Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00088000 | 2024-05-01 9:45AM EDT | 88.00 | 7.20 | 8.50 | 9.45 | 0.00 | - | - | 9 | 46.92% |
| WYNN240531C00090000 | 2024-05-16 12:48PM EDT | 90.00 | 7.92 | 6.90 | 8.15 | 0.00 | - | 1 | 15 | 52.61% |
| WYNN240531C00092000 | 2024-05-13 2:42PM EDT | 92.00 | 5.54 | 5.10 | 5.30 | -0.96 | -14.77% | 2 | 3 | 28.27% |
| WYNN240531C00093000 | 2024-05-07 10:20AM EDT | 93.00 | 5.99 | 4.00 | 4.70 | 0.00 | - | 2 | 2 | 31.45% |
| WYNN240531C00094000 | 2024-05-08 11:41AM EDT | 94.00 | 2.70 | 3.45 | 3.60 | 0.00 | - | 4 | 27 | 25.29% |
| WYNN240531C00095000 | 2024-05-17 3:57PM EDT | 95.00 | 2.72 | 2.72 | 2.87 | -0.78 | -22.29% | 514 | 71 | 24.54% |
| WYNN240531C00096000 | 2024-05-15 3:42PM EDT | 96.00 | 2.25 | 2.07 | 2.20 | -0.40 | -15.09% | 5 | 261 | 23.58% |
| WYNN240531C00097000 | 2024-05-16 2:53PM EDT | 97.00 | 1.89 | 1.53 | 1.63 | -0.01 | -0.53% | 8 | 157 | 22.90% |
| WYNN240531C00098000 | 2024-05-17 3:38PM EDT | 98.00 | 1.20 | 1.09 | 1.19 | -0.60 | -33.33% | 14 | 740 | 22.71% |
| WYNN240531C00099000 | 2024-05-17 3:59PM EDT | 99.00 | 0.75 | 0.75 | 0.82 | -0.56 | -42.75% | 559 | 141 | 22.24% |
| WYNN240531C00100000 | 2024-05-17 3:09PM EDT | 100.00 | 0.60 | 0.50 | 0.56 | -0.10 | -14.29% | 131 | 393 | 22.19% |
| WYNN240531C00101000 | 2024-05-17 1:10PM EDT | 101.00 | 0.45 | 0.32 | 0.37 | -0.06 | -11.76% | 60 | 54 | 22.14% |
| WYNN240531C00102000 | 2024-05-16 12:10PM EDT | 102.00 | 0.52 | 0.20 | 0.25 | 0.00 | - | 37 | 85 | 22.46% |
| WYNN240531C00103000 | 2024-05-17 11:59AM EDT | 103.00 | 0.21 | 0.12 | 0.16 | -0.12 | -36.36% | 6 | 1,648 | 22.56% |
| WYNN240531C00104000 | 2024-05-17 10:32AM EDT | 104.00 | 0.14 | 0.07 | 0.31 | -0.10 | -41.67% | 1 | 26 | 29.83% |
| WYNN240531C00105000 | 2024-05-17 3:46PM EDT | 105.00 | 0.09 | 0.07 | 1.28 | -0.05 | -35.71% | 17 | 3,460 | 52.78% |
| WYNN240531C00106000 | 2024-05-13 9:30AM EDT | 106.00 | 0.16 | 0.03 | 0.12 | 0.00 | - | 2 | 16 | 28.32% |
| WYNN240531C00107000 | 2024-05-17 12:31PM EDT | 107.00 | 0.01 | 0.01 | 0.08 | -0.09 | -90.00% | 6 | 190 | 28.42% |
| WYNN240531C00108000 | 2024-04-30 9:43AM EDT | 108.00 | 0.32 | 0.01 | 0.41 | 0.00 | - | 1 | 113 | 43.56% |
| WYNN240531C00109000 | 2024-05-03 11:27AM EDT | 109.00 | 0.36 | 0.01 | 0.67 | 0.00 | - | 1 | 1 | 53.03% |
| WYNN240531C00110000 | 2024-05-15 2:33PM EDT | 110.00 | 0.09 | 0.01 | 0.63 | 0.00 | - | 3 | 272 | 54.79% |
| WYNN240531C00111000 | 2024-05-08 9:30AM EDT | 111.00 | 0.49 | 0.01 | 1.04 | 0.00 | - | 1 | 4 | 54.59% |
| WYNN240531C00112000 | 2024-05-14 3:40PM EDT | 112.00 | 0.15 | 0.01 | 0.93 | 0.00 | - | 9 | 10 | 55.52% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 64.26% |
| WYNN240531C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.27 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 69.48% |
| WYNN240531C00116000 | 2024-04-12 10:43AM EDT | 116.00 | 0.92 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 72.90% |
| WYNN240531C00117000 | 2024-04-15 10:11AM EDT | 117.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.87% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.01 | 0.00 | 1.30 | -0.14 | -93.33% | 10 | 9 | 76.95% |
| WYNN240531P00081000 | 2024-05-08 1:12PM EDT | 81.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | - | 1 | 73.34% |
| WYNN240531P00083000 | 2024-05-03 1:11PM EDT | 83.00 | 0.25 | 0.01 | 1.14 | 0.00 | - | 1 | 1 | 63.38% |
| WYNN240531P00084000 | 2024-05-15 2:32PM EDT | 84.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 3 | 4 | 37.70% |
| WYNN240531P00085000 | 2024-05-17 3:30PM EDT | 85.00 | 0.11 | 0.01 | 0.20 | -0.04 | -26.67% | 1 | 58 | 42.87% |
| WYNN240531P00086000 | 2024-05-08 1:02PM EDT | 86.00 | 0.20 | 0.01 | 1.31 | 0.00 | - | 4 | 7 | 54.54% |
| WYNN240531P00087000 | 2024-05-10 2:47PM EDT | 87.00 | 0.15 | 0.02 | 1.31 | 0.00 | - | 1 | 17 | 50.88% |
| WYNN240531P00088000 | 2024-05-08 12:44PM EDT | 88.00 | 0.41 | 0.03 | 1.32 | 0.00 | - | 1 | 2 | 60.79% |
| WYNN240531P00089000 | 2024-05-16 3:20PM EDT | 89.00 | 0.08 | 0.04 | 0.50 | 0.00 | - | 2 | 230 | 39.31% |
| WYNN240531P00090000 | 2024-05-16 10:10AM EDT | 90.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 1 | 46 | 25.49% |
| WYNN240531P00091000 | 2024-05-17 11:57AM EDT | 91.00 | 0.12 | 0.11 | 0.22 | -0.15 | -55.56% | 1 | 658 | 24.76% |
| WYNN240531P00092000 | 2024-05-16 2:26PM EDT | 92.00 | 0.27 | 0.20 | 0.46 | 0.00 | - | 21 | 80 | 27.25% |
| WYNN240531P00093000 | 2024-05-17 12:10PM EDT | 93.00 | 0.33 | 0.33 | 0.56 | -0.11 | -25.00% | 20 | 24 | 25.32% |
| WYNN240531P00094000 | 2024-05-17 3:30PM EDT | 94.00 | 0.53 | 0.42 | 0.64 | -0.09 | -14.52% | 23 | 27 | 22.53% |
| WYNN240531P00095000 | 2024-05-17 11:41AM EDT | 95.00 | 0.78 | 0.78 | 0.91 | -0.18 | -18.75% | 4 | 1,265 | 22.07% |
| WYNN240531P00096000 | 2024-05-16 3:05PM EDT | 96.00 | 1.28 | 1.13 | 1.39 | 0.00 | - | 1 | 23 | 23.34% |
| WYNN240531P00097000 | 2024-05-17 3:56PM EDT | 97.00 | 1.70 | 1.53 | 1.89 | +0.10 | +6.25% | 5 | 35 | 23.56% |
| WYNN240531P00098000 | 2024-05-17 1:05PM EDT | 98.00 | 2.00 | 2.10 | 2.36 | -0.28 | -12.28% | 5 | 41 | 22.17% |
| WYNN240531P00099000 | 2024-04-17 11:07AM EDT | 99.00 | 2.57 | 2.70 | 3.90 | -2.58 | -50.10% | 5 | 3 | 34.64% |
| WYNN240531P00100000 | 2024-05-15 10:09AM EDT | 100.00 | 3.29 | 3.40 | 4.50 | +0.20 | +6.47% | 1 | 49 | 33.62% |
| WYNN240531P00101000 | 2024-05-15 3:52PM EDT | 101.00 | 4.25 | 4.30 | 5.10 | 0.00 | - | 1 | 44 | 31.57% |
| WYNN240531P00102000 | 2024-05-15 10:56AM EDT | 102.00 | 5.02 | 4.40 | 6.45 | 0.00 | - | 1 | 3 | 41.11% |
| WYNN240531P00103000 | 2024-04-19 3:46PM EDT | 103.00 | 9.65 | 6.05 | 7.35 | 0.00 | - | 2 | 6 | 43.26% |
| WYNN240531P00104000 | 2024-05-02 3:55PM EDT | 104.00 | 10.12 | 6.20 | 7.90 | 0.00 | - | 1 | 6 | 38.53% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 8.25 | 9.80 | 0.00 | - | 1 | 1 | 58.03% |
© 2024 Yahoo. All rights reserved.