Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00050000 | 2024-05-16 1:12PM EDT | 50.00 | 49.57 | 46.50 | 51.45 | 0.00 | - | 5 | 5 | 53.27% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 41.10 | 43.00 | 0.00 | - | 21 | 45 | 39.83% |
| WYNN250620C00060000 | 2024-05-16 1:12PM EDT | 60.00 | 41.00 | 39.80 | 42.95 | 0.00 | - | 5 | 25 | 53.70% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 32.80 | 34.65 | 0.00 | - | 3 | 4 | 39.37% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 70.00 | 34.98 | 32.00 | 33.65 | 0.00 | - | 1 | 2 | 49.85% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 75.00 | 29.35 | 28.25 | 29.00 | 0.00 | - | 2 | 10 | 44.63% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 27.50 | 24.70 | 25.50 | 0.00 | - | 2 | 3 | 43.05% |
| WYNN250620C00085000 | 2024-05-08 3:12PM EDT | 85.00 | 21.32 | 21.55 | 23.00 | 0.00 | - | 1 | 197 | 43.78% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 90.00 | 20.30 | 18.55 | 20.00 | 0.00 | - | 4 | 117 | 42.40% |
| WYNN250620C00092500 | 2024-04-30 3:27PM EDT | 92.50 | 15.34 | 17.25 | 17.90 | 0.00 | - | 1 | 22 | 39.95% |
| WYNN250620C00095000 | 2024-05-08 10:47AM EDT | 95.00 | 16.60 | 15.90 | 17.20 | 0.00 | - | 2 | 26 | 41.03% |
| WYNN250620C00097500 | 2024-05-15 1:58PM EDT | 97.50 | 15.55 | 14.65 | 15.20 | 0.00 | - | 1 | 9 | 38.63% |
| WYNN250620C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 13.40 | 13.20 | 15.85 | 0.00 | - | 21 | 463 | 42.76% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 105.00 | 11.10 | 10.90 | 11.75 | 0.00 | - | 2 | 437 | 37.10% |
| WYNN250620C00110000 | 2024-05-16 12:01PM EDT | 110.00 | 10.45 | 9.40 | 9.80 | 0.00 | - | 7 | 195 | 36.24% |
| WYNN250620C00115000 | 2024-05-16 12:29PM EDT | 115.00 | 8.50 | 7.80 | 8.15 | 0.00 | - | 3 | 169 | 35.58% |
| WYNN250620C00120000 | 2024-05-17 3:22PM EDT | 120.00 | 6.67 | 6.40 | 6.75 | -0.43 | -6.06% | 2 | 488 | 35.05% |
| WYNN250620C00125000 | 2024-05-15 11:43AM EDT | 125.00 | 5.85 | 5.25 | 5.50 | 0.00 | - | 3 | 360 | 34.41% |
| WYNN250620C00130000 | 2024-05-15 12:18PM EDT | 130.00 | 4.70 | 4.20 | 4.55 | 0.00 | - | 3 | 306 | 34.14% |
| WYNN250620C00135000 | 2024-05-17 10:37AM EDT | 135.00 | 3.65 | 3.40 | 3.70 | -0.20 | -5.19% | 28 | 544 | 33.72% |
| WYNN250620C00140000 | 2024-05-15 11:28AM EDT | 140.00 | 3.15 | 2.49 | 2.99 | 0.00 | - | 3 | 404 | 33.34% |
| WYNN250620C00145000 | 2024-05-15 10:57AM EDT | 145.00 | 2.39 | 2.09 | 2.46 | 0.00 | - | 2 | 707 | 33.21% |
| WYNN250620C00150000 | 2024-05-15 11:02AM EDT | 150.00 | 1.93 | 1.63 | 2.05 | 0.00 | - | 2 | 149 | 33.23% |
| WYNN250620C00155000 | 2024-05-15 11:26AM EDT | 155.00 | 1.56 | 1.27 | 1.87 | 0.00 | - | 100 | 254 | 34.04% |
| WYNN250620C00160000 | 2024-05-15 10:08AM EDT | 160.00 | 1.23 | 0.97 | 1.63 | 0.00 | - | 1 | 198 | 34.39% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.92 | 0.93 | 1.30 | 0.00 | - | 1 | 1 | 46.24% |
| WYNN250620P00055000 | 2024-05-13 10:17AM EDT | 55.00 | 1.19 | 1.03 | 1.20 | 0.00 | - | 6 | 13 | 39.80% |
| WYNN250620P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 2.03 | 1.52 | 1.70 | 0.00 | - | 3 | 69 | 38.25% |
| WYNN250620P00065000 | 2024-05-14 2:02PM EDT | 65.00 | 2.32 | 2.14 | 2.42 | 0.00 | - | 2 | 97 | 37.17% |
| WYNN250620P00070000 | 2024-05-15 10:44AM EDT | 70.00 | 3.15 | 2.96 | 3.20 | 0.00 | - | 11 | 332 | 35.55% |
| WYNN250620P00075000 | 2024-05-16 3:10PM EDT | 75.00 | 4.10 | 3.95 | 4.25 | 0.00 | - | 45 | 1,920 | 34.33% |
| WYNN250620P00080000 | 2024-05-16 12:06PM EDT | 80.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 7 | 3,024 | 33.37% |
| WYNN250620P00085000 | 2024-05-15 10:44AM EDT | 85.00 | 6.95 | 6.70 | 8.05 | 0.00 | - | 7 | 1,444 | 34.83% |
| WYNN250620P00087500 | 2024-05-17 2:10PM EDT | 87.50 | 7.60 | 7.50 | 8.00 | -0.25 | -3.18% | 13 | 99 | 31.61% |
| WYNN250620P00090000 | 2024-05-17 11:56AM EDT | 90.00 | 8.50 | 7.80 | 8.85 | -0.10 | -1.16% | 18 | 416 | 30.81% |
| WYNN250620P00092500 | 2024-05-17 11:45AM EDT | 92.50 | 9.50 | 8.80 | 9.90 | -0.10 | -1.04% | 26 | 146 | 30.35% |
| WYNN250620P00095000 | 2024-05-17 11:14AM EDT | 95.00 | 10.60 | 10.55 | 10.95 | -0.15 | -1.40% | 37 | 168 | 29.69% |
| WYNN250620P00097500 | 2024-05-17 10:36AM EDT | 97.50 | 11.75 | 11.75 | 12.15 | -0.20 | -1.67% | 63 | 211 | 29.23% |
| WYNN250620P00100000 | 2024-05-15 1:03PM EDT | 100.00 | 13.06 | 12.25 | 13.35 | 0.00 | - | 128 | 896 | 28.57% |
| WYNN250620P00105000 | 2024-05-17 12:30PM EDT | 105.00 | 15.70 | 15.65 | 16.10 | -0.05 | -0.32% | 66 | 86 | 27.53% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 110.00 | 19.09 | 16.90 | 20.05 | 0.00 | - | 4 | 74 | 28.77% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 120.00 | 25.12 | 23.05 | 28.00 | 0.00 | - | 1 | 2 | 29.66% |
| WYNN250620P00125000 | 2024-03-26 9:42AM EDT | 125.00 | 27.55 | 30.65 | 33.50 | 0.00 | - | 4 | 4 | 33.84% |
© 2024 Yahoo. All rights reserved.