Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 13.05 | 15.80 | 0.00 | - | 1 | 1 | 181.25% |
| WYNN240503C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 4.43 | 3.25 | 7.35 | 0.00 | - | 33 | 25 | 153.61% |
| WYNN240503C00093000 | 2024-05-02 3:59PM EDT | 93.00 | 2.40 | 2.08 | 2.62 | +1.40 | +140.00% | 41 | 1,022 | 41.21% |
| WYNN240503C00094000 | 2024-05-02 3:14PM EDT | 94.00 | 1.65 | 1.40 | 1.70 | +1.04 | +170.49% | 1,518 | 3,026 | 33.30% |
| WYNN240503C00095000 | 2024-05-02 3:54PM EDT | 95.00 | 0.91 | 0.82 | 0.91 | +0.59 | +184.38% | 260 | 318 | 27.34% |
| WYNN240503C00096000 | 2024-05-02 3:59PM EDT | 96.00 | 0.40 | 0.38 | 0.43 | +0.19 | +90.48% | 138 | 679 | 26.17% |
| WYNN240503C00097000 | 2024-05-02 3:46PM EDT | 97.00 | 0.18 | 0.12 | 0.19 | -0.06 | -25.00% | 229 | 2,051 | 26.86% |
| WYNN240503C00098000 | 2024-05-02 3:51PM EDT | 98.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 66 | 1,771 | 27.15% |
| WYNN240503C00099000 | 2024-05-02 3:44PM EDT | 99.00 | 0.09 | 0.03 | 0.11 | +0.05 | +125.00% | 23 | 740 | 38.09% |
| WYNN240503C00100000 | 2024-05-02 2:33PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 111 | 661 | 36.72% |
| WYNN240503C00101000 | 2024-05-02 2:58PM EDT | 101.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 67 | 243 | 47.66% |
| WYNN240503C00102000 | 2024-05-02 1:14PM EDT | 102.00 | 0.13 | 0.00 | 0.30 | +0.09 | +225.00% | 3 | 215 | 63.28% |
| WYNN240503C00103000 | 2024-05-02 2:07PM EDT | 103.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 267 | 65.63% |
| WYNN240503C00104000 | 2024-05-02 9:31AM EDT | 104.00 | 0.04 | 0.01 | 0.31 | +0.03 | +300.00% | 100 | 349 | 77.93% |
| WYNN240503C00105000 | 2024-05-02 11:48AM EDT | 105.00 | 0.02 | 0.00 | 0.32 | -0.25 | -92.59% | 31 | 471 | 84.38% |
| WYNN240503C00106000 | 2024-05-01 2:49PM EDT | 106.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 73.05% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 6 | 207 | 105.66% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 83.59% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 151.17% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 569 | 85.16% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 165.14% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 94.53% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 178.52% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 184.67% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 27 | 191.02% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 22 | 197.27% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 134.38% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 8 | 191.41% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 221.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 241.21% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 8 | 25 | 179.88% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 169.73% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 149.90% |
| WYNN240503P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 76 | 139.75% |
| WYNN240503P00086000 | 2024-05-01 11:11AM EDT | 86.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 28 | 129.59% |
| WYNN240503P00087000 | 2024-05-02 10:29AM EDT | 87.00 | 0.01 | 0.01 | 0.15 | -0.43 | -97.73% | 8 | 203 | 70.70% |
| WYNN240503P00088000 | 2024-05-02 2:34PM EDT | 88.00 | 0.04 | 0.00 | 0.31 | -0.06 | -60.00% | 802 | 1,051 | 73.05% |
| WYNN240503P00089000 | 2024-05-02 3:25PM EDT | 89.00 | 0.02 | 0.02 | 0.31 | -0.07 | -77.78% | 4 | 303 | 65.82% |
| WYNN240503P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 0.02 | 0.01 | 0.31 | -0.15 | -88.24% | 178 | 806 | 57.03% |
| WYNN240503P00091000 | 2024-05-02 2:36PM EDT | 91.00 | 0.04 | 0.01 | 0.28 | -0.30 | -88.24% | 6 | 545 | 57.23% |
| WYNN240503P00092000 | 2024-05-02 3:20PM EDT | 92.00 | 0.06 | 0.02 | 0.10 | -0.68 | -91.89% | 1,340 | 1,332 | 34.96% |
| WYNN240503P00093000 | 2024-05-02 3:46PM EDT | 93.00 | 0.12 | 0.09 | 0.15 | -1.01 | -89.38% | 252 | 606 | 30.18% |
| WYNN240503P00094000 | 2024-05-02 3:53PM EDT | 94.00 | 0.28 | 0.26 | 0.30 | -1.48 | -84.09% | 96 | 647 | 27.74% |
| WYNN240503P00095000 | 2024-05-02 3:56PM EDT | 95.00 | 0.58 | 0.55 | 0.62 | -1.69 | -74.45% | 272 | 642 | 26.56% |
| WYNN240503P00096000 | 2024-05-02 2:32PM EDT | 96.00 | 1.08 | 1.07 | 1.17 | -1.76 | -61.97% | 37 | 303 | 26.56% |
| WYNN240503P00097000 | 2024-05-02 3:10PM EDT | 97.00 | 1.58 | 0.98 | 2.05 | -2.92 | -64.89% | 14 | 138 | 33.20% |
| WYNN240503P00098000 | 2024-05-02 12:15PM EDT | 98.00 | 3.25 | 2.30 | 3.25 | -1.72 | -34.61% | 3 | 180 | 52.83% |
| WYNN240503P00099000 | 2024-05-02 12:14PM EDT | 99.00 | 4.14 | 3.40 | 5.80 | -1.68 | -28.87% | 11 | 35 | 78.91% |
| WYNN240503P00100000 | 2024-05-02 12:16PM EDT | 100.00 | 5.09 | 2.64 | 5.85 | -2.05 | -28.71% | 17 | 53 | 100.29% |
| WYNN240503P00101000 | 2024-05-01 10:49AM EDT | 101.00 | 8.17 | 3.75 | 7.85 | 0.00 | - | 7 | 98 | 152.15% |
| WYNN240503P00102000 | 2024-05-01 1:41PM EDT | 102.00 | 8.71 | 6.25 | 8.80 | 0.00 | - | 55 | 116 | 104.69% |
| WYNN240503P00103000 | 2024-05-01 9:34AM EDT | 103.00 | 10.02 | 5.65 | 8.10 | 0.00 | - | 33 | 62 | 88.48% |
| WYNN240503P00104000 | 2024-05-01 3:19PM EDT | 104.00 | 10.60 | 8.25 | 10.75 | 0.00 | - | 108 | 19 | 120.90% |
| WYNN240503P00105000 | 2024-05-01 3:56PM EDT | 105.00 | 13.60 | 7.80 | 11.75 | 0.00 | - | 219 | 20 | 66.41% |
| WYNN240503P00106000 | 2024-05-01 3:47PM EDT | 106.00 | 13.35 | 10.25 | 12.85 | 0.00 | - | 7 | 2 | 140.04% |
| WYNN240503P00107000 | 2024-05-01 3:19PM EDT | 107.00 | 12.40 | 11.25 | 13.95 | 0.00 | - | 153 | 33 | 150.88% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 12.00 | 14.00 | 0.00 | - | 41 | 0 | 115.04% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 11.55 | 14.95 | 0.00 | - | - | 0 | 186.13% |
| WYNN240503P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.60 | 12.50 | 15.25 | 0.00 | - | 3 | 1 | 149.80% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 14.40 | 18.85 | 0.00 | - | - | 0 | 255.37% |
© 2024 Yahoo. All rights reserved.