Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 0.00% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 103.52% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 229.15% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 218.97% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 25.35 | 28.55 | 0.00 | - | 1 | 32 | 55.37% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 51.27% |
| WYNN240621C00077500 | 2024-03-27 1:31PM EDT | 77.50 | 25.00 | 18.20 | 20.75 | 0.00 | - | 8 | 26 | 69.60% |
| WYNN240621C00080000 | 2024-05-16 1:02PM EDT | 80.00 | 17.80 | 16.00 | 17.70 | 0.00 | - | 8 | 190 | 53.61% |
| WYNN240621C00082500 | 2024-05-08 11:07AM EDT | 82.50 | 13.35 | 14.50 | 15.00 | 0.00 | - | 11 | 124 | 43.77% |
| WYNN240621C00085000 | 2024-05-17 3:51PM EDT | 85.00 | 12.20 | 12.25 | 13.40 | -0.30 | -2.40% | 150 | 610 | 50.46% |
| WYNN240621C00087500 | 2024-05-10 3:17PM EDT | 87.50 | 9.20 | 9.90 | 10.20 | 0.00 | - | 6 | 87 | 34.52% |
| WYNN240621C00090000 | 2024-05-17 3:45PM EDT | 90.00 | 7.80 | 7.70 | 8.35 | -0.40 | -4.88% | 152 | 9,717 | 35.47% |
| WYNN240621C00092500 | 2024-05-13 3:53PM EDT | 92.50 | 6.97 | 5.65 | 5.90 | 0.00 | - | 14 | 253 | 28.44% |
| WYNN240621C00095000 | 2024-05-17 3:45PM EDT | 95.00 | 3.95 | 4.00 | 4.15 | -0.55 | -12.22% | 284 | 1,595 | 26.81% |
| WYNN240621C00097500 | 2024-05-17 3:59PM EDT | 97.50 | 2.64 | 2.64 | 2.72 | -0.36 | -12.00% | 248 | 1,867 | 25.51% |
| WYNN240621C00100000 | 2024-05-17 3:59PM EDT | 100.00 | 1.65 | 1.64 | 1.76 | -0.24 | -12.70% | 491 | 2,859 | 25.54% |
| WYNN240621C00105000 | 2024-05-17 3:22PM EDT | 105.00 | 0.51 | 0.48 | 0.54 | -0.15 | -22.73% | 491 | 5,819 | 24.32% |
| WYNN240621C00110000 | 2024-05-17 3:44PM EDT | 110.00 | 0.16 | 0.15 | 0.29 | -0.08 | -33.33% | 24 | 6,397 | 28.32% |
| WYNN240621C00115000 | 2024-05-17 1:16PM EDT | 115.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 9 | 3,142 | 34.67% |
| WYNN240621C00120000 | 2024-05-17 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 9 | 7,711 | 34.77% |
| WYNN240621C00125000 | 2024-05-17 2:09PM EDT | 125.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 2 | 1,877 | 35.35% |
| WYNN240621C00130000 | 2024-05-08 10:26AM EDT | 130.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 458 | 56.49% |
| WYNN240621C00135000 | 2024-04-12 3:48PM EDT | 135.00 | 0.27 | 0.00 | 1.28 | 0.00 | - | 2 | 133 | 69.34% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 104 | 69.82% |
| WYNN240621C00145000 | 2024-05-06 3:15PM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 110 | 75.68% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 2 | 44 | 83.50% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 90.23% |
| WYNN240621C00160000 | 2024-02-07 2:08PM EDT | 160.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 73 | 91.55% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 72.27% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 80.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 100.78% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 11 | 40 | 142.29% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 127.54% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 132.81% |
| WYNN240621P00055000 | 2024-04-17 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 477 | 64.06% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 888 | 64.06% |
| WYNN240621P00065000 | 2024-04-23 1:47PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 392 | 25.00% |
| WYNN240621P00070000 | 2024-05-17 11:50AM EDT | 70.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 10 | 539 | 49.61% |
| WYNN240621P00075000 | 2024-04-23 10:55AM EDT | 75.00 | 0.42 | 0.02 | 0.95 | 0.00 | - | 15 | 528 | 56.64% |
| WYNN240621P00077500 | 2024-05-08 11:14AM EDT | 77.50 | 0.14 | 0.02 | 0.95 | 0.00 | - | 4 | 315 | 50.83% |
| WYNN240621P00080000 | 2024-05-17 3:18PM EDT | 80.00 | 0.05 | 0.05 | 0.12 | -0.05 | -50.00% | 7 | 1,196 | 33.59% |
| WYNN240621P00082500 | 2024-05-10 10:27AM EDT | 82.50 | 0.17 | 0.06 | 0.23 | 0.00 | - | 1 | 314 | 32.96% |
| WYNN240621P00085000 | 2024-05-17 3:44PM EDT | 85.00 | 0.18 | 0.17 | 0.24 | -0.01 | -5.26% | 108 | 1,798 | 28.22% |
| WYNN240621P00087500 | 2024-05-16 3:39PM EDT | 87.50 | 0.34 | 0.29 | 0.33 | 0.00 | - | 3,745 | 3,797 | 25.17% |
| WYNN240621P00090000 | 2024-05-17 3:49PM EDT | 90.00 | 0.58 | 0.56 | 0.60 | -0.04 | -6.45% | 142 | 3,932 | 23.98% |
| WYNN240621P00092500 | 2024-05-17 3:59PM EDT | 92.50 | 1.06 | 1.02 | 1.08 | -0.12 | -10.17% | 52 | 4,800 | 23.10% |
| WYNN240621P00095000 | 2024-05-17 3:45PM EDT | 95.00 | 1.80 | 1.78 | 1.84 | -0.12 | -6.25% | 75 | 3,704 | 22.29% |
| WYNN240621P00097500 | 2024-05-17 3:56PM EDT | 97.50 | 3.00 | 2.87 | 2.96 | -0.04 | -1.32% | 477 | 1,639 | 21.58% |
| WYNN240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 4.35 | 4.35 | 4.45 | +0.35 | +8.75% | 110 | 792 | 20.80% |
| WYNN240621P00105000 | 2024-05-17 3:47PM EDT | 105.00 | 8.50 | 7.80 | 8.75 | +0.65 | +8.28% | 7 | 1,686 | 24.32% |
| WYNN240621P00110000 | 2024-05-03 10:42AM EDT | 110.00 | 14.15 | 12.75 | 13.70 | 0.00 | - | 2 | 1,154 | 32.30% |
| WYNN240621P00115000 | 2024-05-16 9:55AM EDT | 115.00 | 17.50 | 17.20 | 20.20 | 0.00 | - | 1 | 162 | 61.47% |
| WYNN240621P00120000 | 2024-05-17 3:06PM EDT | 120.00 | 22.65 | 22.90 | 25.20 | +10.20 | +81.93% | 150 | 302 | 53.96% |
| WYNN240621P00125000 | 2024-05-17 3:06PM EDT | 125.00 | 27.65 | 25.35 | 29.95 | +2.00 | +7.80% | 150 | 2 | 75.00% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 128.65% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 178.17% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 227.17% |
© 2024 Yahoo. All rights reserved.