Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-05-03 12:56PM EDT | 80.00 | 16.72 | 16.60 | 17.00 | +0.10 | +0.60% | 1 | 1 | 206.25% |
| WYNN240503C00090000 | 2024-05-03 11:08AM EDT | 90.00 | 6.87 | 5.80 | 7.15 | +2.44 | +55.08% | 20 | 25 | 114.06% |
| WYNN240503C00093000 | 2024-05-03 1:05PM EDT | 93.00 | 3.80 | 3.60 | 3.95 | +1.40 | +58.33% | 319 | 996 | 54.69% |
| WYNN240503C00094000 | 2024-05-03 1:17PM EDT | 94.00 | 2.85 | 2.62 | 2.99 | +1.20 | +72.73% | 154 | 2,411 | 47.85% |
| WYNN240503C00095000 | 2024-05-03 1:17PM EDT | 95.00 | 1.88 | 1.66 | 2.40 | +0.97 | +106.59% | 94 | 400 | 62.99% |
| WYNN240503C00096000 | 2024-05-03 1:20PM EDT | 96.00 | 0.88 | 0.53 | 1.47 | +0.48 | +120.00% | 68 | 662 | 48.83% |
| WYNN240503C00097000 | 2024-05-03 1:11PM EDT | 97.00 | 0.08 | 0.07 | 0.14 | -0.10 | -55.56% | 43 | 2,079 | 10.06% |
| WYNN240503C00098000 | 2024-05-03 1:14PM EDT | 98.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 563 | 1,798 | 20.31% |
| WYNN240503C00099000 | 2024-05-03 11:57AM EDT | 99.00 | 0.02 | 0.00 | 0.09 | -0.07 | -77.78% | 14 | 729 | 33.79% |
| WYNN240503C00100000 | 2024-05-03 12:27PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 761 | 35.16% |
| WYNN240503C00101000 | 2024-05-03 1:06PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 224 | 40.63% |
| WYNN240503C00102000 | 2024-05-03 11:57AM EDT | 102.00 | 0.04 | 0.00 | 0.06 | -0.09 | -69.23% | 2 | 214 | 52.34% |
| WYNN240503C00103000 | 2024-05-03 1:16PM EDT | 103.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 1 | 272 | 156.15% |
| WYNN240503C00104000 | 2024-05-03 11:27AM EDT | 104.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 449 | 73.83% |
| WYNN240503C00105000 | 2024-05-03 10:42AM EDT | 105.00 | 0.05 | 0.00 | 0.16 | +0.03 | +150.00% | 20 | 479 | 89.06% |
| WYNN240503C00106000 | 2024-05-03 11:59AM EDT | 106.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 49 | 78.13% |
| WYNN240503C00107000 | 2024-05-03 11:50AM EDT | 107.00 | 0.01 | 0.00 | 2.13 | -0.07 | -87.50% | 1 | 207 | 206.84% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 84.38% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.47 | 0.00 | - | 1 | 34 | 203.32% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 101.56% |
| WYNN240503C00111000 | 2024-05-03 9:58AM EDT | 111.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 251.76% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 121.88% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.47 | 0.00 | - | 3 | 40 | 243.75% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 283.01% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 2 | 27 | 262.70% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 1 | 22 | 299.61% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 1.47 | 0.00 | - | 1 | 5 | 281.05% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 1.47 | 0.00 | - | - | 8 | 298.63% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 1 | 11 | 307.23% |
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 | 2.13 | 0.00 | - | 1 | 0 | 412.89% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 318.16% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 302.73% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 271.68% |
| WYNN240503P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 70 | 93.75% |
| WYNN240503P00086000 | 2024-05-01 11:11AM EDT | 86.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 28 | 240.82% |
| WYNN240503P00087000 | 2024-05-02 10:29AM EDT | 87.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 8 | 211 | 169.73% |
| WYNN240503P00088000 | 2024-05-02 2:34PM EDT | 88.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 802 | 996 | 156.45% |
| WYNN240503P00089000 | 2024-05-03 1:09PM EDT | 89.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 796 | 304 | 75.00% |
| WYNN240503P00090000 | 2024-05-03 1:16PM EDT | 90.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 808 | 72.27% |
| WYNN240503P00091000 | 2024-05-02 2:36PM EDT | 91.00 | 0.84 | 0.01 | 0.15 | +0.80 | +2,000.00% | 6 | 545 | 73.44% |
| WYNN240503P00092000 | 2024-05-03 12:09PM EDT | 92.00 | 0.01 | 0.01 | 0.08 | -0.05 | -83.33% | 26 | 877 | 56.25% |
| WYNN240503P00093000 | 2024-05-03 10:09AM EDT | 93.00 | 0.07 | 0.01 | 0.32 | -0.05 | -41.67% | 16 | 740 | 63.09% |
| WYNN240503P00094000 | 2024-05-03 11:14AM EDT | 94.00 | 0.04 | 0.01 | 0.22 | -0.24 | -85.71% | 23 | 659 | 55.66% |
| WYNN240503P00095000 | 2024-05-03 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | -0.54 | -93.10% | 92 | 791 | 28.91% |
| WYNN240503P00096000 | 2024-05-03 1:21PM EDT | 96.00 | 0.01 | 0.01 | 0.04 | -1.07 | -99.07% | 125 | 288 | 14.06% |
| WYNN240503P00097000 | 2024-05-03 1:04PM EDT | 97.00 | 0.35 | 0.20 | 0.35 | -1.23 | -77.85% | 17 | 138 | 13.38% |
| WYNN240503P00098000 | 2024-05-03 11:59AM EDT | 98.00 | 1.28 | 1.11 | 1.40 | -1.97 | -60.62% | 6 | 177 | 33.40% |
| WYNN240503P00099000 | 2024-05-03 1:21PM EDT | 99.00 | 2.23 | 0.85 | 2.81 | -1.91 | -46.14% | 12 | 46 | 73.34% |
| WYNN240503P00100000 | 2024-05-03 1:10PM EDT | 100.00 | 3.30 | 1.61 | 4.25 | -1.79 | -35.17% | 23 | 70 | 114.36% |
| WYNN240503P00101000 | 2024-05-03 10:24AM EDT | 101.00 | 4.72 | 4.15 | 4.50 | -3.45 | -42.23% | 10 | 94 | 65.23% |
| WYNN240503P00102000 | 2024-05-01 1:41PM EDT | 102.00 | 6.28 | 4.95 | 5.35 | -2.43 | -27.90% | 55 | 54 | 78.71% |
| WYNN240503P00103000 | 2024-05-01 9:34AM EDT | 103.00 | 10.02 | 6.00 | 6.50 | 0.00 | - | 33 | 62 | 76.17% |
| WYNN240503P00104000 | 2024-05-01 3:19PM EDT | 104.00 | 10.60 | 7.05 | 9.00 | 0.00 | - | 108 | 19 | 157.03% |
| WYNN240503P00105000 | 2024-05-01 3:56PM EDT | 105.00 | 13.60 | 7.15 | 9.05 | 0.00 | - | 219 | 20 | 171.19% |
| WYNN240503P00106000 | 2024-05-01 3:47PM EDT | 106.00 | 13.35 | 9.00 | 9.50 | 0.00 | - | 7 | 2 | 102.73% |
| WYNN240503P00107000 | 2024-05-01 3:19PM EDT | 107.00 | 12.40 | 10.00 | 10.50 | 0.00 | - | 153 | 33 | 110.94% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 11.05 | 11.60 | 0.00 | - | 41 | 0 | 133.20% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 11.95 | 12.40 | 0.00 | - | - | 0 | 103.91% |
| WYNN240503P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.60 | 12.90 | 14.85 | 0.00 | - | 3 | 1 | 213.28% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 14.75 | 16.05 | 0.00 | - | - | 0 | 179.10% |
© 2024 Yahoo. All rights reserved.