Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116C00042500 | 2024-06-14 10:41AM EDT | 42.50 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| WYNN260116C00045000 | 2024-06-12 10:24AM EDT | 45.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WYNN260116C00050000 | 2024-06-03 10:36AM EDT | 50.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 0.00% |
| WYNN260116C00060000 | 2024-06-17 3:14PM EDT | 60.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| WYNN260116C00065000 | 2024-03-25 9:39AM EDT | 65.00 | 42.25 | 38.00 | 42.25 | 0.00 | - | 1 | 8 | 71.26% |
| WYNN260116C00070000 | 2024-06-03 10:00AM EDT | 70.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| WYNN260116C00075000 | 2024-06-03 2:40PM EDT | 75.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN260116C00077500 | 2024-06-03 2:40PM EDT | 77.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| WYNN260116C00080000 | 2024-06-14 12:06PM EDT | 80.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| WYNN260116C00082500 | 2024-06-14 10:23AM EDT | 82.50 | 19.18 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| WYNN260116C00085000 | 2024-06-17 9:54AM EDT | 85.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| WYNN260116C00087500 | 2024-06-17 10:15AM EDT | 87.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| WYNN260116C00090000 | 2024-06-14 1:22PM EDT | 90.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 0.20% |
| WYNN260116C00092500 | 2024-06-14 10:23AM EDT | 92.50 | 14.21 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.78% |
| WYNN260116C00095000 | 2024-06-14 11:01AM EDT | 95.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 1.56% |
| WYNN260116C00097500 | 2024-06-14 11:10AM EDT | 97.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| WYNN260116C00100000 | 2024-06-17 10:04AM EDT | 100.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 1.56% |
| WYNN260116C00105000 | 2024-06-14 2:34PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 37 | 388 | 3.13% |
| WYNN260116C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7 | 281 | 3.13% |
| WYNN260116C00115000 | 2024-06-17 2:51PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| WYNN260116C00120000 | 2024-06-17 10:59AM EDT | 120.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 6.25% |
| WYNN260116C00125000 | 2024-06-17 12:04PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| WYNN260116C00130000 | 2024-06-11 1:55PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 174 | 149 | 6.25% |
| WYNN260116C00135000 | 2024-06-17 1:11PM EDT | 135.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 6.25% |
| WYNN260116C00140000 | 2024-06-12 3:51PM EDT | 140.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 6.25% |
| WYNN260116C00145000 | 2024-06-11 12:27PM EDT | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 6.25% |
| WYNN260116C00150000 | 2024-05-29 9:49AM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| WYNN260116C00155000 | 2024-06-17 12:05PM EDT | 155.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
| WYNN260116C00160000 | 2024-05-23 2:40PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116P00042500 | 2024-06-11 3:31PM EDT | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| WYNN260116P00045000 | 2024-06-17 10:52AM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| WYNN260116P00047500 | 2024-06-12 2:17PM EDT | 47.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| WYNN260116P00050000 | 2024-06-12 2:21PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| WYNN260116P00055000 | 2024-04-04 9:43AM EDT | 55.00 | 2.18 | 2.11 | 2.78 | 0.00 | - | 15 | 17 | 38.36% |
| WYNN260116P00060000 | 2024-06-13 3:19PM EDT | 60.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| WYNN260116P00065000 | 2024-05-08 12:47PM EDT | 65.00 | 4.40 | 3.30 | 3.75 | 0.00 | - | 3 | 251 | 31.93% |
| WYNN260116P00070000 | 2024-06-17 2:03PM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 100 | 167 | 3.13% |
| WYNN260116P00075000 | 2024-06-11 11:36AM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 300 | 376 | 3.13% |
| WYNN260116P00077500 | 2024-06-04 2:40PM EDT | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 3.13% |
| WYNN260116P00080000 | 2024-06-14 1:44PM EDT | 80.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,334 | 1.56% |
| WYNN260116P00082500 | 2024-06-13 2:23PM EDT | 82.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 1.56% |
| WYNN260116P00085000 | 2024-06-11 3:50PM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.78% |
| WYNN260116P00087500 | 2024-06-14 1:14PM EDT | 87.50 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.39% |
| WYNN260116P00090000 | 2024-06-11 12:09PM EDT | 90.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 565 | 1,812 | 0.00% |
| WYNN260116P00092500 | 2024-06-13 1:55PM EDT | 92.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| WYNN260116P00095000 | 2024-06-13 2:56PM EDT | 95.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 183 | 432 | 0.00% |
| WYNN260116P00097500 | 2024-05-24 10:24AM EDT | 97.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| WYNN260116P00100000 | 2024-06-04 3:33PM EDT | 100.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| WYNN260116P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 397 | 0.00% |
| WYNN260116P00110000 | 2024-06-12 3:58PM EDT | 110.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| WYNN260116P00115000 | 2024-06-17 9:35AM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 120.00 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 0.00% |
| WYNN260116P00125000 | 2024-06-13 11:52AM EDT | 125.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WYNN260116P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 34.05 | 39.00 | 43.50 | 0.00 | - | - | 1 | 27.26% |
| WYNN260116P00140000 | 2024-02-26 3:09PM EDT | 140.00 | 38.60 | 38.70 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN260116P00145000 | 2024-02-09 4:27PM EDT | 145.00 | 42.15 | 45.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.