Canada markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.95+0.49 (+0.62%)
At close: 04:00PM EDT
78.71 -0.24 (-0.30%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-1051,005.27%
WYNN240920C000500002024-08-05 9:51AM EDT50.0024.5026.8028.550.00-4160.00%
WYNN240920C000550002024-08-28 12:10PM EDT55.0020.3522.0025.900.00-1750.00%
WYNN240920C000600002024-09-10 9:57AM EDT60.0016.0518.2019.250.00-1427167.19%
WYNN240920C000650002024-08-26 11:56AM EDT65.0012.3013.9014.250.00-345105.47%
WYNN240920C000670002024-08-22 10:02AM EDT67.0010.6510.8512.250.00--1110.94%
WYNN240920C000675002024-08-07 2:55PM EDT67.509.409.3510.000.00--20.00%
WYNN240920C000680002024-08-20 9:38AM EDT68.008.7510.2012.200.00--298.63%
WYNN240920C000690002024-09-10 9:57AM EDT69.007.208.8510.250.00-12895.31%
WYNN240920C000700002024-09-16 9:32AM EDT70.009.508.209.25+0.84+9.70%122387.40%
WYNN240920C000720002024-09-13 1:51PM EDT72.007.025.057.300.00-2875.00%
WYNN240920C000725002024-09-16 11:50AM EDT72.506.255.506.75+0.10+1.63%136267.77%
WYNN240920C000730002024-09-13 10:44AM EDT73.006.135.806.300.00-30030266.80%
WYNN240920C000740002024-09-13 10:26AM EDT74.004.794.955.300.00-52050858.59%
WYNN240920C000750002024-09-16 1:55PM EDT75.004.303.254.35+0.45+11.69%5576952.54%
WYNN240920C000760002024-09-16 9:35AM EDT76.003.452.903.40+0.35+11.29%4134545.80%
WYNN240920C000770002024-09-13 3:56PM EDT77.002.802.362.60+0.49+21.21%588043.51%
WYNN240920C000775002024-09-16 12:45PM EDT77.501.981.982.20-0.02-1.00%151,17241.41%
WYNN240920C000780002024-09-16 1:52PM EDT78.001.761.691.86+0.15+9.32%3090740.63%
WYNN240920C000790002024-09-16 3:58PM EDT79.001.191.151.25+0.07+6.25%7841938.67%
WYNN240920C000800002024-09-16 3:44PM EDT80.000.770.640.79+0.05+6.94%1312,21137.50%
WYNN240920C000810002024-09-16 3:59PM EDT81.000.460.400.48+0.05+12.20%1801,65337.31%
WYNN240920C000820002024-09-16 3:58PM EDT82.000.260.220.26-0.02-7.14%16322436.52%
WYNN240920C000825002024-09-16 3:41PM EDT82.500.200.110.22-0.02-9.09%985,16538.09%
WYNN240920C000830002024-09-16 1:56PM EDT83.000.140.120.17-0.02-12.50%815438.67%
WYNN240920C000840002024-09-16 11:06AM EDT84.000.070.070.09-0.08-53.33%2446138.67%
WYNN240920C000850002024-09-16 2:22PM EDT85.000.050.030.10-0.01-16.67%612,23545.31%
WYNN240920C000860002024-09-13 3:39PM EDT86.000.050.030.570.00-618366.31%
WYNN240920C000870002024-09-13 3:59PM EDT87.000.050.010.100.00-424750.20%
WYNN240920C000875002024-09-16 1:54PM EDT87.500.010.010.05-0.03-75.00%31,59851.76%
WYNN240920C000880002024-09-16 2:00PM EDT88.000.250.010.24+0.19+316.67%12164.06%
WYNN240920C000890002024-08-22 1:06PM EDT89.000.110.000.750.00--889.65%
WYNN240920C000900002024-09-16 1:01PM EDT90.000.040.010.02+0.03+300.00%152,53753.13%
WYNN240920C000925002024-09-16 12:05PM EDT92.500.010.000.020.00-373759.38%
WYNN240920C000950002024-09-16 9:34AM EDT95.000.080.000.05+0.07+700.00%2774476.56%
WYNN240920C000975002024-09-13 10:44AM EDT97.500.020.000.030.00-127881.25%
WYNN240920C001000002024-09-16 2:14PM EDT100.000.020.000.03+0.01+100.00%11,68889.06%
WYNN240920C001050002024-09-11 11:16AM EDT105.000.010.000.300.00-200744143.36%
WYNN240920C001100002024-09-12 9:43AM EDT110.000.010.000.210.00-3615153.13%
WYNN240920C001150002024-09-13 1:53PM EDT115.000.010.000.010.00-1705118.75%
WYNN240920C001200002024-09-09 11:22AM EDT120.000.010.000.050.00-22671154.69%
WYNN240920C001250002024-09-05 2:00PM EDT125.000.010.001.270.00-1510272.27%
WYNN240920C001300002024-08-30 12:11PM EDT130.000.010.000.750.00-10302261.91%
WYNN240920C001350002024-09-03 11:56AM EDT135.000.010.000.750.00-540277.15%
WYNN240920C001400002024-06-14 10:45AM EDT140.000.040.000.250.00-218246.88%
WYNN240920C001450002024-07-22 10:13AM EDT145.000.090.010.750.00-2163306.25%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.000.290.00-516276.56%
WYNN240920C001550002024-08-13 3:35PM EDT155.000.010.000.100.00-9102253.13%
WYNN240920C001600002024-08-13 3:34PM EDT160.000.010.000.750.00--1343.75%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240920P000450002024-08-26 1:29PM EDT45.000.010.000.010.00-1118181.25%
WYNN240920P000475002024-08-05 3:29PM EDT47.500.250.000.110.00-44214.06%
WYNN240920P000500002024-08-30 11:29AM EDT50.000.010.000.040.00-132171.88%
WYNN240920P000550002024-09-12 9:51AM EDT55.000.010.000.050.00-895142.19%
WYNN240920P000600002024-09-13 11:27AM EDT60.000.010.000.010.00-1156193.75%
WYNN240920P000640002024-09-16 9:48AM EDT64.000.010.000.01-0.01-50.00%3271.88%
WYNN240920P000650002024-09-16 2:30PM EDT65.000.010.000.23-0.07-87.50%21,203103.91%
WYNN240920P000660002024-09-13 10:24AM EDT66.000.010.000.060.00-17378.13%
WYNN240920P000670002024-09-13 1:44PM EDT67.000.050.000.040.00-223868.75%
WYNN240920P000675002024-09-10 1:26PM EDT67.500.150.010.070.00-315872.66%
WYNN240920P000680002024-09-13 10:46AM EDT68.000.030.000.070.00-243968.36%
WYNN240920P000690002024-09-13 11:39AM EDT69.000.040.010.750.00-218375101.37%
WYNN240920P000700002024-09-16 2:46PM EDT70.000.020.020.24-0.04-66.67%61,01571.88%
WYNN240920P000710002024-09-16 3:03PM EDT71.000.030.020.25-0.03-50.00%430065.63%
WYNN240920P000720002024-09-16 3:03PM EDT72.000.060.040.070.00-312151.17%
WYNN240920P000725002024-09-13 2:28PM EDT72.500.100.030.720.00-2423072.46%
WYNN240920P000730002024-09-16 1:09PM EDT73.000.070.040.11-0.04-36.36%314349.22%
WYNN240920P000740002024-09-16 3:55PM EDT74.000.100.090.12-0.07-41.18%5143443.36%
WYNN240920P000750002024-09-16 3:55PM EDT75.000.170.160.26-0.07-29.17%451,60645.31%
WYNN240920P000760002024-09-16 3:11PM EDT76.000.300.260.30-0.10-25.00%4883239.06%
WYNN240920P000770002024-09-16 3:11PM EDT77.000.460.450.52-0.23-33.33%1255838.77%
WYNN240920P000775002024-09-16 2:57PM EDT77.500.580.510.68-0.13-18.31%2881,52239.06%
WYNN240920P000780002024-09-16 12:45PM EDT78.000.790.730.83-0.26-24.76%2114638.09%
WYNN240920P000790002024-09-13 3:59PM EDT79.001.230.991.27-0.32-20.65%411337.74%
WYNN240920P000800002024-09-16 12:25PM EDT80.002.011.541.82-0.20-9.05%4081236.87%
WYNN240920P000810002024-09-13 3:54PM EDT81.002.972.342.580.00-14039.16%
WYNN240920P000820002024-09-05 3:49PM EDT82.005.333.153.350.00-1738.38%
WYNN240920P000825002024-09-16 3:57PM EDT82.503.653.604.25-1.40-27.72%61,31359.08%
WYNN240920P000830002024-08-26 11:56AM EDT83.006.304.004.250.00-1540.43%
WYNN240920P000840002024-09-13 2:00PM EDT84.005.384.956.050.00-353560.64%
WYNN240920P000850002024-09-12 3:27PM EDT85.008.705.907.150.00-962969.14%
WYNN240920P000860002024-09-10 3:09PM EDT86.0010.796.808.100.00-35072.17%
WYNN240920P000870002024-08-27 9:53AM EDT87.009.957.809.050.00--077.25%
WYNN240920P000875002024-08-28 3:23PM EDT87.5012.308.359.450.00-43378.91%
WYNN240920P000880002024-09-04 9:50AM EDT88.0010.908.809.850.00-1176.86%
WYNN240920P000890002024-09-13 10:00AM EDT89.0011.159.8512.100.00--1118.56%
WYNN240920P000900002024-09-16 2:58PM EDT90.0010.9910.8012.00-1.16-9.55%11293.75%
WYNN240920P000925002024-08-29 3:18PM EDT92.5016.7513.4014.700.00-31118.16%
WYNN240920P000950002024-09-11 9:57AM EDT95.0019.6515.9018.200.00-12160.84%
WYNN240920P000975002024-08-19 3:20PM EDT97.5020.6018.2519.550.00-1100133.40%
WYNN240920P001000002024-08-23 3:50PM EDT100.0022.8520.8022.050.00-10147.66%
WYNN240920P001050002024-08-29 3:49PM EDT105.0029.1925.2526.350.00-34162.50%
WYNN240920P001100002024-08-29 3:49PM EDT110.0034.2130.1532.250.00-30161.91%
WYNN240920P001150002024-05-29 3:42PM EDT115.0022.5123.3527.750.00-100.00%
WYNN240920P001200002024-08-23 10:12AM EDT120.0042.8039.3542.550.00-10312.50%
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%