Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 70.00 | 27.13 | 24.70 | 28.70 | 0.00 | - | 3 | 0 | 589.84% |
| WYNN240517C00075000 | 2024-04-15 2:30PM EDT | 75.00 | 24.80 | 21.95 | 23.25 | 0.00 | - | - | 4 | 381.45% |
| WYNN240517C00080000 | 2024-05-16 3:18PM EDT | 80.00 | 16.80 | 16.20 | 17.10 | 0.00 | - | 198 | 0 | 239.84% |
| WYNN240517C00084000 | 2024-04-30 3:51PM EDT | 84.00 | 8.60 | 12.10 | 14.70 | 0.00 | - | - | 0 | 227.15% |
| WYNN240517C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 12.15 | 10.85 | 12.00 | -0.45 | -3.57% | 402 | 400 | 162.11% |
| WYNN240517C00086000 | 2024-04-30 3:54PM EDT | 86.00 | 6.95 | 10.35 | 12.80 | 0.00 | - | - | 0 | 215.82% |
| WYNN240517C00087000 | 2024-05-02 9:48AM EDT | 87.00 | 7.50 | 9.10 | 10.20 | 0.00 | - | 1 | 0 | 164.65% |
| WYNN240517C00088000 | 2024-05-17 3:03PM EDT | 88.00 | 9.08 | 8.15 | 10.10 | -0.37 | -3.92% | 1 | 1 | 143.16% |
| WYNN240517C00089000 | 2024-05-16 1:08PM EDT | 89.00 | 8.53 | 7.25 | 8.20 | 0.00 | - | 3 | 0 | 138.28% |
| WYNN240517C00090000 | 2024-05-17 2:16PM EDT | 90.00 | 7.00 | 6.20 | 7.30 | -0.40 | -5.41% | 1 | 1 | 134.18% |
| WYNN240517C00091000 | 2024-05-16 3:18PM EDT | 91.00 | 6.10 | 5.20 | 6.35 | 0.00 | - | 354 | 0 | 124.22% |
| WYNN240517C00092000 | 2024-05-16 3:18PM EDT | 92.00 | 5.05 | 4.05 | 6.80 | 0.00 | - | 206 | 0 | 115.23% |
| WYNN240517C00092500 | 2024-05-16 3:13PM EDT | 92.50 | 4.70 | 2.77 | 5.55 | 0.00 | - | 1,300 | 30 | 147.66% |
| WYNN240517C00093000 | 2024-05-17 12:52PM EDT | 93.00 | 4.05 | 2.13 | 4.25 | -0.05 | -1.22% | 4 | 4 | 87.50% |
| WYNN240517C00094000 | 2024-05-17 2:54PM EDT | 94.00 | 3.05 | 1.07 | 3.00 | -0.10 | -3.17% | 1,068 | 982 | 53.91% |
| WYNN240517C00095000 | 2024-05-17 3:11PM EDT | 95.00 | 1.74 | 1.52 | 1.95 | -0.66 | -27.50% | 49 | 114 | 36.52% |
| WYNN240517C00096000 | 2024-05-17 3:53PM EDT | 96.00 | 0.60 | 0.52 | 0.87 | -1.16 | -65.91% | 189 | 175 | 16.80% |
| WYNN240517C00097000 | 2024-05-17 3:58PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.47 | -95.92% | 160 | 733 | 4.30% |
| WYNN240517C00097500 | 2024-05-17 2:44PM EDT | 97.50 | 0.02 | 0.00 | 0.01 | -0.31 | -93.94% | 205 | 703 | 8.59% |
| WYNN240517C00098000 | 2024-05-17 3:59PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 113 | 1,025 | 13.28% |
| WYNN240517C00099000 | 2024-05-17 2:15PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 204 | 496 | 21.88% |
| WYNN240517C00100000 | 2024-05-17 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,292 | 5,999 | 29.69% |
| WYNN240517C00101000 | 2024-05-17 1:46PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 232 | 37.50% |
| WYNN240517C00102000 | 2024-05-17 3:22PM EDT | 102.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 44 | 266 | 49.22% |
| WYNN240517C00103000 | 2024-05-17 9:54AM EDT | 103.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 50 | 213 | 127.73% |
| WYNN240517C00104000 | 2024-05-13 2:18PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 280 | 53.13% |
| WYNN240517C00105000 | 2024-05-16 2:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,832 | 59.38% |
| WYNN240517C00106000 | 2024-05-14 3:52PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 92 | 71.88% |
| WYNN240517C00107000 | 2024-05-13 11:01AM EDT | 107.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 178 | 174.02% |
| WYNN240517C00108000 | 2024-05-13 10:53AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 78.13% |
| WYNN240517C00109000 | 2024-05-08 9:45AM EDT | 109.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 89 | 195.31% |
| WYNN240517C00110000 | 2024-05-15 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,638 | 90.63% |
| WYNN240517C00111000 | 2024-05-13 12:35PM EDT | 111.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 4 | 21 | 251.95% |
| WYNN240517C00115000 | 2024-05-15 2:30PM EDT | 115.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 11,191 | 174.61% |
| WYNN240517C00120000 | 2024-05-16 10:26AM EDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 280 | 159.38% |
| WYNN240517C00125000 | 2024-05-10 2:39PM EDT | 125.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 23 | 384.18% |
| WYNN240517C00130000 | 2024-05-07 3:53PM EDT | 130.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | 5 | 58 | 378.52% |
| WYNN240517C00135000 | 2024-05-07 3:53PM EDT | 135.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | - | 20 | 458.98% |
| WYNN240517C00145000 | 2024-05-07 3:59PM EDT | 145.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | - | 10 | 523.44% |
| WYNN240517C00155000 | 2024-04-11 1:32PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 318.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00055000 | 2024-04-15 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 362.50% |
| WYNN240517P00065000 | 2024-03-18 11:09AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 331.25% |
| WYNN240517P00070000 | 2024-05-07 3:52PM EDT | 70.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 12 | 16 | 493.56% |
| WYNN240517P00075000 | 2024-05-09 9:36AM EDT | 75.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 30 | 411.52% |
| WYNN240517P00080000 | 2024-05-14 2:56PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 1,017 | 131.25% |
| WYNN240517P00083000 | 2024-05-15 10:24AM EDT | 83.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 9 | 29 | 269.14% |
| WYNN240517P00084000 | 2024-05-16 10:25AM EDT | 84.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 229.69% |
| WYNN240517P00085000 | 2024-05-16 9:33AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 415 | 215.82% |
| WYNN240517P00086000 | 2024-05-16 9:46AM EDT | 86.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 94 | 201.76% |
| WYNN240517P00087000 | 2024-05-13 1:39PM EDT | 87.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 109 | 187.50% |
| WYNN240517P00087500 | 2024-05-07 3:49PM EDT | 87.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | 31 | 40 | 180.47% |
| WYNN240517P00088000 | 2024-05-16 1:15PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 237 | 68.75% |
| WYNN240517P00089000 | 2024-05-16 12:10PM EDT | 89.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 237 | 159.18% |
| WYNN240517P00090000 | 2024-05-17 10:40AM EDT | 90.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 16 | 1,331 | 144.73% |
| WYNN240517P00091000 | 2024-05-16 11:18AM EDT | 91.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 70 | 818 | 78.13% |
| WYNN240517P00092000 | 2024-05-17 11:11AM EDT | 92.00 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 15 | 494 | 54.30% |
| WYNN240517P00092500 | 2024-05-17 1:21PM EDT | 92.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 14 | 812 | 107.62% |
| WYNN240517P00093000 | 2024-05-17 11:52AM EDT | 93.00 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 14 | 1,091 | 64.84% |
| WYNN240517P00094000 | 2024-05-17 3:22PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 144 | 834 | 27.34% |
| WYNN240517P00095000 | 2024-05-17 3:35PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 78 | 4,609 | 25.78% |
| WYNN240517P00096000 | 2024-05-17 3:46PM EDT | 96.00 | 0.05 | 0.00 | 0.07 | -0.15 | -75.00% | 132 | 665 | 16.02% |
| WYNN240517P00097000 | 2024-05-17 3:57PM EDT | 97.00 | 0.42 | 0.07 | 0.41 | -0.15 | -26.32% | 285 | 492 | 14.45% |
| WYNN240517P00097500 | 2024-05-17 3:58PM EDT | 97.50 | 0.84 | 0.61 | 1.68 | +0.07 | +9.09% | 240 | 636 | 63.77% |
| WYNN240517P00098000 | 2024-05-17 3:34PM EDT | 98.00 | 0.92 | 1.00 | 2.05 | -0.25 | -21.37% | 57 | 168 | 66.89% |
| WYNN240517P00099000 | 2024-05-17 1:05PM EDT | 99.00 | 1.88 | 1.15 | 2.47 | +0.23 | +13.94% | 13 | 144 | 48.93% |
| WYNN240517P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 3.25 | 2.96 | 3.60 | +0.17 | +5.52% | 74 | 1,160 | 71.48% |
| WYNN240517P00101000 | 2024-05-17 10:22AM EDT | 101.00 | 3.86 | 2.69 | 4.60 | -0.48 | -11.06% | 5 | 49 | 84.38% |
| WYNN240517P00102000 | 2024-05-15 10:56AM EDT | 102.00 | 4.81 | 4.55 | 5.75 | 0.00 | - | 1 | 38 | 108.30% |
| WYNN240517P00103000 | 2024-05-17 2:34PM EDT | 103.00 | 5.92 | 5.80 | 6.70 | +0.44 | +8.03% | 18 | 31 | 63.67% |
| WYNN240517P00104000 | 2024-05-08 3:35PM EDT | 104.00 | 8.52 | 6.60 | 7.90 | 0.00 | - | 2 | 11 | 71.88% |
| WYNN240517P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.59 | 6.20 | 8.70 | -0.30 | -3.80% | 1 | 839 | 139.45% |
| WYNN240517P00106000 | 2024-05-08 3:35PM EDT | 106.00 | 10.51 | 8.60 | 10.00 | 0.00 | - | 11 | 9 | 100.39% |
| WYNN240517P00107000 | 2024-05-17 1:47PM EDT | 107.00 | 9.89 | 9.75 | 10.80 | -4.25 | -30.06% | 1 | 1 | 102.34% |
| WYNN240517P00110000 | 2024-05-15 11:01AM EDT | 110.00 | 12.74 | 12.25 | 13.70 | 0.00 | - | 8 | 162 | 191.02% |
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 115.00 | 13.20 | 16.95 | 18.95 | 0.00 | - | 1 | 0 | 264.06% |
| WYNN240517P00120000 | 2024-05-07 3:18PM EDT | 120.00 | 23.02 | 22.70 | 23.85 | 0.00 | - | - | 0 | 192.97% |
© 2024 Yahoo. All rights reserved.