Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00100000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 761 | 36.33% |
| WYNN240510C00100000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 1.10 | 1.07 | 1.20 | +0.09 | +8.91% | 58 | 1,282 | 43.07% |
| WYNN240517C00100000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 1.38 | 1.43 | 1.51 | +0.08 | +6.15% | 193 | 1,649 | 35.86% |
| WYNN240524C00100000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 1.90 | 1.67 | 2.76 | +0.77 | +68.14% | 4 | 119 | 43.56% |
| WYNN240531C00100000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 1.30 | 2.00 | 2.09 | 0.00 | - | 10 | 67 | 31.49% |
| WYNN240607C00100000 | 2024-05-02 12:12PM EDT | 2024-06-07 | 2.02 | 2.19 | 2.50 | 0.00 | - | 4 | 35 | 31.81% |
| WYNN240621C00100000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 2.90 | 2.97 | 3.05 | +0.20 | +7.41% | 21 | 1,777 | 30.98% |
| WYNN240719C00100000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 4.20 | 4.10 | 4.20 | +0.50 | +13.51% | 12 | 382 | 31.37% |
| WYNN240816C00100000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 4.30 | 5.40 | 5.55 | 0.00 | - | 1 | 165 | 33.45% |
| WYNN240920C00100000 | 2024-05-02 12:12PM EDT | 2024-09-20 | 5.90 | 6.50 | 6.60 | 0.00 | - | 17 | 765 | 33.39% |
| WYNN241018C00100000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 7.05 | 7.40 | 7.60 | 0.00 | - | 5 | 102 | 34.31% |
| WYNN241115C00100000 | 2024-05-02 2:50PM EDT | 2024-11-15 | 8.22 | 8.40 | 8.70 | 0.00 | - | 2 | 42 | 35.66% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 9.15 | 9.35 | 9.70 | 0.00 | - | 2 | 15 | 36.11% |
| WYNN250117C00100000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 9.05 | 10.05 | 10.25 | 0.00 | - | 2 | 1,725 | 35.80% |
| WYNN250620C00100000 | 2024-05-01 10:34AM EDT | 2025-06-20 | 12.25 | 13.80 | 15.95 | 0.00 | - | 9 | 465 | 42.31% |
| WYNN251219C00100000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 14.80 | 16.85 | 18.00 | 0.00 | - | 5 | 180 | 39.48% |
| WYNN260116C00100000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 15.20 | 17.45 | 17.95 | 0.00 | - | 10 | 103 | 38.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00100000 | 2024-05-03 10:08AM EDT | 2024-05-03 | 3.60 | 3.40 | 3.90 | -1.49 | -29.27% | 1 | 70 | 71.68% |
| WYNN240510P00100000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 4.60 | 4.50 | 4.75 | -1.15 | -20.00% | 12 | 85 | 48.54% |
| WYNN240517P00100000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 6.00 | 4.90 | 5.20 | 0.00 | - | 7 | 1,131 | 41.65% |
| WYNN240524P00100000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 4.93 | 5.20 | 5.45 | 0.00 | - | 1 | 220 | 37.18% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 4.40 | 5.45 | 5.80 | 0.00 | - | 1 | 9 | 35.74% |
| WYNN240621P00100000 | 2024-05-02 12:17PM EDT | 2024-06-21 | 7.35 | 6.20 | 6.45 | 0.00 | - | 4 | 772 | 31.92% |
| WYNN240719P00100000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 7.30 | 6.95 | 7.15 | -2.20 | -23.16% | 2 | 1,030 | 29.57% |
| WYNN240816P00100000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 8.75 | 7.95 | 8.20 | 0.00 | - | 2 | 36 | 30.47% |
| WYNN240920P00100000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 11.50 | 8.40 | 9.15 | 0.00 | - | 10 | 432 | 30.40% |
| WYNN241018P00100000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 10.80 | 9.40 | 9.65 | 0.00 | - | 5 | 58 | 29.68% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 10.30 | 10.10 | 10.30 | 0.00 | - | 2 | 23 | 29.79% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 10.85 | 11.20 | 0.00 | - | - | 300 | 30.38% |
| WYNN250117P00100000 | 2024-04-30 9:59AM EDT | 2025-01-17 | 11.70 | 11.30 | 11.50 | 0.00 | - | 5 | 2,085 | 29.61% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 14.00 | 14.45 | 0.00 | - | 40 | 796 | 30.66% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 15.70 | 16.65 | 0.00 | - | 10 | 74 | 30.04% |
| WYNN260116P00100000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 16.40 | 15.95 | 16.75 | +2.65 | +19.27% | 2 | 172 | 29.55% |
© 2024 Yahoo. All rights reserved.