Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 209.77% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 64.94% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 110.30% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 151.99% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 73.66% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 0.00% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 44.82% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-05-08 1:24PM EDT | 50.00 | 46.90 | 47.95 | 50.05 | 0.00 | - | 10 | 352 | 70.34% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 89.89% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 82.75% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 50.46% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 0.00% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 33.55 | 34.55 | 0.00 | - | 1 | 93 | 51.04% |
| WYNN250117C00067500 | 2024-05-15 10:13AM EDT | 67.50 | 33.40 | 31.55 | 32.45 | 0.00 | - | 2 | 29 | 49.87% |
| WYNN250117C00070000 | 2024-04-30 11:42AM EDT | 70.00 | 28.00 | 29.40 | 30.20 | 0.00 | - | 1 | 339 | 47.71% |
| WYNN250117C00072500 | 2024-04-01 12:28PM EDT | 72.50 | 38.65 | 24.75 | 27.15 | 0.00 | - | 4 | 70 | 41.32% |
| WYNN250117C00075000 | 2024-05-15 9:31AM EDT | 75.00 | 27.50 | 24.90 | 27.20 | 0.00 | - | 20 | 796 | 50.12% |
| WYNN250117C00077500 | 2024-05-08 10:24AM EDT | 77.50 | 23.30 | 22.25 | 23.90 | 0.00 | - | 1 | 33 | 42.88% |
| WYNN250117C00080000 | 2024-05-21 3:49PM EDT | 80.00 | 22.00 | 21.55 | 23.00 | -0.95 | -4.14% | 1 | 312 | 45.94% |
| WYNN250117C00082500 | 2024-05-10 3:43PM EDT | 82.50 | 19.70 | 19.70 | 21.10 | 0.00 | - | 1 | 128 | 44.48% |
| WYNN250117C00085000 | 2024-05-16 10:33AM EDT | 85.00 | 19.37 | 16.80 | 19.80 | 0.00 | - | 1 | 632 | 45.07% |
| WYNN250117C00087500 | 2024-05-06 9:30AM EDT | 87.50 | 17.90 | 15.65 | 16.60 | 0.00 | - | 2 | 424 | 38.60% |
| WYNN250117C00090000 | 2024-05-21 2:51PM EDT | 90.00 | 15.16 | 14.65 | 16.00 | -0.41 | -2.63% | 2 | 883 | 41.21% |
| WYNN250117C00092500 | 2024-05-15 3:43PM EDT | 92.50 | 13.75 | 13.15 | 13.45 | 0.00 | - | 4 | 270 | 36.88% |
| WYNN250117C00095000 | 2024-05-21 3:49PM EDT | 95.00 | 11.95 | 11.15 | 12.05 | -0.80 | -6.27% | 4 | 796 | 36.23% |
| WYNN250117C00097500 | 2024-05-15 10:52AM EDT | 97.50 | 11.25 | 9.80 | 10.75 | 0.00 | - | 8 | 662 | 35.64% |
| WYNN250117C00100000 | 2024-05-21 11:07AM EDT | 100.00 | 9.65 | 8.60 | 9.50 | -0.60 | -5.85% | 2 | 1,743 | 34.94% |
| WYNN250117C00105000 | 2024-05-20 9:33AM EDT | 105.00 | 7.80 | 6.30 | 7.35 | 0.00 | - | 1 | 1,868 | 33.86% |
| WYNN250117C00110000 | 2024-05-21 3:56PM EDT | 110.00 | 5.54 | 5.50 | 5.60 | -0.17 | -2.98% | 8 | 1,898 | 33.02% |
| WYNN250117C00115000 | 2024-05-15 1:29PM EDT | 115.00 | 4.59 | 4.00 | 4.15 | 0.00 | - | 60 | 2,142 | 32.14% |
| WYNN250117C00120000 | 2024-05-21 3:37PM EDT | 120.00 | 3.05 | 2.90 | 3.05 | -0.12 | -3.79% | 3 | 1,077 | 31.52% |
| WYNN250117C00125000 | 2024-05-16 10:33AM EDT | 125.00 | 2.70 | 1.92 | 2.18 | 0.00 | - | 1 | 2,212 | 30.87% |
| WYNN250117C00130000 | 2024-05-17 3:07PM EDT | 130.00 | 1.72 | 1.46 | 1.56 | 0.00 | - | 1 | 636 | 30.47% |
| WYNN250117C00135000 | 2024-05-15 10:36AM EDT | 135.00 | 1.26 | 1.00 | 1.49 | 0.00 | - | 2 | 993 | 32.61% |
| WYNN250117C00140000 | 2024-05-14 3:14PM EDT | 140.00 | 1.02 | 0.68 | 1.97 | 0.00 | - | 45 | 858 | 37.81% |
| WYNN250117C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.54 | 0.45 | 0.80 | 0.00 | - | 4 | 338 | 32.14% |
| WYNN250117C00150000 | 2024-05-01 2:11PM EDT | 150.00 | 0.41 | 0.29 | 1.66 | 0.00 | - | 1 | 693 | 40.48% |
| WYNN250117C00155000 | 2024-05-16 11:37AM EDT | 155.00 | 0.37 | 0.18 | 1.56 | 0.00 | - | 2 | 105 | 41.88% |
| WYNN250117C00160000 | 2024-05-17 10:24AM EDT | 160.00 | 0.25 | 0.11 | 1.50 | 0.00 | - | 4 | 506 | 43.42% |
| WYNN250117C00165000 | 2024-05-17 10:01AM EDT | 165.00 | 0.20 | 0.07 | 1.45 | 0.00 | - | 2 | 148 | 44.91% |
| WYNN250117C00170000 | 2024-05-17 10:03AM EDT | 170.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 2 | 311 | 35.79% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-05-17 12:19PM EDT | 30.00 | 0.08 | 0.02 | 1.20 | 0.00 | - | 1 | 324 | 83.50% |
| WYNN250117P00032500 | 2024-05-17 10:01AM EDT | 32.50 | 0.17 | 0.02 | 0.21 | 0.00 | - | 2 | 127 | 59.67% |
| WYNN250117P00035000 | 2024-05-17 10:02AM EDT | 35.00 | 0.09 | 0.03 | 1.11 | 0.00 | - | 2 | 171 | 72.27% |
| WYNN250117P00037500 | 2024-05-15 10:50AM EDT | 37.50 | 0.20 | 0.05 | 1.13 | 0.00 | - | 2 | 29 | 68.26% |
| WYNN250117P00040000 | 2024-05-17 10:04AM EDT | 40.00 | 0.17 | 0.06 | 0.30 | 0.00 | - | 2 | 78 | 52.20% |
| WYNN250117P00042500 | 2024-05-15 10:52AM EDT | 42.50 | 0.13 | 0.06 | 0.35 | 0.00 | - | 2 | 27 | 54.49% |
| WYNN250117P00045000 | 2024-05-15 10:52AM EDT | 45.00 | 0.17 | 0.06 | 0.40 | 0.00 | - | 2 | 41 | 52.30% |
| WYNN250117P00047500 | 2024-05-02 12:07PM EDT | 47.50 | 0.35 | 0.16 | 0.35 | 0.00 | - | 3 | 3,158 | 47.80% |
| WYNN250117P00050000 | 2024-05-16 10:31AM EDT | 50.00 | 0.37 | 0.21 | 0.50 | 0.00 | - | 1 | 404 | 47.85% |
| WYNN250117P00052500 | 2024-02-23 2:14PM EDT | 52.50 | 0.60 | 0.23 | 1.84 | 0.00 | - | 32 | 459 | 52.49% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 48.71% |
| WYNN250117P00057500 | 2024-04-09 10:25AM EDT | 57.50 | 0.29 | 0.27 | 0.99 | 0.00 | - | 3 | 485 | 45.39% |
| WYNN250117P00060000 | 2024-05-14 3:03PM EDT | 60.00 | 0.64 | 0.27 | 0.74 | 0.00 | - | 1 | 816 | 39.45% |
| WYNN250117P00062500 | 2024-03-18 1:58PM EDT | 62.50 | 1.29 | 1.25 | 1.37 | 0.00 | - | 20 | 616 | 42.91% |
| WYNN250117P00065000 | 2024-05-10 1:53PM EDT | 65.00 | 1.03 | 0.86 | 0.95 | 0.00 | - | 300 | 546 | 36.11% |
| WYNN250117P00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.70 | 1.07 | 1.15 | 0.00 | - | 20 | 785 | 35.11% |
| WYNN250117P00070000 | 2024-05-20 11:04AM EDT | 70.00 | 1.30 | 1.12 | 1.41 | 0.00 | - | 2 | 687 | 34.31% |
| WYNN250117P00072500 | 2024-05-20 3:17PM EDT | 72.50 | 1.60 | 1.60 | 1.71 | 0.00 | - | 5 | 689 | 33.50% |
| WYNN250117P00075000 | 2024-05-21 11:08AM EDT | 75.00 | 1.92 | 1.96 | 2.09 | -0.15 | -7.25% | 16 | 1,283 | 32.86% |
| WYNN250117P00077500 | 2024-05-21 11:11AM EDT | 77.50 | 2.33 | 2.37 | 2.49 | -0.37 | -13.70% | 1 | 1,169 | 32.01% |
| WYNN250117P00080000 | 2024-05-21 3:57PM EDT | 80.00 | 2.94 | 2.88 | 2.99 | +0.08 | +2.80% | 5 | 2,299 | 31.36% |
| WYNN250117P00082500 | 2024-05-07 11:13AM EDT | 82.50 | 3.35 | 3.45 | 3.55 | -0.50 | -12.99% | 2 | 1,365 | 30.65% |
| WYNN250117P00085000 | 2024-05-20 11:37AM EDT | 85.00 | 3.90 | 4.05 | 4.25 | 0.00 | - | 4 | 1,220 | 30.18% |
| WYNN250117P00087500 | 2024-05-17 10:26AM EDT | 87.50 | 4.90 | 3.85 | 4.95 | 0.00 | - | 17 | 1,105 | 29.38% |
| WYNN250117P00090000 | 2024-05-17 10:23AM EDT | 90.00 | 5.70 | 5.60 | 5.85 | 0.00 | - | 5 | 2,485 | 28.97% |
| WYNN250117P00092500 | 2024-05-09 10:10AM EDT | 92.50 | 7.25 | 6.60 | 6.75 | 0.00 | - | 1 | 818 | 28.21% |
| WYNN250117P00095000 | 2024-05-10 3:33PM EDT | 95.00 | 8.50 | 7.65 | 7.80 | 0.00 | - | 30 | 723 | 27.61% |
| WYNN250117P00097500 | 2024-05-13 12:22PM EDT | 97.50 | 8.65 | 6.80 | 8.95 | 0.00 | - | 11 | 1,171 | 26.99% |
| WYNN250117P00100000 | 2024-05-21 11:23AM EDT | 100.00 | 9.65 | 9.20 | 10.20 | -0.50 | -4.93% | 1 | 2,129 | 26.33% |
| WYNN250117P00105000 | 2024-05-20 3:38PM EDT | 105.00 | 12.50 | 11.85 | 13.85 | 0.00 | - | 32 | 1,325 | 27.66% |
| WYNN250117P00110000 | 2024-05-16 11:44AM EDT | 110.00 | 15.75 | 15.05 | 16.50 | 0.00 | - | 1 | 2,173 | 24.20% |
| WYNN250117P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 19.30 | 18.60 | 20.80 | 0.00 | - | 10 | 1,512 | 25.31% |
| WYNN250117P00120000 | 2024-05-21 3:41PM EDT | 120.00 | 23.85 | 22.20 | 24.80 | +0.32 | +1.36% | 10 | 423 | 23.94% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 27.50 | 30.50 | 0.00 | - | 2 | 421 | 30.48% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 37.70% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 27.98% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 72.73% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 43.43% |
| WYNN250117P00160000 | 2023-04-10 12:21PM EDT | 160.00 | 53.20 | 50.75 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2023-05-09 3:11PM EDT | 165.00 | 55.30 | 61.00 | 62.95 | 0.00 | - | 1 | 3 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 80.80% |
© 2024 Yahoo. All rights reserved.