Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00100000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.15 | 0.16 | 0.18 | +0.04 | +36.36% | 424 | 399 | 29.20% |
| WYNN240614C00100000 | 2024-05-31 3:01PM EDT | 2024-06-14 | 0.43 | 0.42 | 0.62 | +0.23 | +115.00% | 7 | 560 | 30.76% |
| WYNN240621C00100000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.70 | 0.62 | 0.75 | +0.33 | +89.19% | 95 | 3,023 | 27.10% |
| WYNN240628C00100000 | 2024-05-31 1:59PM EDT | 2024-06-28 | 0.97 | 0.85 | 1.00 | +0.45 | +86.54% | 3 | 20 | 26.56% |
| WYNN240705C00100000 | 2024-05-31 2:46PM EDT | 2024-07-05 | 1.15 | 1.08 | 1.42 | +0.06 | +5.50% | 10 | 1 | 28.10% |
| WYNN240712C00100000 | 2024-05-31 11:03AM EDT | 2024-07-12 | 1.03 | 1.17 | 1.70 | +0.13 | +14.44% | 1 | 2 | 28.16% |
| WYNN240719C00100000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.71 | 1.75 | 1.83 | +0.45 | +35.71% | 205 | 1,781 | 27.12% |
| WYNN240816C00100000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 3.05 | 3.15 | 3.35 | +0.47 | +18.22% | 62 | 488 | 31.04% |
| WYNN240920C00100000 | 2024-05-31 3:28PM EDT | 2024-09-20 | 4.05 | 4.20 | 4.40 | +0.68 | +20.18% | 9 | 810 | 30.91% |
| WYNN241018C00100000 | 2024-05-28 3:35PM EDT | 2024-10-18 | 4.76 | 5.15 | 5.35 | 0.00 | - | 31 | 350 | 31.78% |
| WYNN241115C00100000 | 2024-05-31 12:59PM EDT | 2024-11-15 | 6.05 | 5.85 | 7.45 | +0.85 | +16.35% | 5 | 507 | 37.25% |
| WYNN241220C00100000 | 2024-05-31 12:11PM EDT | 2024-12-20 | 6.75 | 6.25 | 7.80 | -0.35 | -4.93% | 13 | 24 | 35.13% |
| WYNN250117C00100000 | 2024-05-31 3:12PM EDT | 2025-01-17 | 7.90 | 7.45 | 8.15 | +0.70 | +9.72% | 37 | 1,821 | 34.09% |
| WYNN250321C00100000 | 2024-05-31 10:30AM EDT | 2025-03-21 | 8.75 | 7.90 | 10.75 | -0.17 | -1.91% | 213 | 11 | 37.88% |
| WYNN250620C00100000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 11.35 | 11.80 | 13.35 | +0.32 | +2.90% | 5 | 464 | 39.80% |
| WYNN251219C00100000 | 2024-05-24 10:46AM EDT | 2025-12-19 | 15.35 | 14.90 | 15.75 | 0.00 | - | 19 | 231 | 37.90% |
| WYNN260116C00100000 | 2024-05-28 2:56PM EDT | 2026-01-16 | 15.30 | 14.65 | 16.20 | 0.00 | - | 107 | 205 | 37.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00100000 | 2024-05-31 2:36PM EDT | 2024-06-07 | 5.78 | 4.80 | 5.55 | +2.53 | +77.85% | 5 | 48 | 38.09% |
| WYNN240614P00100000 | 2024-05-24 10:57AM EDT | 2024-06-14 | 5.60 | 5.05 | 5.70 | -0.45 | -7.44% | 15 | 26 | 29.98% |
| WYNN240621P00100000 | 2024-05-29 3:39PM EDT | 2024-06-21 | 7.23 | 4.80 | 5.90 | -0.50 | -6.47% | 1 | 830 | 27.56% |
| WYNN240628P00100000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 4.15 | 4.15 | 6.10 | 0.00 | - | 1 | 11 | 26.34% |
| WYNN240719P00100000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 7.70 | 5.80 | 6.65 | 0.00 | - | 1 | 1,022 | 24.68% |
| WYNN240816P00100000 | 2024-05-29 1:20PM EDT | 2024-08-16 | 9.41 | 6.55 | 8.05 | 0.00 | - | 1 | 135 | 28.52% |
| WYNN240920P00100000 | 2024-05-29 9:41AM EDT | 2024-09-20 | 9.65 | 7.05 | 8.95 | 0.00 | - | 2 | 534 | 28.14% |
| WYNN241018P00100000 | 2024-05-23 9:53AM EDT | 2024-10-18 | 9.50 | 8.50 | 8.85 | +0.85 | +9.83% | 6 | 108 | 24.72% |
| WYNN241115P00100000 | 2024-05-22 2:05PM EDT | 2024-11-15 | 9.30 | 8.30 | 10.70 | 0.00 | - | 12 | 36 | 29.94% |
| WYNN241220P00100000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 10.40 | 9.10 | 10.30 | -0.95 | -8.37% | 28 | 302 | 25.80% |
| WYNN250117P00100000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 10.65 | 9.45 | 10.75 | -1.40 | -11.62% | 65 | 2,138 | 25.70% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 2025-03-21 | 12.92 | 10.75 | 12.80 | 0.00 | - | 2 | 4 | 28.86% |
| WYNN250620P00100000 | 2024-05-21 12:52PM EDT | 2025-06-20 | 12.65 | 12.40 | 13.70 | 0.00 | - | 10 | 896 | 27.54% |
| WYNN251219P00100000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 16.30 | 14.65 | 15.80 | +1.10 | +7.24% | 1 | 76 | 27.16% |
| WYNN260116P00100000 | 2024-05-08 11:21AM EDT | 2026-01-16 | 16.93 | 14.75 | 15.90 | 0.00 | - | 2 | 185 | 26.72% |
© 2024 Yahoo. All rights reserved.