Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 341.80% |
| WYNN240510C00120000 | 2024-05-01 9:58AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 88.87% |
| WYNN240517C00120000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 7 | 301 | 46.88% |
| WYNN240524C00120000 | 2024-04-05 12:54PM EDT | 2024-05-24 | 1.37 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 63.57% |
| WYNN240621C00120000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 0.20 | 0.04 | 0.40 | +0.05 | +33.33% | 5 | 7,712 | 37.79% |
| WYNN240719C00120000 | 2024-04-23 12:07PM EDT | 2024-07-19 | 0.80 | 0.33 | 0.39 | 0.00 | - | 7 | 358 | 30.08% |
| WYNN240816C00120000 | 2024-04-24 1:36PM EDT | 2024-08-16 | 1.03 | 0.77 | 1.87 | 0.00 | - | 1 | 19 | 39.61% |
| WYNN240920C00120000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 1.26 | 1.27 | 1.59 | +0.11 | +9.57% | 8 | 582 | 32.53% |
| WYNN241018C00120000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 1.65 | 1.84 | 2.17 | 0.00 | - | 3 | 15 | 33.05% |
| WYNN241115C00120000 | 2024-04-23 12:31PM EDT | 2024-11-15 | 3.50 | 2.55 | 2.90 | 0.00 | - | 2 | 4 | 34.12% |
| WYNN241220C00120000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 3.05 | 3.15 | 3.30 | 0.00 | - | 1 | 83 | 33.12% |
| WYNN250117C00120000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 3.80 | 3.70 | 4.65 | +0.30 | +8.57% | 13 | 909 | 36.29% |
| WYNN250620C00120000 | 2024-05-02 10:55AM EDT | 2025-06-20 | 6.28 | 6.85 | 7.35 | 0.00 | - | 12 | 386 | 36.05% |
| WYNN251219C00120000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 9.97 | 9.75 | 10.45 | 0.00 | - | 5 | 35 | 36.62% |
| WYNN260116C00120000 | 2024-04-26 12:19PM EDT | 2026-01-16 | 10.15 | 10.30 | 12.35 | 0.00 | - | 2 | 74 | 39.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00120000 | 2024-04-04 12:46PM EDT | 2024-06-21 | 12.45 | 22.00 | 25.25 | 0.00 | - | 54 | 302 | 58.63% |
| WYNN240719P00120000 | 2024-04-01 10:32AM EDT | 2024-07-19 | 15.75 | 25.15 | 28.15 | 0.00 | - | - | 0 | 57.56% |
| WYNN240920P00120000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 24.40 | 23.10 | 24.35 | +0.69 | +2.91% | 1 | 7 | 28.78% |
| WYNN241018P00120000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 25.50 | 22.35 | 25.35 | 0.00 | - | 3 | 4 | 32.47% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 2024-11-15 | 17.55 | 23.60 | 25.70 | 0.00 | - | 16 | 16 | 31.82% |
| WYNN250117P00120000 | 2024-04-11 1:03PM EDT | 2025-01-17 | 19.90 | 24.15 | 26.75 | 0.00 | - | 1 | 428 | 31.93% |
| WYNN250620P00120000 | 2024-04-12 11:02AM EDT | 2025-06-20 | 23.80 | 26.10 | 29.00 | 0.00 | - | 1 | 2 | 31.73% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 2025-12-19 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 30.65% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 28.04% |
© 2024 Yahoo. All rights reserved.