Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| WYNN240920C00050000 | 2024-05-08 11:15AM EDT | 50.00 | 45.00 | 45.50 | 49.45 | 0.00 | - | 3 | 16 | 70.85% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 65.14% |
| WYNN240920C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 40.60 | 30.45 | 34.35 | 0.00 | - | 1 | 3 | 67.41% |
| WYNN240920C00070000 | 2024-05-09 10:14AM EDT | 70.00 | 28.00 | 26.25 | 30.10 | 0.00 | - | 1 | 37 | 64.09% |
| WYNN240920C00075000 | 2024-03-28 10:41AM EDT | 75.00 | 29.91 | 21.05 | 24.30 | 0.00 | - | 1 | 20 | 48.98% |
| WYNN240920C00077500 | 2024-03-11 9:42AM EDT | 77.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| WYNN240920C00080000 | 2024-05-15 10:29AM EDT | 80.00 | 19.81 | 18.30 | 19.55 | 0.00 | - | 30 | 91 | 42.19% |
| WYNN240920C00082500 | 2024-05-16 11:53AM EDT | 82.50 | 18.00 | 16.85 | 17.35 | 0.00 | - | 1 | 29,085 | 39.78% |
| WYNN240920C00085000 | 2024-05-16 1:03PM EDT | 85.00 | 15.80 | 14.80 | 15.70 | 0.00 | - | 1 | 223 | 40.23% |
| WYNN240920C00087500 | 2024-04-19 1:21PM EDT | 87.50 | 13.90 | 12.95 | 13.65 | 0.00 | - | 2 | 100 | 37.97% |
| WYNN240920C00090000 | 2024-05-15 11:11AM EDT | 90.00 | 12.21 | 10.20 | 12.10 | 0.00 | - | 1 | 162 | 37.84% |
| WYNN240920C00092500 | 2024-05-15 10:44AM EDT | 92.50 | 10.30 | 8.65 | 10.45 | 0.00 | - | 1 | 227 | 36.69% |
| WYNN240920C00095000 | 2024-05-16 11:18AM EDT | 95.00 | 8.90 | 7.70 | 8.25 | 0.00 | - | 1 | 515 | 32.61% |
| WYNN240920C00097500 | 2024-05-16 11:53AM EDT | 97.50 | 7.55 | 6.75 | 6.90 | 0.00 | - | 7 | 237 | 31.87% |
| WYNN240920C00100000 | 2024-05-17 3:18PM EDT | 100.00 | 5.75 | 5.55 | 5.70 | -0.60 | -9.45% | 22 | 789 | 31.22% |
| WYNN240920C00105000 | 2024-05-17 3:41PM EDT | 105.00 | 3.72 | 3.60 | 3.75 | -0.20 | -5.10% | 21 | 586 | 30.13% |
| WYNN240920C00110000 | 2024-05-17 3:35PM EDT | 110.00 | 2.37 | 2.23 | 2.48 | -0.13 | -5.20% | 6 | 556 | 29.99% |
| WYNN240920C00115000 | 2024-05-17 3:16PM EDT | 115.00 | 1.45 | 1.30 | 1.58 | -0.11 | -7.05% | 1 | 213 | 29.79% |
| WYNN240920C00120000 | 2024-05-14 3:05PM EDT | 120.00 | 1.02 | 0.71 | 1.02 | 0.00 | - | 1 | 625 | 29.98% |
| WYNN240920C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 0.45 | 0.39 | 0.48 | -0.10 | -18.18% | 32 | 530 | 28.17% |
| WYNN240920C00130000 | 2024-05-17 3:41PM EDT | 130.00 | 0.25 | 0.20 | 0.45 | -0.05 | -16.67% | 22 | 301 | 30.96% |
| WYNN240920C00135000 | 2024-05-17 9:45AM EDT | 135.00 | 0.18 | 0.09 | 0.56 | -0.05 | -21.74% | 2 | 49 | 35.52% |
| WYNN240920C00140000 | 2024-05-15 10:39AM EDT | 140.00 | 0.16 | 0.04 | 0.41 | 0.00 | - | 2 | 17 | 36.13% |
| WYNN240920C00145000 | 2024-05-15 10:39AM EDT | 145.00 | 0.11 | 0.02 | 0.56 | 0.00 | - | 2 | 163 | 41.19% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 38.92% |
| WYNN240920C00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 10 | 102 | 41.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-05-14 3:37PM EDT | 45.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 2 | 7 | 66.31% |
| WYNN240920P00047500 | 2024-02-05 3:16PM EDT | 47.50 | 0.36 | 0.00 | 0.54 | 0.00 | - | 6 | 3 | 63.48% |
| WYNN240920P00050000 | 2024-02-28 3:14PM EDT | 50.00 | 0.15 | 0.02 | 0.26 | 0.00 | - | 2 | 20 | 53.52% |
| WYNN240920P00055000 | 2024-05-17 9:47AM EDT | 55.00 | 0.07 | 0.01 | 1.11 | -0.02 | -22.22% | 2 | 45 | 59.42% |
| WYNN240920P00060000 | 2024-05-17 9:46AM EDT | 60.00 | 0.18 | 0.06 | 0.19 | -0.06 | -25.00% | 2 | 76 | 42.09% |
| WYNN240920P00065000 | 2024-05-16 11:31AM EDT | 65.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 2 | 18 | 39.70% |
| WYNN240920P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.39 | 0.31 | 0.80 | 0.00 | - | 6 | 445 | 40.80% |
| WYNN240920P00075000 | 2024-05-14 3:37PM EDT | 75.00 | 0.69 | 0.58 | 0.66 | 0.00 | - | 1 | 520 | 32.20% |
| WYNN240920P00077500 | 2024-05-13 9:30AM EDT | 77.50 | 0.85 | 0.77 | 1.20 | 0.00 | - | 1 | 776 | 34.42% |
| WYNN240920P00080000 | 2024-05-16 1:16PM EDT | 80.00 | 1.10 | 0.97 | 1.17 | 0.00 | - | 42 | 535 | 30.59% |
| WYNN240920P00082500 | 2024-05-17 2:46PM EDT | 82.50 | 1.42 | 1.36 | 1.55 | +0.02 | +1.43% | 2 | 318 | 29.93% |
| WYNN240920P00085000 | 2024-05-16 11:06AM EDT | 85.00 | 1.80 | 1.67 | 1.96 | 0.00 | - | 40 | 1,302 | 28.88% |
| WYNN240920P00087500 | 2024-05-17 12:56PM EDT | 87.50 | 2.38 | 2.33 | 2.54 | -0.03 | -1.24% | 1 | 210 | 28.26% |
| WYNN240920P00090000 | 2024-05-17 1:35PM EDT | 90.00 | 3.14 | 3.05 | 3.15 | -0.06 | -1.87% | 42 | 975 | 27.17% |
| WYNN240920P00092500 | 2024-05-14 2:38PM EDT | 92.50 | 3.95 | 3.90 | 4.00 | 0.00 | - | 3 | 494 | 26.62% |
| WYNN240920P00095000 | 2024-05-15 11:06AM EDT | 95.00 | 4.84 | 4.85 | 5.00 | 0.00 | - | 3 | 536 | 26.06% |
| WYNN240920P00097500 | 2024-05-17 3:07PM EDT | 97.50 | 5.95 | 5.95 | 6.15 | -0.11 | -1.82% | 24 | 265 | 25.45% |
| WYNN240920P00100000 | 2024-05-17 11:05AM EDT | 100.00 | 7.25 | 7.25 | 7.45 | -0.12 | -1.63% | 1 | 506 | 24.76% |
| WYNN240920P00105000 | 2024-05-14 3:15PM EDT | 105.00 | 10.10 | 9.90 | 11.55 | 0.00 | - | 33 | 273 | 28.20% |
| WYNN240920P00110000 | 2024-05-16 10:58AM EDT | 110.00 | 13.50 | 13.35 | 14.55 | 0.00 | - | 25 | 312 | 23.39% |
| WYNN240920P00115000 | 2024-05-16 3:04PM EDT | 115.00 | 18.30 | 17.25 | 19.05 | 0.00 | - | 1 | 37 | 24.41% |
| WYNN240920P00120000 | 2024-05-03 10:20AM EDT | 120.00 | 24.40 | 22.10 | 25.25 | 0.00 | - | 1 | 8 | 37.37% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 33.59% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-05-13 11:31AM EDT | 135.00 | 37.40 | 36.30 | 40.25 | 0.00 | - | 10 | 5 | 49.28% |
© 2024 Yahoo. All rights reserved.