Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00075000 | 2024-05-02 3:17PM EDT | 75.00 | 20.46 | 19.90 | 22.25 | 0.00 | - | - | 0 | 125.10% |
| WYNN240524C00080000 | 2024-04-30 3:13PM EDT | 80.00 | 13.22 | 14.90 | 18.00 | 0.00 | - | - | 10 | 131.20% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 12.50 | 10.10 | 13.00 | 0.00 | - | - | 0 | 101.07% |
| WYNN240524C00088000 | 2024-05-01 10:07AM EDT | 88.00 | 7.20 | 7.50 | 10.05 | 0.00 | - | - | 0 | 84.33% |
| WYNN240524C00090000 | 2024-05-15 3:59PM EDT | 90.00 | 7.65 | 6.55 | 8.00 | 0.00 | - | 50 | 50 | 70.61% |
| WYNN240524C00092000 | 2024-05-17 3:50PM EDT | 92.00 | 4.75 | 4.65 | 5.85 | -1.00 | -17.39% | 23 | 20 | 54.35% |
| WYNN240524C00093000 | 2024-05-17 10:07AM EDT | 93.00 | 4.55 | 3.85 | 4.20 | +0.10 | +2.25% | 50 | 70 | 31.69% |
| WYNN240524C00094000 | 2024-05-16 3:48PM EDT | 94.00 | 3.38 | 2.66 | 3.55 | 0.00 | - | 20 | 34 | 34.67% |
| WYNN240524C00095000 | 2024-05-17 3:50PM EDT | 95.00 | 2.20 | 2.28 | 2.50 | -0.85 | -27.87% | 816 | 143 | 27.00% |
| WYNN240524C00096000 | 2024-05-17 3:36PM EDT | 96.00 | 1.65 | 1.61 | 1.71 | -0.34 | -17.09% | 66 | 160 | 23.98% |
| WYNN240524C00097000 | 2024-05-17 3:52PM EDT | 97.00 | 1.07 | 1.05 | 1.14 | -0.41 | -27.70% | 290 | 184 | 23.19% |
| WYNN240524C00098000 | 2024-05-17 3:59PM EDT | 98.00 | 0.64 | 0.65 | 0.71 | -0.31 | -32.63% | 369 | 394 | 22.71% |
| WYNN240524C00099000 | 2024-05-17 3:44PM EDT | 99.00 | 0.40 | 0.36 | 0.41 | -0.20 | -33.33% | 904 | 264 | 22.32% |
| WYNN240524C00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.21 | 0.18 | 0.23 | -0.12 | -36.36% | 216 | 651 | 22.36% |
| WYNN240524C00101000 | 2024-05-17 1:49PM EDT | 101.00 | 0.13 | 0.09 | 0.13 | -0.24 | -64.86% | 12 | 146 | 22.85% |
| WYNN240524C00102000 | 2024-05-17 3:16PM EDT | 102.00 | 0.09 | 0.05 | 0.08 | -0.09 | -50.00% | 18 | 127 | 23.93% |
| WYNN240524C00103000 | 2024-05-17 10:57AM EDT | 103.00 | 0.08 | 0.01 | 0.18 | -0.06 | -42.86% | 1 | 1,665 | 32.91% |
| WYNN240524C00104000 | 2024-05-17 3:40PM EDT | 104.00 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 1 | 32 | 30.66% |
| WYNN240524C00105000 | 2024-05-15 12:33PM EDT | 105.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 75 | 28.71% |
| WYNN240524C00106000 | 2024-05-17 3:14PM EDT | 106.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 27 | 44 | 42.58% |
| WYNN240524C00107000 | 2024-05-17 2:49PM EDT | 107.00 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 28 | 41 | 38.28% |
| WYNN240524C00108000 | 2024-05-17 1:51PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 11 | 36.91% |
| WYNN240524C00109000 | 2024-05-16 12:42PM EDT | 109.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 51.76% |
| WYNN240524C00110000 | 2024-05-14 3:19PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 119 | 51.76% |
| WYNN240524C00111000 | 2024-05-07 3:58PM EDT | 111.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 70.80% |
| WYNN240524C00112000 | 2024-05-16 12:33PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| WYNN240524C00113000 | 2024-05-17 9:30AM EDT | 113.00 | 0.01 | 0.00 | 0.30 | -0.14 | -93.33% | 20 | 33 | 63.87% |
| WYNN240524C00114000 | 2024-05-10 2:36PM EDT | 114.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 80.86% |
| WYNN240524C00115000 | 2024-05-17 3:49PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 13 | 86 | 95.70% |
| WYNN240524C00116000 | 2024-04-08 10:07AM EDT | 116.00 | 1.85 | 0.00 | 2.14 | 0.00 | - | - | 10 | 114.84% |
| WYNN240524C00120000 | 2024-05-06 12:13PM EDT | 120.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | 3 | 4 | 111.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00075000 | 2024-05-08 1:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 65.63% |
| WYNN240524P00080000 | 2024-05-10 1:51PM EDT | 80.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 90 | 74 | 108.11% |
| WYNN240524P00081000 | 2024-05-10 1:50PM EDT | 81.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 1 | 103.03% |
| WYNN240524P00085000 | 2024-05-17 3:48PM EDT | 85.00 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 121 | 12 | 46.88% |
| WYNN240524P00086000 | 2024-04-30 3:43PM EDT | 86.00 | 1.24 | 0.01 | 1.29 | 0.00 | - | - | 2 | 76.76% |
| WYNN240524P00087000 | 2024-05-16 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 357 | 48.63% |
| WYNN240524P00088000 | 2024-05-16 12:12PM EDT | 88.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 103 | 46.29% |
| WYNN240524P00089000 | 2024-05-10 2:17PM EDT | 89.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 9 | 58 | 57.32% |
| WYNN240524P00090000 | 2024-05-17 11:12AM EDT | 90.00 | 0.05 | 0.02 | 0.45 | -0.05 | -50.00% | 4 | 197 | 48.68% |
| WYNN240524P00091000 | 2024-05-13 11:39AM EDT | 91.00 | 0.16 | 0.03 | 0.29 | 0.00 | - | 146 | 161 | 37.89% |
| WYNN240524P00092000 | 2024-05-17 3:03PM EDT | 92.00 | 0.07 | 0.06 | 0.21 | -0.05 | -41.67% | 31 | 674 | 29.98% |
| WYNN240524P00093000 | 2024-05-17 3:26PM EDT | 93.00 | 0.12 | 0.12 | 0.17 | -0.13 | -52.00% | 41 | 88 | 23.73% |
| WYNN240524P00094000 | 2024-05-17 3:57PM EDT | 94.00 | 0.28 | 0.24 | 0.29 | -0.02 | -6.67% | 79 | 199 | 22.85% |
| WYNN240524P00095000 | 2024-05-17 3:58PM EDT | 95.00 | 0.48 | 0.44 | 0.50 | -0.05 | -9.43% | 282 | 1,412 | 22.41% |
| WYNN240524P00096000 | 2024-05-17 3:48PM EDT | 96.00 | 0.80 | 0.72 | 0.79 | -0.02 | -2.44% | 192 | 131 | 21.44% |
| WYNN240524P00097000 | 2024-05-17 3:57PM EDT | 97.00 | 1.27 | 1.16 | 1.24 | +0.05 | +4.10% | 153 | 250 | 21.14% |
| WYNN240524P00098000 | 2024-05-17 3:34PM EDT | 98.00 | 1.87 | 1.74 | 1.82 | +0.05 | +2.75% | 98 | 118 | 20.66% |
| WYNN240524P00099000 | 2024-05-17 2:28PM EDT | 99.00 | 2.41 | 2.44 | 2.69 | +0.19 | +8.56% | 27 | 89 | 23.98% |
| WYNN240524P00100000 | 2024-05-17 2:32PM EDT | 100.00 | 3.20 | 2.95 | 3.65 | +0.36 | +12.68% | 27 | 161 | 28.37% |
| WYNN240524P00101000 | 2024-05-17 12:06PM EDT | 101.00 | 3.92 | 4.05 | 4.55 | -4.98 | -55.96% | 8 | 18 | 30.42% |
| WYNN240524P00102000 | 2024-05-17 2:30PM EDT | 102.00 | 5.05 | 4.40 | 5.75 | -1.93 | -27.65% | 16 | 24 | 40.92% |
| WYNN240524P00103000 | 2024-05-17 2:32PM EDT | 103.00 | 6.00 | 5.25 | 6.60 | +0.41 | +7.33% | 18 | 3 | 40.92% |
| WYNN240524P00104000 | 2024-05-17 2:28PM EDT | 104.00 | 7.03 | 5.45 | 7.65 | +0.53 | +8.15% | 16 | 14 | 46.88% |
| WYNN240524P00105000 | 2024-05-09 1:20PM EDT | 105.00 | 8.35 | 6.30 | 8.70 | 0.00 | - | 2 | 2 | 52.73% |
| WYNN240524P00106000 | 2024-05-09 9:39AM EDT | 106.00 | 10.10 | 8.10 | 9.65 | 0.00 | - | 2 | 17 | 55.08% |
| WYNN240524P00107000 | 2024-05-17 2:30PM EDT | 107.00 | 10.02 | 9.20 | 10.65 | -1.75 | -14.87% | 16 | 37 | 58.98% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 110.00 | 10.09 | 12.00 | 15.60 | 0.00 | - | 1 | 8 | 76.03% |
| WYNN240524P00111000 | 2024-05-08 3:42PM EDT | 111.00 | 15.59 | 12.30 | 14.65 | 0.00 | - | 16 | 15 | 73.73% |
© 2024 Yahoo. All rights reserved.