Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
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 | 900.20% |
| 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 | 23.15 | 24.10 | 0.00 | - | 1 | 7 | 169.14% |
| WYNN240920C00060000 | 2024-09-10 9:57AM EDT | 60.00 | 16.05 | 18.75 | 19.00 | 0.00 | - | 14 | 27 | 116.02% |
| WYNN240920C00065000 | 2024-08-26 11:56AM EDT | 65.00 | 12.30 | 13.70 | 14.00 | 0.00 | - | 3 | 45 | 86.33% |
| WYNN240920C00067000 | 2024-08-22 10:02AM EDT | 67.00 | 10.65 | 11.70 | 12.10 | 0.00 | - | - | 1 | 87.70% |
| 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 | 10.80 | 11.15 | 0.00 | - | - | 2 | 64.45% |
| WYNN240920C00069000 | 2024-09-10 9:57AM EDT | 69.00 | 7.20 | 9.85 | 10.00 | 0.00 | - | 1 | 28 | 63.28% |
| WYNN240920C00070000 | 2024-09-16 9:32AM EDT | 70.00 | 9.50 | 8.85 | 9.00 | +0.84 | +9.70% | 1 | 223 | 57.42% |
| WYNN240920C00072000 | 2024-09-13 1:51PM EDT | 72.00 | 7.02 | 6.85 | 7.05 | 0.00 | - | 2 | 8 | 51.37% |
| WYNN240920C00072500 | 2024-09-16 11:50AM EDT | 72.50 | 6.25 | 6.35 | 6.55 | +0.10 | +1.63% | 1 | 362 | 48.24% |
| WYNN240920C00073000 | 2024-09-13 10:44AM EDT | 73.00 | 6.13 | 5.85 | 6.50 | 0.00 | - | 300 | 302 | 54.00% |
| WYNN240920C00074000 | 2024-09-13 10:26AM EDT | 74.00 | 4.79 | 4.95 | 5.10 | 0.00 | - | 520 | 508 | 42.48% |
| WYNN240920C00075000 | 2024-09-16 1:55PM EDT | 75.00 | 4.30 | 4.00 | 4.10 | +0.45 | +11.69% | 55 | 769 | 35.84% |
| WYNN240920C00076000 | 2024-09-16 9:35AM EDT | 76.00 | 3.75 | 3.10 | 3.25 | +0.65 | +20.97% | 40 | 345 | 35.79% |
| WYNN240920C00077000 | 2024-09-13 3:56PM EDT | 77.00 | 2.80 | 2.35 | 2.45 | +0.49 | +21.21% | 5 | 880 | 34.62% |
| WYNN240920C00077500 | 2024-09-16 12:45PM EDT | 77.50 | 1.98 | 1.98 | 2.20 | -0.02 | -1.00% | 15 | 1,172 | 37.55% |
| WYNN240920C00078000 | 2024-09-16 1:52PM EDT | 78.00 | 1.76 | 1.63 | 1.69 | +0.15 | +9.32% | 30 | 907 | 31.93% |
| WYNN240920C00079000 | 2024-09-16 2:10PM EDT | 79.00 | 1.07 | 1.09 | 1.17 | -0.05 | -4.46% | 65 | 419 | 32.72% |
| WYNN240920C00080000 | 2024-09-16 1:55PM EDT | 80.00 | 0.79 | 0.64 | 0.78 | +0.07 | +9.72% | 105 | 2,211 | 33.55% |
| WYNN240920C00081000 | 2024-09-16 1:32PM EDT | 81.00 | 0.40 | 0.38 | 0.42 | -0.01 | -2.44% | 172 | 1,653 | 31.54% |
| WYNN240920C00082000 | 2024-09-16 1:38PM EDT | 82.00 | 0.21 | 0.22 | 0.25 | -0.07 | -25.00% | 154 | 224 | 32.42% |
| WYNN240920C00082500 | 2024-09-16 1:50PM EDT | 82.50 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 38 | 5,165 | 32.72% |
| WYNN240920C00083000 | 2024-09-16 1:56PM EDT | 83.00 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 8 | 154 | 33.50% |
| WYNN240920C00084000 | 2024-09-16 11:06AM EDT | 84.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 24 | 461 | 34.77% |
| WYNN240920C00085000 | 2024-09-16 1:20PM EDT | 85.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 38 | 2,235 | 37.70% |
| WYNN240920C00086000 | 2024-09-13 3:39PM EDT | 86.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 61 | 83 | 58.89% |
| WYNN240920C00087000 | 2024-09-13 3:59PM EDT | 87.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 42 | 47 | 50.39% |
| WYNN240920C00087500 | 2024-09-16 1:54PM EDT | 87.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 1,598 | 46.48% |
| WYNN240920C00088000 | 2024-09-16 2:00PM EDT | 88.00 | 0.25 | 0.01 | 0.24 | +0.19 | +316.67% | 1 | 21 | 57.42% |
| WYNN240920C00089000 | 2024-08-22 1:06PM EDT | 89.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 8 | 80.57% |
| WYNN240920C00090000 | 2024-09-16 1:01PM EDT | 90.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 15 | 2,537 | 49.61% |
| WYNN240920C00092500 | 2024-09-16 12:05PM EDT | 92.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 737 | 56.25% |
| WYNN240920C00095000 | 2024-09-16 9:34AM EDT | 95.00 | 0.08 | 0.01 | 0.05 | +0.07 | +700.00% | 27 | 744 | 70.31% |
| WYNN240920C00097500 | 2024-09-13 10:44AM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 278 | 71.88% |
| WYNN240920C00100000 | 2024-09-16 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | - | 1 | 1,688 | 79.69% |
| WYNN240920C00105000 | 2024-09-11 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 200 | 744 | 128.13% |
| WYNN240920C00110000 | 2024-09-12 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 615 | 137.11% |
| WYNN240920C00115000 | 2024-09-13 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 705 | 106.25% |
| WYNN240920C00120000 | 2024-09-09 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 671 | 139.06% |
| WYNN240920C00125000 | 2024-09-05 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 510 | 219.92% |
| WYNN240920C00130000 | 2024-08-30 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 302 | 234.38% |
| WYNN240920C00135000 | 2024-09-03 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 248.05% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 220.70% |
| WYNN240920C00145000 | 2024-07-22 10:13AM EDT | 145.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 163 | 274.22% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 247.27% |
| WYNN240920C00155000 | 2024-08-13 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 102 | 226.56% |
| WYNN240920C00160000 | 2024-08-13 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 307.62% |
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 | 162.50% |
| WYNN240920P00047500 | 2024-08-05 3:29PM EDT | 47.50 | 0.25 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 191.41% |
| WYNN240920P00050000 | 2024-08-30 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 153.13% |
| WYNN240920P00055000 | 2024-09-12 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 95 | 127.34% |
| WYNN240920P00060000 | 2024-09-13 11:27AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 561 | 84.38% |
| WYNN240920P00064000 | 2024-09-16 9:48AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2 | 65.63% |
| WYNN240920P00065000 | 2024-09-12 9:58AM EDT | 65.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 1,203 | 75.00% |
| WYNN240920P00066000 | 2024-09-13 10:24AM EDT | 66.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 73 | 71.48% |
| WYNN240920P00067000 | 2024-09-13 1:44PM EDT | 67.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 238 | 63.28% |
| WYNN240920P00067500 | 2024-09-10 1:26PM EDT | 67.50 | 0.15 | 0.01 | 0.07 | 0.00 | - | 3 | 158 | 64.84% |
| WYNN240920P00068000 | 2024-09-13 10:46AM EDT | 68.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 24 | 39 | 62.11% |
| WYNN240920P00069000 | 2024-09-13 11:39AM EDT | 69.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 218 | 375 | 90.53% |
| WYNN240920P00070000 | 2024-09-13 3:30PM EDT | 70.00 | 0.12 | 0.01 | 0.05 | +0.06 | +100.00% | 1 | 1,015 | 53.52% |
| WYNN240920P00071000 | 2024-09-16 11:53AM EDT | 71.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 2 | 300 | 48.24% |
| WYNN240920P00072000 | 2024-09-16 12:49PM EDT | 72.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 121 | 45.70% |
| WYNN240920P00072500 | 2024-09-13 2:28PM EDT | 72.50 | 0.10 | 0.03 | 0.72 | 0.00 | - | 24 | 230 | 64.65% |
| WYNN240920P00073000 | 2024-09-16 1:09PM EDT | 73.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 3 | 143 | 41.99% |
| WYNN240920P00074000 | 2024-09-16 12:43PM EDT | 74.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 41 | 434 | 39.45% |
| WYNN240920P00075000 | 2024-09-16 1:25PM EDT | 75.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 32 | 1,606 | 37.79% |
| WYNN240920P00076000 | 2024-09-16 1:54PM EDT | 76.00 | 0.28 | 0.30 | 0.33 | -0.12 | -30.00% | 39 | 832 | 36.04% |
| WYNN240920P00077000 | 2024-09-16 10:56AM EDT | 77.00 | 0.54 | 0.48 | 0.52 | -0.15 | -21.74% | 9 | 558 | 34.47% |
| WYNN240920P00077500 | 2024-09-16 10:48AM EDT | 77.50 | 0.77 | 0.56 | 0.69 | +0.06 | +8.45% | 287 | 1,522 | 35.01% |
| WYNN240920P00078000 | 2024-09-16 12:45PM EDT | 78.00 | 0.86 | 0.77 | 0.83 | -0.19 | -18.10% | 20 | 146 | 33.79% |
| WYNN240920P00079000 | 2024-09-13 3:59PM EDT | 79.00 | 1.30 | 1.20 | 1.27 | -0.25 | -16.13% | 3 | 113 | 33.40% |
| WYNN240920P00080000 | 2024-09-16 12:25PM EDT | 80.00 | 2.01 | 1.78 | 2.05 | -0.20 | -9.05% | 40 | 812 | 39.06% |
| WYNN240920P00081000 | 2024-09-13 3:54PM EDT | 81.00 | 2.97 | 2.50 | 2.71 | 0.00 | - | 1 | 40 | 38.57% |
| WYNN240920P00082000 | 2024-09-05 3:49PM EDT | 82.00 | 5.33 | 3.30 | 3.40 | 0.00 | - | 1 | 7 | 35.55% |
| WYNN240920P00082500 | 2024-09-16 1:01PM EDT | 82.50 | 3.85 | 3.75 | 3.90 | -1.20 | -23.76% | 5 | 1,313 | 39.06% |
| WYNN240920P00083000 | 2024-08-26 11:56AM EDT | 83.00 | 6.30 | 3.75 | 4.45 | 0.00 | - | 1 | 5 | 44.53% |
| WYNN240920P00084000 | 2024-09-13 2:00PM EDT | 84.00 | 5.38 | 5.15 | 5.30 | 0.00 | - | 35 | 35 | 43.75% |
| WYNN240920P00085000 | 2024-09-12 3:27PM EDT | 85.00 | 8.70 | 6.10 | 6.30 | 0.00 | - | 96 | 29 | 49.51% |
| WYNN240920P00086000 | 2024-09-10 3:09PM EDT | 86.00 | 10.79 | 7.05 | 7.40 | 0.00 | - | 35 | 0 | 60.84% |
| WYNN240920P00087000 | 2024-08-27 9:53AM EDT | 87.00 | 9.95 | 8.10 | 8.40 | 0.00 | - | - | 0 | 56.84% |
| WYNN240920P00087500 | 2024-08-28 3:23PM EDT | 87.50 | 12.30 | 8.60 | 8.80 | 0.00 | - | 43 | 3 | 55.08% |
| WYNN240920P00088000 | 2024-09-04 9:50AM EDT | 88.00 | 10.90 | 9.05 | 9.45 | 0.00 | - | 1 | 1 | 61.82% |
| WYNN240920P00089000 | 2024-09-13 10:00AM EDT | 89.00 | 11.15 | 9.95 | 10.35 | 0.00 | - | - | 1 | 56.45% |
| WYNN240920P00090000 | 2024-09-13 10:00AM EDT | 90.00 | 12.15 | 10.95 | 11.35 | 0.00 | - | 3 | 12 | 60.55% |
| WYNN240920P00092500 | 2024-08-29 3:18PM EDT | 92.50 | 16.75 | 13.65 | 13.80 | 0.00 | - | 3 | 1 | 80.27% |
| WYNN240920P00095000 | 2024-09-11 9:57AM EDT | 95.00 | 19.65 | 15.65 | 16.25 | 0.00 | - | 1 | 2 | 93.36% |
| WYNN240920P00097500 | 2024-08-19 3:20PM EDT | 97.50 | 20.60 | 18.45 | 18.75 | 0.00 | - | 110 | 0 | 76.56% |
| WYNN240920P00100000 | 2024-08-23 3:50PM EDT | 100.00 | 22.85 | 21.10 | 21.30 | 0.00 | - | 1 | 0 | 106.84% |
| WYNN240920P00105000 | 2024-08-29 3:49PM EDT | 105.00 | 29.19 | 25.90 | 26.35 | 0.00 | - | 3 | 4 | 108.59% |
| WYNN240920P00110000 | 2024-08-29 3:49PM EDT | 110.00 | 34.21 | 30.85 | 31.40 | 0.00 | - | 3 | 0 | 123.44% |
| 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 | 40.65 | 41.75 | 0.00 | - | 1 | 0 | 170.31% |
| 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.