Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 2024-04-16 3:01PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 185 | 187 | 0.00% |
| WYNN240426C00091000 | 2024-04-22 1:35PM EDT | 91.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WYNN240426C00093000 | 2024-04-22 12:54PM EDT | 93.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| WYNN240426C00094000 | 2024-04-22 12:45PM EDT | 94.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| WYNN240426C00095000 | 2024-04-22 3:54PM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 0.00% |
| WYNN240426C00096000 | 2024-04-22 3:56PM EDT | 96.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 170 | 139 | 0.00% |
| WYNN240426C00097000 | 2024-04-22 3:47PM EDT | 97.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 148 | 170 | 0.00% |
| WYNN240426C00098000 | 2024-04-22 3:47PM EDT | 98.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 188 | 247 | 1.56% |
| WYNN240426C00099000 | 2024-04-22 3:23PM EDT | 99.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 307 | 853 | 3.13% |
| WYNN240426C00100000 | 2024-04-22 3:09PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 192 | 1,144 | 6.25% |
| WYNN240426C00101000 | 2024-04-22 3:42PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 78 | 242 | 6.25% |
| WYNN240426C00102000 | 2024-04-22 3:43PM EDT | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 219 | 267 | 12.50% |
| WYNN240426C00103000 | 2024-04-22 3:50PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 694 | 12.50% |
| WYNN240426C00104000 | 2024-04-22 1:56PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 12.50% |
| WYNN240426C00105000 | 2024-04-22 2:11PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 390 | 12.50% |
| WYNN240426C00106000 | 2024-04-19 3:03PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 25.00% |
| WYNN240426C00107000 | 2024-04-22 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 245 | 25.00% |
| WYNN240426C00108000 | 2024-04-22 2:31PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 149 | 25.00% |
| WYNN240426C00109000 | 2024-04-22 12:54PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 154 | 25.00% |
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 25.00% |
| WYNN240426C00111000 | 2024-04-11 11:23AM EDT | 111.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| WYNN240426C00112000 | 2024-04-15 12:08PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| WYNN240426C00113000 | 2024-04-17 12:57PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| WYNN240426C00114000 | 2024-04-10 9:58AM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| WYNN240426C00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| WYNN240426C00116000 | 2024-04-08 3:35PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| WYNN240426C00117000 | 2024-04-05 3:52PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WYNN240426C00118000 | 2024-04-09 11:44AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| WYNN240426C00119000 | 2024-04-08 12:01PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WYNN240426C00120000 | 2024-04-17 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| WYNN240426C00125000 | 2024-04-11 1:38PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00080000 | 2024-04-19 1:16PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| WYNN240426P00084000 | 2024-04-22 9:38AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 25.00% |
| WYNN240426P00085000 | 2024-04-22 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| WYNN240426P00087000 | 2024-04-16 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 181 | 25.00% |
| WYNN240426P00088000 | 2024-04-19 3:36PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| WYNN240426P00089000 | 2024-04-22 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 25.00% |
| WYNN240426P00090000 | 2024-04-22 1:39PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 25.00% |
| WYNN240426P00091000 | 2024-04-22 12:08PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| WYNN240426P00092000 | 2024-04-22 11:46AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| WYNN240426P00093000 | 2024-04-22 1:46PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 186 | 12.50% |
| WYNN240426P00094000 | 2024-04-22 3:50PM EDT | 94.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 192 | 6.25% |
| WYNN240426P00095000 | 2024-04-22 3:58PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 412 | 467 | 6.25% |
| WYNN240426P00096000 | 2024-04-22 3:50PM EDT | 96.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 48 | 252 | 3.13% |
| WYNN240426P00097000 | 2024-04-22 3:35PM EDT | 97.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 126 | 194 | 1.56% |
| WYNN240426P00098000 | 2024-04-22 3:50PM EDT | 98.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 373 | 0.00% |
| WYNN240426P00099000 | 2024-04-22 3:55PM EDT | 99.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 28 | 319 | 0.00% |
| WYNN240426P00100000 | 2024-04-22 3:13PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 136 | 232 | 0.00% |
| WYNN240426P00101000 | 2024-04-22 9:30AM EDT | 101.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| WYNN240426P00102000 | 2024-04-19 3:01PM EDT | 102.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| WYNN240426P00103000 | 2024-04-22 12:58PM EDT | 103.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| WYNN240426P00104000 | 2024-04-22 3:21PM EDT | 104.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| WYNN240426P00105000 | 2024-04-22 11:56AM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| WYNN240426P00106000 | 2024-04-19 10:06AM EDT | 106.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| WYNN240426P00107000 | 2024-04-09 10:34AM EDT | 107.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240426P00108000 | 2024-04-11 3:42PM EDT | 108.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN240426P00109000 | 2024-04-17 2:52PM EDT | 109.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WYNN240426P00110000 | 2024-04-05 12:59PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240426P00111000 | 2024-04-15 2:06PM EDT | 111.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN240426P00113000 | 2024-04-17 2:00PM EDT | 113.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 39 | 11 | 0.00% |
| WYNN240426P00114000 | 2024-04-11 2:02PM EDT | 114.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00115000 | 2024-04-09 1:59PM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN240426P00116000 | 2024-04-09 1:57PM EDT | 116.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00118000 | 2024-04-09 1:58PM EDT | 118.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.