Canada markets close in 1 hour 15 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.93+0.47 (+0.59%)
As of 02:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-105900.20%
WYNN240920C000500002024-08-05 9:51AM EDT50.0024.5026.8028.550.00-4160.00%
WYNN240920C000550002024-08-28 12:10PM EDT55.0020.3523.1524.100.00-17169.14%
WYNN240920C000600002024-09-10 9:57AM EDT60.0016.0518.7519.000.00-1427116.02%
WYNN240920C000650002024-08-26 11:56AM EDT65.0012.3013.7014.000.00-34586.33%
WYNN240920C000670002024-08-22 10:02AM EDT67.0010.6511.7012.100.00--187.70%
WYNN240920C000675002024-08-07 2:55PM EDT67.509.409.3510.000.00--20.00%
WYNN240920C000680002024-08-20 9:38AM EDT68.008.7510.8011.150.00--264.45%
WYNN240920C000690002024-09-10 9:57AM EDT69.007.209.8510.000.00-12863.28%
WYNN240920C000700002024-09-16 9:32AM EDT70.009.508.859.00+0.84+9.70%122357.42%
WYNN240920C000720002024-09-13 1:51PM EDT72.007.026.857.050.00-2851.37%
WYNN240920C000725002024-09-16 11:50AM EDT72.506.256.356.55+0.10+1.63%136248.24%
WYNN240920C000730002024-09-13 10:44AM EDT73.006.135.856.500.00-30030254.00%
WYNN240920C000740002024-09-13 10:26AM EDT74.004.794.955.100.00-52050842.48%
WYNN240920C000750002024-09-16 1:55PM EDT75.004.304.004.10+0.45+11.69%5576935.84%
WYNN240920C000760002024-09-16 9:35AM EDT76.003.753.103.25+0.65+20.97%4034535.79%
WYNN240920C000770002024-09-13 3:56PM EDT77.002.802.352.45+0.49+21.21%588034.62%
WYNN240920C000775002024-09-16 12:45PM EDT77.501.981.982.20-0.02-1.00%151,17237.55%
WYNN240920C000780002024-09-16 1:52PM EDT78.001.761.631.69+0.15+9.32%3090731.93%
WYNN240920C000790002024-09-16 2:10PM EDT79.001.071.091.17-0.05-4.46%6541932.72%
WYNN240920C000800002024-09-16 1:55PM EDT80.000.790.640.78+0.07+9.72%1052,21133.55%
WYNN240920C000810002024-09-16 1:32PM EDT81.000.400.380.42-0.01-2.44%1721,65331.54%
WYNN240920C000820002024-09-16 1:38PM EDT82.000.210.220.25-0.07-25.00%15422432.42%
WYNN240920C000825002024-09-16 1:50PM EDT82.500.180.160.19-0.04-18.18%385,16532.72%
WYNN240920C000830002024-09-16 1:56PM EDT83.000.140.110.15-0.02-12.50%815433.50%
WYNN240920C000840002024-09-16 11:06AM EDT84.000.070.070.09-0.08-53.33%2446134.77%
WYNN240920C000850002024-09-16 1:20PM EDT85.000.040.040.07-0.02-33.33%382,23537.70%
WYNN240920C000860002024-09-13 3:39PM EDT86.000.050.010.570.00-618358.89%
WYNN240920C000870002024-09-13 3:59PM EDT87.000.050.020.100.00-424750.39%
WYNN240920C000875002024-09-16 1:54PM EDT87.500.010.010.05-0.03-75.00%31,59846.48%
WYNN240920C000880002024-09-16 2:00PM EDT88.000.250.010.24+0.19+316.67%12157.42%
WYNN240920C000890002024-08-22 1:06PM EDT89.000.110.010.750.00--880.57%
WYNN240920C000900002024-09-16 1:01PM EDT90.000.040.010.02+0.03+300.00%152,53749.61%
WYNN240920C000925002024-09-16 12:05PM EDT92.500.010.010.020.00-373756.25%
WYNN240920C000950002024-09-16 9:34AM EDT95.000.080.010.05+0.07+700.00%2774470.31%
WYNN240920C000975002024-09-13 10:44AM EDT97.500.020.000.030.00-127871.88%
WYNN240920C001000002024-09-16 2:14PM EDT100.000.020.000.03+0.01-11,68879.69%
WYNN240920C001050002024-09-11 11:16AM EDT105.000.010.000.300.00-200744128.13%
WYNN240920C001100002024-09-12 9:43AM EDT110.000.010.000.210.00-3615137.11%
WYNN240920C001150002024-09-13 1:53PM EDT115.000.010.000.010.00-1705106.25%
WYNN240920C001200002024-09-09 11:22AM EDT120.000.010.000.050.00-22671139.06%
WYNN240920C001250002024-09-05 2:00PM EDT125.000.010.000.750.00-1510219.92%
WYNN240920C001300002024-08-30 12:11PM EDT130.000.010.000.750.00-10302234.38%
WYNN240920C001350002024-09-03 11:56AM EDT135.000.010.000.750.00-540248.05%
WYNN240920C001400002024-06-14 10:45AM EDT140.000.040.000.250.00-218220.70%
WYNN240920C001450002024-07-22 10:13AM EDT145.000.090.010.750.00-2163274.22%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.000.290.00-516247.27%
WYNN240920C001550002024-08-13 3:35PM EDT155.000.010.000.100.00-9102226.56%
WYNN240920C001600002024-08-13 3:34PM EDT160.000.010.000.750.00--1307.62%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240920P000450002024-08-26 1:29PM EDT45.000.010.000.010.00-1118162.50%
WYNN240920P000475002024-08-05 3:29PM EDT47.500.250.000.110.00-44191.41%
WYNN240920P000500002024-08-30 11:29AM EDT50.000.010.000.040.00-132153.13%
WYNN240920P000550002024-09-12 9:51AM EDT55.000.010.000.050.00-895127.34%
WYNN240920P000600002024-09-13 11:27AM EDT60.000.010.000.010.00-1156184.38%
WYNN240920P000640002024-09-16 9:48AM EDT64.000.010.000.01-0.01-50.00%3265.63%
WYNN240920P000650002024-09-12 9:58AM EDT65.000.080.010.050.00-21,20375.00%
WYNN240920P000660002024-09-13 10:24AM EDT66.000.010.010.060.00-17371.48%
WYNN240920P000670002024-09-13 1:44PM EDT67.000.050.010.040.00-223863.28%
WYNN240920P000675002024-09-10 1:26PM EDT67.500.150.010.070.00-315864.84%
WYNN240920P000680002024-09-13 10:46AM EDT68.000.030.010.070.00-243962.11%
WYNN240920P000690002024-09-13 11:39AM EDT69.000.040.010.750.00-21837590.53%
WYNN240920P000700002024-09-13 3:30PM EDT70.000.120.010.05+0.06+100.00%11,01553.52%
WYNN240920P000710002024-09-16 11:53AM EDT71.000.040.010.05-0.02-33.33%230048.24%
WYNN240920P000720002024-09-16 12:49PM EDT72.000.060.040.070.00-112145.70%
WYNN240920P000725002024-09-13 2:28PM EDT72.500.100.030.720.00-2423064.65%
WYNN240920P000730002024-09-16 1:09PM EDT73.000.070.070.09-0.04-36.36%314341.99%
WYNN240920P000740002024-09-16 12:43PM EDT74.000.120.110.13-0.05-29.41%4143439.45%
WYNN240920P000750002024-09-16 1:25PM EDT75.000.200.180.21-0.04-16.67%321,60637.79%
WYNN240920P000760002024-09-16 1:54PM EDT76.000.280.300.33-0.12-30.00%3983236.04%
WYNN240920P000770002024-09-16 10:56AM EDT77.000.540.480.52-0.15-21.74%955834.47%
WYNN240920P000775002024-09-16 10:48AM EDT77.500.770.560.69+0.06+8.45%2871,52235.01%
WYNN240920P000780002024-09-16 12:45PM EDT78.000.860.770.83-0.19-18.10%2014633.79%
WYNN240920P000790002024-09-13 3:59PM EDT79.001.301.201.27-0.25-16.13%311333.40%
WYNN240920P000800002024-09-16 12:25PM EDT80.002.011.782.05-0.20-9.05%4081239.06%
WYNN240920P000810002024-09-13 3:54PM EDT81.002.972.502.710.00-14038.57%
WYNN240920P000820002024-09-05 3:49PM EDT82.005.333.303.400.00-1735.55%
WYNN240920P000825002024-09-16 1:01PM EDT82.503.853.753.90-1.20-23.76%51,31339.06%
WYNN240920P000830002024-08-26 11:56AM EDT83.006.303.754.450.00-1544.53%
WYNN240920P000840002024-09-13 2:00PM EDT84.005.385.155.300.00-353543.75%
WYNN240920P000850002024-09-12 3:27PM EDT85.008.706.106.300.00-962949.51%
WYNN240920P000860002024-09-10 3:09PM EDT86.0010.797.057.400.00-35060.84%
WYNN240920P000870002024-08-27 9:53AM EDT87.009.958.108.400.00--056.84%
WYNN240920P000875002024-08-28 3:23PM EDT87.5012.308.608.800.00-43355.08%
WYNN240920P000880002024-09-04 9:50AM EDT88.0010.909.059.450.00-1161.82%
WYNN240920P000890002024-09-13 10:00AM EDT89.0011.159.9510.350.00--156.45%
WYNN240920P000900002024-09-13 10:00AM EDT90.0012.1510.9511.350.00-31260.55%
WYNN240920P000925002024-08-29 3:18PM EDT92.5016.7513.6513.800.00-3180.27%
WYNN240920P000950002024-09-11 9:57AM EDT95.0019.6515.6516.250.00-1293.36%
WYNN240920P000975002024-08-19 3:20PM EDT97.5020.6018.4518.750.00-110076.56%
WYNN240920P001000002024-08-23 3:50PM EDT100.0022.8521.1021.300.00-10106.84%
WYNN240920P001050002024-08-29 3:49PM EDT105.0029.1925.9026.350.00-34108.59%
WYNN240920P001100002024-08-29 3:49PM EDT110.0034.2130.8531.400.00-30123.44%
WYNN240920P001150002024-05-29 3:42PM EDT115.0022.5123.3527.750.00-100.00%
WYNN240920P001200002024-08-23 10:12AM EDT120.0042.8040.6541.750.00-10170.31%
WYNN240920P001250002024-04-03 1:26PM EDT125.0019.9028.2029.200.00-110.00%
WYNN240920P001300002024-02-08 11:45AM EDT130.0024.1529.5531.250.00--100.00%
WYNN240920P001350002024-08-13 9:31AM EDT135.0061.410.000.000.00-400.00%