Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221216C00090000 | 2022-12-09 3:58PM EST | 2022-12-16 | 0.74 | 0.72 | 0.77 | -0.52 | -41.27% | 345 | 2,738 | 51.47% |
| WYNN221223C00090000 | 2022-12-09 3:05PM EST | 2022-12-23 | 1.38 | 1.27 | 1.39 | -0.68 | -33.01% | 10 | 1,538 | 48.44% |
| WYNN221230C00090000 | 2022-12-09 3:39PM EST | 2022-12-30 | 1.73 | 1.83 | 1.88 | -0.66 | -27.62% | 44 | 273 | 46.39% |
| WYNN230106C00090000 | 2022-12-09 2:32PM EST | 2023-01-06 | 2.63 | 2.40 | 2.55 | -0.33 | -11.15% | 94 | 80 | 47.95% |
| WYNN230113C00090000 | 2022-12-09 3:50PM EST | 2023-01-13 | 3.13 | 3.05 | 3.25 | -0.92 | -22.72% | 10 | 9 | 49.92% |
| WYNN230120C00090000 | 2022-12-09 3:53PM EST | 2023-01-20 | 3.55 | 3.50 | 3.60 | -0.61 | -14.66% | 466 | 5,230 | 48.73% |
| WYNN230317C00090000 | 2022-12-09 3:34PM EST | 2023-03-17 | 7.22 | 7.30 | 7.50 | -0.80 | -9.98% | 231 | 859 | 53.81% |
| WYNN230616C00090000 | 2022-12-08 2:10PM EST | 2023-06-16 | 12.27 | 11.30 | 11.65 | 0.00 | - | 28 | 1,917 | 55.46% |
| WYNN240119C00090000 | 2022-12-08 10:57AM EST | 2024-01-19 | 19.63 | 17.45 | 17.80 | 0.00 | - | 10 | 547 | 55.18% |
| WYNN250117C00090000 | 2022-12-09 3:37PM EST | 2025-01-17 | 25.18 | 24.65 | 26.55 | +0.43 | +1.74% | 233 | 97 | 56.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221216P00090000 | 2022-12-09 1:19PM EST | 2022-12-16 | 5.73 | 5.60 | 5.80 | +1.58 | +38.07% | 11 | 0 | 52.78% |
| WYNN221223P00090000 | 2022-12-08 9:40AM EST | 2022-12-23 | 4.50 | 6.05 | 6.35 | 0.00 | - | 1 | 7 | 47.56% |
| WYNN221230P00090000 | 2022-12-05 10:02AM EST | 2022-12-30 | 7.22 | 6.50 | 6.80 | 0.00 | - | 3 | 3 | 45.17% |
| WYNN230106P00090000 | 2022-12-08 11:20AM EST | 2023-01-06 | 5.75 | 7.00 | 7.25 | 0.00 | - | 25 | 25 | 44.39% |
| WYNN230120P00090000 | 2022-12-09 3:45PM EST | 2023-01-20 | 8.10 | 8.05 | 8.20 | +0.63 | +8.43% | 48 | 3,204 | 45.02% |
| WYNN230317P00090000 | 2022-12-09 2:40PM EST | 2023-03-17 | 11.10 | 11.25 | 11.45 | +1.40 | +14.43% | 174 | 336 | 48.34% |
| WYNN230616P00090000 | 2022-12-09 2:04PM EST | 2023-06-16 | 14.05 | 14.20 | 14.40 | +0.39 | +2.86% | 4 | 257 | 46.92% |
| WYNN240119P00090000 | 2022-12-08 10:40AM EST | 2024-01-19 | 17.05 | 18.15 | 18.65 | 0.00 | - | 17 | 1,098 | 43.94% |
| WYNN250117P00090000 | 2022-12-07 12:31PM EST | 2025-01-17 | 23.25 | 22.75 | 24.60 | 0.00 | - | 32 | 111 | 44.18% |
© 2022 Yahoo. All rights reserved.
