Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 1,005.27% |
| WYNN240920C00050000 | 2024-08-05 9:51AM EDT | 50.00 | 24.50 | 26.80 | 28.55 | 0.00 | - | 4 | 16 | 0.00% |
| WYNN240920C00055000 | 2024-08-28 12:10PM EDT | 55.00 | 20.35 | 22.00 | 25.90 | 0.00 | - | 1 | 7 | 50.00% |
| WYNN240920C00060000 | 2024-09-10 9:57AM EDT | 60.00 | 16.05 | 18.20 | 19.25 | 0.00 | - | 14 | 27 | 167.19% |
| WYNN240920C00065000 | 2024-08-26 11:56AM EDT | 65.00 | 12.30 | 13.90 | 14.25 | 0.00 | - | 3 | 45 | 105.47% |
| WYNN240920C00067000 | 2024-08-22 10:02AM EDT | 67.00 | 10.65 | 10.85 | 12.25 | 0.00 | - | - | 1 | 110.94% |
| WYNN240920C00067500 | 2024-08-07 2:55PM EDT | 67.50 | 9.40 | 9.35 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| WYNN240920C00068000 | 2024-08-20 9:38AM EDT | 68.00 | 8.75 | 10.20 | 12.20 | 0.00 | - | - | 2 | 98.63% |
| WYNN240920C00069000 | 2024-09-10 9:57AM EDT | 69.00 | 7.20 | 8.85 | 10.25 | 0.00 | - | 1 | 28 | 95.31% |
| WYNN240920C00070000 | 2024-09-16 9:32AM EDT | 70.00 | 9.50 | 8.20 | 9.25 | +0.84 | +9.70% | 1 | 223 | 87.40% |
| WYNN240920C00072000 | 2024-09-13 1:51PM EDT | 72.00 | 7.02 | 5.05 | 7.30 | 0.00 | - | 2 | 8 | 75.00% |
| WYNN240920C00072500 | 2024-09-16 11:50AM EDT | 72.50 | 6.25 | 5.50 | 6.75 | +0.10 | +1.63% | 1 | 362 | 67.77% |
| WYNN240920C00073000 | 2024-09-13 10:44AM EDT | 73.00 | 6.13 | 5.80 | 6.30 | 0.00 | - | 300 | 302 | 66.80% |
| WYNN240920C00074000 | 2024-09-13 10:26AM EDT | 74.00 | 4.79 | 4.95 | 5.30 | 0.00 | - | 520 | 508 | 58.59% |
| WYNN240920C00075000 | 2024-09-16 1:55PM EDT | 75.00 | 4.30 | 3.25 | 4.35 | +0.45 | +11.69% | 55 | 769 | 52.54% |
| WYNN240920C00076000 | 2024-09-16 9:35AM EDT | 76.00 | 3.45 | 2.90 | 3.40 | +0.35 | +11.29% | 41 | 345 | 45.80% |
| WYNN240920C00077000 | 2024-09-13 3:56PM EDT | 77.00 | 2.80 | 2.36 | 2.60 | +0.49 | +21.21% | 5 | 880 | 43.51% |
| WYNN240920C00077500 | 2024-09-16 12:45PM EDT | 77.50 | 1.98 | 1.98 | 2.20 | -0.02 | -1.00% | 15 | 1,172 | 41.41% |
| WYNN240920C00078000 | 2024-09-16 1:52PM EDT | 78.00 | 1.76 | 1.69 | 1.86 | +0.15 | +9.32% | 30 | 907 | 40.63% |
| WYNN240920C00079000 | 2024-09-16 3:58PM EDT | 79.00 | 1.19 | 1.15 | 1.25 | +0.07 | +6.25% | 78 | 419 | 38.67% |
| WYNN240920C00080000 | 2024-09-16 3:44PM EDT | 80.00 | 0.77 | 0.64 | 0.79 | +0.05 | +6.94% | 131 | 2,211 | 37.50% |
| WYNN240920C00081000 | 2024-09-16 3:59PM EDT | 81.00 | 0.46 | 0.40 | 0.48 | +0.05 | +12.20% | 180 | 1,653 | 37.31% |
| WYNN240920C00082000 | 2024-09-16 3:58PM EDT | 82.00 | 0.26 | 0.22 | 0.26 | -0.02 | -7.14% | 163 | 224 | 36.52% |
| WYNN240920C00082500 | 2024-09-16 3:41PM EDT | 82.50 | 0.20 | 0.11 | 0.22 | -0.02 | -9.09% | 98 | 5,165 | 38.09% |
| WYNN240920C00083000 | 2024-09-16 1:56PM EDT | 83.00 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 8 | 154 | 38.67% |
| WYNN240920C00084000 | 2024-09-16 11:06AM EDT | 84.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 24 | 461 | 38.67% |
| WYNN240920C00085000 | 2024-09-16 2:22PM EDT | 85.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 61 | 2,235 | 45.31% |
| WYNN240920C00086000 | 2024-09-13 3:39PM EDT | 86.00 | 0.05 | 0.03 | 0.57 | 0.00 | - | 61 | 83 | 66.31% |
| WYNN240920C00087000 | 2024-09-13 3:59PM EDT | 87.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 42 | 47 | 50.20% |
| WYNN240920C00087500 | 2024-09-16 1:54PM EDT | 87.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 1,598 | 51.76% |
| WYNN240920C00088000 | 2024-09-16 2:00PM EDT | 88.00 | 0.25 | 0.01 | 0.24 | +0.19 | +316.67% | 1 | 21 | 64.06% |
| WYNN240920C00089000 | 2024-08-22 1:06PM EDT | 89.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 8 | 89.65% |
| WYNN240920C00090000 | 2024-09-16 1:01PM EDT | 90.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 15 | 2,537 | 53.13% |
| WYNN240920C00092500 | 2024-09-16 12:05PM EDT | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 737 | 59.38% |
| WYNN240920C00095000 | 2024-09-16 9:34AM EDT | 95.00 | 0.08 | 0.00 | 0.05 | +0.07 | +700.00% | 27 | 744 | 76.56% |
| WYNN240920C00097500 | 2024-09-13 10:44AM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 278 | 81.25% |
| WYNN240920C00100000 | 2024-09-16 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,688 | 89.06% |
| WYNN240920C00105000 | 2024-09-11 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 200 | 744 | 143.36% |
| WYNN240920C00110000 | 2024-09-12 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 615 | 153.13% |
| WYNN240920C00115000 | 2024-09-13 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 705 | 118.75% |
| WYNN240920C00120000 | 2024-09-09 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 671 | 154.69% |
| WYNN240920C00125000 | 2024-09-05 2:00PM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 510 | 272.27% |
| WYNN240920C00130000 | 2024-08-30 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 302 | 261.91% |
| WYNN240920C00135000 | 2024-09-03 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 277.15% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 246.88% |
| WYNN240920C00145000 | 2024-07-22 10:13AM EDT | 145.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 163 | 306.25% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 276.56% |
| WYNN240920C00155000 | 2024-08-13 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 102 | 253.13% |
| WYNN240920C00160000 | 2024-08-13 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 343.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-08-26 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 181.25% |
| WYNN240920P00047500 | 2024-08-05 3:29PM EDT | 47.50 | 0.25 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 214.06% |
| WYNN240920P00050000 | 2024-08-30 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 171.88% |
| WYNN240920P00055000 | 2024-09-12 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 95 | 142.19% |
| WYNN240920P00060000 | 2024-09-13 11:27AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 561 | 93.75% |
| WYNN240920P00064000 | 2024-09-16 9:48AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2 | 71.88% |
| WYNN240920P00065000 | 2024-09-16 2:30PM EDT | 65.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 2 | 1,203 | 103.91% |
| WYNN240920P00066000 | 2024-09-13 10:24AM EDT | 66.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 73 | 78.13% |
| WYNN240920P00067000 | 2024-09-13 1:44PM EDT | 67.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 238 | 68.75% |
| WYNN240920P00067500 | 2024-09-10 1:26PM EDT | 67.50 | 0.15 | 0.01 | 0.07 | 0.00 | - | 3 | 158 | 72.66% |
| WYNN240920P00068000 | 2024-09-13 10:46AM EDT | 68.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 24 | 39 | 68.36% |
| WYNN240920P00069000 | 2024-09-13 11:39AM EDT | 69.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 218 | 375 | 101.37% |
| WYNN240920P00070000 | 2024-09-16 2:46PM EDT | 70.00 | 0.02 | 0.02 | 0.24 | -0.04 | -66.67% | 6 | 1,015 | 71.88% |
| WYNN240920P00071000 | 2024-09-16 3:03PM EDT | 71.00 | 0.03 | 0.02 | 0.25 | -0.03 | -50.00% | 4 | 300 | 65.63% |
| WYNN240920P00072000 | 2024-09-16 3:03PM EDT | 72.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 121 | 51.17% |
| WYNN240920P00072500 | 2024-09-13 2:28PM EDT | 72.50 | 0.10 | 0.03 | 0.72 | 0.00 | - | 24 | 230 | 72.46% |
| WYNN240920P00073000 | 2024-09-16 1:09PM EDT | 73.00 | 0.07 | 0.04 | 0.11 | -0.04 | -36.36% | 3 | 143 | 49.22% |
| WYNN240920P00074000 | 2024-09-16 3:55PM EDT | 74.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 51 | 434 | 43.36% |
| WYNN240920P00075000 | 2024-09-16 3:55PM EDT | 75.00 | 0.17 | 0.16 | 0.26 | -0.07 | -29.17% | 45 | 1,606 | 45.31% |
| WYNN240920P00076000 | 2024-09-16 3:11PM EDT | 76.00 | 0.30 | 0.26 | 0.30 | -0.10 | -25.00% | 48 | 832 | 39.06% |
| WYNN240920P00077000 | 2024-09-16 3:11PM EDT | 77.00 | 0.46 | 0.45 | 0.52 | -0.23 | -33.33% | 12 | 558 | 38.77% |
| WYNN240920P00077500 | 2024-09-16 2:57PM EDT | 77.50 | 0.58 | 0.51 | 0.68 | -0.13 | -18.31% | 288 | 1,522 | 39.06% |
| WYNN240920P00078000 | 2024-09-16 12:45PM EDT | 78.00 | 0.79 | 0.73 | 0.83 | -0.26 | -24.76% | 21 | 146 | 38.09% |
| WYNN240920P00079000 | 2024-09-13 3:59PM EDT | 79.00 | 1.23 | 0.99 | 1.27 | -0.32 | -20.65% | 4 | 113 | 37.74% |
| WYNN240920P00080000 | 2024-09-16 12:25PM EDT | 80.00 | 2.01 | 1.54 | 1.82 | -0.20 | -9.05% | 40 | 812 | 36.87% |
| WYNN240920P00081000 | 2024-09-13 3:54PM EDT | 81.00 | 2.97 | 2.34 | 2.58 | 0.00 | - | 1 | 40 | 39.16% |
| WYNN240920P00082000 | 2024-09-05 3:49PM EDT | 82.00 | 5.33 | 3.15 | 3.35 | 0.00 | - | 1 | 7 | 38.38% |
| WYNN240920P00082500 | 2024-09-16 3:57PM EDT | 82.50 | 3.65 | 3.60 | 4.25 | -1.40 | -27.72% | 6 | 1,313 | 59.08% |
| WYNN240920P00083000 | 2024-08-26 11:56AM EDT | 83.00 | 6.30 | 4.00 | 4.25 | 0.00 | - | 1 | 5 | 40.43% |
| WYNN240920P00084000 | 2024-09-13 2:00PM EDT | 84.00 | 5.38 | 4.95 | 6.05 | 0.00 | - | 35 | 35 | 60.64% |
| WYNN240920P00085000 | 2024-09-12 3:27PM EDT | 85.00 | 8.70 | 5.90 | 7.15 | 0.00 | - | 96 | 29 | 69.14% |
| WYNN240920P00086000 | 2024-09-10 3:09PM EDT | 86.00 | 10.79 | 6.80 | 8.10 | 0.00 | - | 35 | 0 | 72.17% |
| WYNN240920P00087000 | 2024-08-27 9:53AM EDT | 87.00 | 9.95 | 7.80 | 9.05 | 0.00 | - | - | 0 | 77.25% |
| WYNN240920P00087500 | 2024-08-28 3:23PM EDT | 87.50 | 12.30 | 8.35 | 9.45 | 0.00 | - | 43 | 3 | 78.91% |
| WYNN240920P00088000 | 2024-09-04 9:50AM EDT | 88.00 | 10.90 | 8.80 | 9.85 | 0.00 | - | 1 | 1 | 76.86% |
| WYNN240920P00089000 | 2024-09-13 10:00AM EDT | 89.00 | 11.15 | 9.85 | 12.10 | 0.00 | - | - | 1 | 118.56% |
| WYNN240920P00090000 | 2024-09-16 2:58PM EDT | 90.00 | 10.99 | 10.80 | 12.00 | -1.16 | -9.55% | 1 | 12 | 93.75% |
| WYNN240920P00092500 | 2024-08-29 3:18PM EDT | 92.50 | 16.75 | 13.40 | 14.70 | 0.00 | - | 3 | 1 | 118.16% |
| WYNN240920P00095000 | 2024-09-11 9:57AM EDT | 95.00 | 19.65 | 15.90 | 18.20 | 0.00 | - | 1 | 2 | 160.84% |
| WYNN240920P00097500 | 2024-08-19 3:20PM EDT | 97.50 | 20.60 | 18.25 | 19.55 | 0.00 | - | 110 | 0 | 133.40% |
| WYNN240920P00100000 | 2024-08-23 3:50PM EDT | 100.00 | 22.85 | 20.80 | 22.05 | 0.00 | - | 1 | 0 | 147.66% |
| WYNN240920P00105000 | 2024-08-29 3:49PM EDT | 105.00 | 29.19 | 25.25 | 26.35 | 0.00 | - | 3 | 4 | 162.50% |
| WYNN240920P00110000 | 2024-08-29 3:49PM EDT | 110.00 | 34.21 | 30.15 | 32.25 | 0.00 | - | 3 | 0 | 161.91% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 23.35 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00120000 | 2024-08-23 10:12AM EDT | 120.00 | 42.80 | 39.35 | 42.55 | 0.00 | - | 1 | 0 | 312.50% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-08-13 9:31AM EDT | 135.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.