Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 2024-06-21 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 103.03% |
| WYNN240719C00075000 | 2024-03-12 2:47PM EDT | 2024-07-19 | 29.71 | 29.40 | 33.05 | 0.00 | - | - | 1 | 161.82% |
| WYNN240920C00075000 | 2024-03-28 10:41AM EDT | 2024-09-20 | 29.91 | 21.05 | 24.30 | 0.00 | - | 1 | 20 | 51.79% |
| WYNN241115C00075000 | 2024-05-22 3:20PM EDT | 2024-11-15 | 23.40 | 22.40 | 23.75 | 0.00 | - | 5 | 59 | 48.66% |
| WYNN250117C00075000 | 2024-05-23 10:10AM EDT | 2025-01-17 | 24.60 | 22.30 | 24.90 | 0.00 | - | 2 | 789 | 46.95% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 29.35 | 25.50 | 27.90 | 0.00 | - | 5 | 10 | 46.72% |
| WYNN251219C00075000 | 2024-05-30 2:10PM EDT | 2025-12-19 | 27.73 | 28.60 | 30.65 | 0.00 | - | 1 | 22 | 46.00% |
| WYNN260116C00075000 | 2024-05-23 3:32PM EDT | 2026-01-16 | 29.40 | 28.10 | 30.15 | 0.00 | - | 13 | 23 | 43.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00075000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 37 | 127.64% |
| WYNN240614P00075000 | 2024-05-21 10:28AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.78% |
| WYNN240621P00075000 | 2024-05-30 11:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 515 | 42.19% |
| WYNN240719P00075000 | 2024-05-30 11:58AM EDT | 2024-07-19 | 0.16 | 0.04 | 0.69 | 0.00 | - | 22 | 112 | 49.32% |
| WYNN240816P00075000 | 2024-05-31 11:42AM EDT | 2024-08-16 | 0.36 | 0.24 | 0.50 | -0.01 | -2.70% | 10 | 40 | 36.26% |
| WYNN240920P00075000 | 2024-05-31 1:22PM EDT | 2024-09-20 | 0.66 | 0.53 | 0.63 | -0.21 | -24.14% | 5 | 528 | 31.86% |
| WYNN241018P00075000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 0.90 | 0.59 | 0.92 | 0.00 | - | 1 | 52 | 31.59% |
| WYNN241115P00075000 | 2024-05-22 12:59PM EDT | 2024-11-15 | 1.33 | 1.15 | 1.36 | 0.00 | - | 10 | 145 | 32.52% |
| WYNN241220P00075000 | 2024-05-24 12:51PM EDT | 2024-12-20 | 1.78 | 1.44 | 1.75 | 0.00 | - | 1 | 6 | 32.22% |
| WYNN250117P00075000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 2.21 | 1.83 | 2.04 | -0.37 | -14.34% | 4 | 1,300 | 31.92% |
| WYNN250620P00075000 | 2024-05-29 2:49PM EDT | 2025-06-20 | 4.75 | 3.90 | 4.25 | 0.00 | - | 82 | 2,005 | 33.58% |
| WYNN251219P00075000 | 2024-05-03 12:56PM EDT | 2025-12-19 | 6.65 | 4.65 | 6.05 | 0.00 | - | 10 | 13 | 32.99% |
| WYNN260116P00075000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 6.10 | 5.15 | 6.15 | 0.00 | - | 5 | 74 | 32.48% |
© 2024 Yahoo. All rights reserved.