Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00092500 | 2024-04-22 1:33PM EDT | 2024-05-17 | 6.98 | 5.05 | 5.45 | 0.00 | - | 1 | 321 | 38.89% |
| WYNN240621C00092500 | 2024-04-26 3:55PM EDT | 2024-06-21 | 6.90 | 6.10 | 7.05 | -0.98 | -12.44% | 5 | 143 | 35.25% |
| WYNN240719C00092500 | 2024-04-25 9:41AM EDT | 2024-07-19 | 8.40 | 7.75 | 8.10 | 0.00 | - | 6 | 12 | 34.79% |
| WYNN240816C00092500 | 2024-04-24 1:00PM EDT | 2024-08-16 | 10.00 | 8.25 | 9.45 | 0.00 | - | 8 | 20 | 36.77% |
| WYNN240920C00092500 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.95 | 9.20 | 10.40 | 0.00 | - | 5 | 172 | 36.16% |
| WYNN241018C00092500 | 2024-04-22 10:26AM EDT | 2024-10-18 | 12.15 | 10.50 | 11.35 | 0.00 | - | 4 | 9 | 36.85% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 2024-11-15 | 12.93 | 11.90 | 12.45 | 0.00 | - | 2 | 10 | 38.22% |
| WYNN250117C00092500 | 2024-04-23 12:07PM EDT | 2025-01-17 | 16.25 | 13.70 | 14.05 | 0.00 | - | 3 | 256 | 38.46% |
| WYNN250620C00092500 | 2024-03-15 3:49PM EDT | 2025-06-20 | 20.55 | 22.15 | 22.75 | 0.00 | - | 1 | 21 | 52.06% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 2025-12-19 | 21.70 | 19.30 | 21.00 | 0.00 | - | 2 | 11 | 40.35% |
| WYNN260116C00092500 | 2024-04-18 10:32AM EDT | 2026-01-16 | 23.00 | 20.60 | 21.35 | 0.00 | - | 1 | 5 | 40.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00092500 | 2024-04-26 2:32PM EDT | 2024-05-17 | 1.73 | 1.69 | 1.92 | -0.05 | -2.81% | 5 | 523 | 37.09% |
| WYNN240621P00092500 | 2024-04-26 3:56PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | -0.01 | -0.33% | 22 | 2,914 | 31.24% |
| WYNN240719P00092500 | 2024-04-25 3:20PM EDT | 2024-07-19 | 3.55 | 3.75 | 3.90 | 0.00 | - | 1 | 203 | 30.12% |
| WYNN240816P00092500 | 2024-04-24 12:30PM EDT | 2024-08-16 | 4.75 | 4.50 | 4.85 | 0.00 | - | 364 | 388 | 30.79% |
| WYNN240920P00092500 | 2024-04-22 12:21PM EDT | 2024-09-20 | 5.45 | 5.50 | 5.70 | 0.00 | - | 20 | 239 | 30.52% |
| WYNN241018P00092500 | 2024-04-24 2:57PM EDT | 2024-10-18 | 6.00 | 6.10 | 6.30 | 0.00 | - | 4 | 165 | 30.34% |
| WYNN241115P00092500 | 2024-04-24 12:48PM EDT | 2024-11-15 | 6.99 | 6.85 | 7.05 | 0.00 | - | 2 | 446 | 30.90% |
| WYNN250117P00092500 | 2024-04-24 11:36AM EDT | 2025-01-17 | 8.00 | 7.05 | 8.25 | 0.00 | - | 2 | 804 | 30.80% |
| WYNN250620P00092500 | 2024-04-16 12:59PM EDT | 2025-06-20 | 10.90 | 10.15 | 11.05 | 0.00 | - | 1 | 122 | 31.60% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 2025-12-19 | 10.40 | 12.45 | 13.95 | 0.00 | - | 2 | 250 | 32.54% |
| WYNN260116P00092500 | 2024-04-19 12:09PM EDT | 2026-01-16 | 14.05 | 12.70 | 13.55 | 0.00 | - | 1 | 128 | 30.98% |
© 2024 Yahoo. All rights reserved.