Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00097500 | 2024-05-31 3:50PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.41 | +0.50 | +62.50% | 17 | 1,996 | 27.22% |
| WYNN240719C00097500 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.64 | 2.59 | 2.72 | +0.75 | +39.68% | 42 | 647 | 27.69% |
| WYNN240816C00097500 | 2024-05-31 2:25PM EDT | 2024-08-16 | 4.10 | 4.15 | 4.35 | +0.90 | +28.12% | 23 | 691 | 31.58% |
| WYNN240920C00097500 | 2024-05-31 12:19PM EDT | 2024-09-20 | 4.90 | 5.25 | 5.45 | +0.65 | +15.29% | 4 | 238 | 31.45% |
| WYNN241018C00097500 | 2024-05-31 11:06AM EDT | 2024-10-18 | 5.80 | 6.25 | 6.45 | +0.39 | +7.21% | 7 | 166 | 32.40% |
| WYNN241115C00097500 | 2024-05-31 1:00PM EDT | 2024-11-15 | 7.15 | 7.20 | 8.25 | +0.65 | +10.00% | 1 | 68 | 36.59% |
| WYNN241220C00097500 | 2024-05-31 11:22AM EDT | 2024-12-20 | 8.10 | 8.15 | 9.40 | +0.60 | +8.00% | 2 | 75 | 37.36% |
| WYNN250117C00097500 | 2024-05-30 12:53PM EDT | 2025-01-17 | 8.55 | 8.10 | 9.30 | +0.40 | +4.91% | 1 | 645 | 34.69% |
| WYNN250321C00097500 | 2024-05-28 2:58PM EDT | 2025-03-21 | 10.00 | 9.75 | 11.65 | -0.30 | -2.91% | 1 | 14 | 37.68% |
| WYNN250620C00097500 | 2024-05-15 1:58PM EDT | 2025-06-20 | 15.55 | 12.90 | 14.35 | 0.00 | - | 1 | 9 | 39.92% |
| WYNN251219C00097500 | 2024-05-28 3:45PM EDT | 2025-12-19 | 15.70 | 15.40 | 16.85 | 0.00 | - | 1 | 51 | 38.26% |
| WYNN260116C00097500 | 2024-05-30 10:09AM EDT | 2026-01-16 | 16.20 | 16.40 | 17.50 | 0.00 | - | 2 | 65 | 38.71% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00097500 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.71 | 3.50 | 3.75 | -1.75 | -32.05% | 309 | 1,518 | 23.85% |
| WYNN240719P00097500 | 2024-05-30 11:59AM EDT | 2024-07-19 | 6.25 | 4.40 | 4.70 | 0.00 | - | 25 | 455 | 22.93% |
| WYNN240816P00097500 | 2024-05-30 1:35PM EDT | 2024-08-16 | 6.75 | 5.60 | 5.90 | 0.00 | - | 6 | 156 | 25.38% |
| WYNN240920P00097500 | 2024-05-31 3:41PM EDT | 2024-09-20 | 6.95 | 5.55 | 6.75 | +0.05 | +0.72% | 6 | 248 | 25.14% |
| WYNN241018P00097500 | 2024-05-31 3:42PM EDT | 2024-10-18 | 7.55 | 6.20 | 7.40 | -0.65 | -7.93% | 12 | 203 | 25.28% |
| WYNN241115P00097500 | 2024-05-31 3:09PM EDT | 2024-11-15 | 8.25 | 6.95 | 8.40 | +0.73 | +9.71% | 28 | 192 | 26.98% |
| WYNN250117P00097500 | 2024-05-31 2:44PM EDT | 2025-01-17 | 9.55 | 8.25 | 9.40 | -0.95 | -9.05% | 23 | 1,180 | 26.34% |
| WYNN250620P00097500 | 2024-05-20 10:11AM EDT | 2025-06-20 | 11.35 | 10.85 | 13.40 | 0.00 | - | 10 | 249 | 30.71% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 2025-12-19 | 13.15 | 13.25 | 14.80 | 0.00 | - | 46 | 51 | 28.29% |
| WYNN260116P00097500 | 2024-05-24 10:24AM EDT | 2026-01-16 | 14.80 | 13.30 | 14.60 | 0.00 | - | 2 | 13 | 27.20% |
© 2024 Yahoo. All rights reserved.