85 | 4.10 | 0.00 | - | 1 | 1,503 | 32.29% |
| WYNN240920P00090000 | 2024-04-18 9:52AM EDT | 2024-09-20 | 5.00 | 4.65 | 4.95 | 0.00 | - | 10 | 149 | 32.17% |
| WYNN241018P00090000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 5.75 | 3.85 | 5.60 | 0.00 | - | 7 | 49 | 32.22% |
| WYNN241115P00090000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 6.20 | 6.05 | 6.30 | 0.00 | - | 200 | 393 | 32.61% |
| WYNN250117P00090000 | 2024-04-18 12:58PM EDT | 2025-01-17 | 7.50 | 6.15 | 7.60 | 0.00 | - | 228 | 1,752 | 32.83% |
| WYNN250620P00090000 | 2024-04-18 1:52PM EDT | 2025-06-20 | 10.60 | 9.55 | 12.95 | 0.00 | - | 204 | 385 | 40.05% |
| WYNN251219P00090000 | 2024-02-29 4:28PM EDT | 2025-12-19 | 9.85 | 9.90 | 10.45 | 0.00 | - | 1 | 415 | 28.17% |
| WYNN260116P00090000 | 2024-04-16 11:52AM EDT | 2026-01-16 | 12.20 | 12.10 | 12.95 | 0.00 | - | 142 | 444 | 32.81% |
© 2024 Yahoo. All rights reserved.