Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00105000 | 2024-05-03 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 21 | 479 | 90.63% |
| WYNN240510C00105000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.32 | +0.09 | +42.86% | 151 | 163 | 43.85% |
| WYNN240517C00105000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.57 | +0.08 | +21.05% | 3,037 | 1,149 | 38.04% |
| WYNN240524C00105000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 0.93 | 0.66 | 0.94 | 0.00 | - | 1 | 14 | 37.45% |
| WYNN240531C00105000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.80 | 0.78 | 1.37 | +0.35 | +77.78% | 6 | 3,344 | 37.99% |
| WYNN240607C00105000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 1.34 | 1.08 | 2.06 | 0.00 | - | 3 | 8 | 41.08% |
| WYNN240621C00105000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 1.57 | 1.53 | 1.61 | +0.16 | +11.35% | 48 | 5,054 | 31.06% |
| WYNN240719C00105000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 2.45 | 2.49 | 2.64 | +0.42 | +20.69% | 45 | 313 | 31.64% |
| WYNN240816C00105000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.85 | +0.95 | +34.55% | 14 | 86 | 33.52% |
| WYNN240920C00105000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 4.25 | 4.70 | 4.85 | 0.00 | - | 63 | 652 | 33.46% |
| WYNN241018C00105000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 5.75 | 5.55 | 5.70 | +1.10 | +23.66% | 17 | 95 | 33.91% |
| WYNN241115C00105000 | 2024-04-30 2:40PM EDT | 2024-11-15 | 5.25 | 6.50 | 6.85 | 0.00 | - | 3 | 187 | 35.56% |
| WYNN241220C00105000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 7.14 | 7.45 | 7.65 | 0.00 | - | 4 | 26 | 35.40% |
| WYNN250117C00105000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 8.35 | 8.20 | 8.40 | +0.54 | +6.91% | 2 | 1,905 | 35.77% |
| WYNN250620C00105000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 10.50 | 11.50 | 14.15 | 0.00 | - | 198 | 287 | 42.36% |
| WYNN251219C00105000 | 2024-04-30 2:22PM EDT | 2025-12-19 | 13.25 | 15.00 | 15.65 | 0.00 | - | 9 | 146 | 38.35% |
| WYNN260116C00105000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 13.02 | 15.50 | 16.05 | 0.00 | - | 1 | 180 | 38.27% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00105000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 13.60 | 7.25 | 9.20 | 0.00 | - | 219 | 20 | 173.63% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 8.95 | 7.75 | 10.25 | 0.00 | - | 3 | 11 | 56.10% |
| WYNN240517P00105000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 8.73 | 7.45 | 10.90 | -1.87 | -17.64% | 2 | 869 | 71.75% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 8.10 | 9.95 | 0.00 | - | 2 | 2 | 47.46% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 7.10 | 9.65 | 0.00 | - | 1 | 1 | 37.87% |
| WYNN240621P00105000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 9.50 | 8.55 | 10.15 | -1.60 | -14.41% | 59 | 1,638 | 33.20% |
| WYNN240719P00105000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 10.28 | 9.55 | 10.30 | -1.47 | -12.51% | 3 | 224 | 27.59% |
| WYNN240816P00105000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 11.05 | 9.95 | 12.25 | -0.09 | -0.81% | 2 | 35 | 34.09% |
| WYNN240920P00105000 | 2024-04-22 12:47PM EDT | 2024-09-20 | 11.65 | 10.90 | 12.95 | 0.00 | - | 4 | 301 | 32.64% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 11.60 | 13.95 | 0.00 | - | 3 | 137 | 33.78% |
| WYNN241115P00105000 | 2024-04-30 2:31PM EDT | 2024-11-15 | 15.25 | 12.65 | 14.15 | 0.00 | - | 4 | 285 | 32.01% |
| WYNN250117P00105000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 16.40 | 13.15 | 15.40 | 0.00 | - | 15 | 1,335 | 31.79% |
| WYNN250620P00105000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 17.35 | 14.55 | 17.50 | 0.00 | - | 11 | 72 | 30.35% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 24.29% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 18.85 | 19.45 | 0.00 | - | 1 | 207 | 28.60% |
© 2024 Yahoo. All rights reserved.