Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219C00047500 | 2024-03-25 2:27PM EDT | 47.50 | 55.15 | 50.60 | 54.95 | 0.00 | - | 21 | 21 | 50.06% |
| WYNN251219C00050000 | 2024-02-20 3:33PM EDT | 50.00 | 55.75 | 51.15 | 55.40 | 0.00 | - | 2 | 2 | 61.84% |
| WYNN251219C00055000 | 2024-03-19 3:23PM EDT | 55.00 | 48.60 | 43.55 | 48.50 | 0.00 | - | 2 | 2 | 56.02% |
| WYNN251219C00065000 | 2024-04-02 3:49PM EDT | 65.00 | 46.60 | 36.15 | 37.45 | 0.00 | - | - | 1 | 40.44% |
| WYNN251219C00070000 | 2024-02-02 4:44PM EDT | 70.00 | 35.44 | 37.55 | 38.95 | 0.00 | - | 7 | 7 | 52.91% |
| WYNN251219C00075000 | 2024-02-02 4:44PM EDT | 75.00 | 32.11 | 34.10 | 35.45 | 0.00 | - | 7 | 22 | 50.92% |
| WYNN251219C00082500 | 2024-05-02 3:10PM EDT | 82.50 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN251219C00085000 | 2024-05-14 1:23PM EDT | 85.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN251219C00087500 | 2024-01-03 1:33PM EDT | 87.50 | 20.46 | 24.25 | 24.85 | 0.00 | - | 4 | 90 | 42.14% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 90.00 | 32.50 | 21.90 | 22.85 | 0.00 | - | 2 | 109 | 40.28% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 92.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN251219C00095000 | 2024-05-08 2:33PM EDT | 95.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN251219C00097500 | 2024-05-08 11:14AM EDT | 97.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN251219C00100000 | 2024-05-10 1:21PM EDT | 100.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| WYNN251219C00105000 | 2024-05-06 9:33AM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WYNN251219C00110000 | 2024-05-20 10:26AM EDT | 110.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 115.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| WYNN251219C00120000 | 2024-04-26 11:34AM EDT | 120.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WYNN251219C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 15.07 | 8.40 | 9.00 | 0.00 | - | 10 | 14 | 35.77% |
| WYNN251219C00130000 | 2024-05-14 1:23PM EDT | 130.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN251219C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 7.48 | 11.10 | 11.65 | 0.00 | - | 10 | 28 | 45.86% |
| WYNN251219C00140000 | 2024-02-26 4:24PM EDT | 140.00 | 7.65 | 7.10 | 7.50 | 0.00 | - | 62 | 71 | 38.75% |
| WYNN251219C00145000 | 2024-05-14 9:54AM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| WYNN251219C00150000 | 2024-05-07 3:18PM EDT | 150.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WYNN251219C00155000 | 2024-04-05 10:16AM EDT | 155.00 | 6.55 | 3.05 | 4.90 | 0.00 | - | 1 | 15 | 37.37% |
| WYNN251219C00160000 | 2024-04-01 10:01AM EDT | 160.00 | 4.95 | 2.14 | 2.43 | 0.00 | - | 41 | 84 | 31.26% |
| WYNN251219C00165000 | 2024-05-07 3:18PM EDT | 165.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219P00042500 | 2024-02-05 11:24AM EDT | 42.50 | 1.60 | 0.76 | 1.64 | 0.00 | - | 2 | 469 | 49.54% |
| WYNN251219P00045000 | 2024-05-08 12:45PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN251219P00047500 | 2024-04-15 3:04PM EDT | 47.50 | 1.90 | 1.22 | 1.51 | 0.00 | - | 1 | 15 | 42.87% |
| WYNN251219P00050000 | 2024-05-09 1:52PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| WYNN251219P00055000 | 2024-04-26 11:39AM EDT | 55.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN251219P00060000 | 2024-03-13 1:27PM EDT | 60.00 | 2.97 | 2.61 | 3.55 | 0.00 | - | 100 | 95 | 40.88% |
| WYNN251219P00065000 | 2024-04-26 10:21AM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN251219P00070000 | 2024-05-17 3:52PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN251219P00075000 | 2024-05-03 12:56PM EDT | 75.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN251219P00077500 | 2024-04-16 3:34PM EDT | 77.50 | 7.60 | 6.40 | 6.75 | 0.00 | - | 85 | 1,458 | 33.80% |
| WYNN251219P00080000 | 2024-05-08 11:38AM EDT | 80.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN251219P00082500 | 2024-04-11 3:22PM EDT | 82.50 | 7.90 | 7.30 | 8.65 | 0.00 | - | 41 | 92 | 33.58% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 85.00 | 8.70 | 8.15 | 9.55 | 0.00 | - | 82 | 113 | 33.11% |
| WYNN251219P00087500 | 2024-04-11 11:31AM EDT | 87.50 | 9.40 | 9.95 | 10.50 | 0.00 | - | - | 11 | 32.63% |
| WYNN251219P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 92.50 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 34.44% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 95.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 97.50 | 13.15 | 13.25 | 14.80 | 0.00 | - | 46 | 51 | 30.58% |
| WYNN251219P00100000 | 2024-05-14 3:36PM EDT | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 105.00 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 25.70% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 110.00 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 30.08% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 120.00 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 32.42% |
| WYNN251219P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 47.30 | 58.60 | 61.70 | 0.00 | - | - | 2 | 35.95% |
© 2024 Yahoo. All rights reserved.