Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 2024-05-03 | 16.62 | 16.60 | 16.95 | 0.00 | - | 1 | 1 | 198.83% |
| WYNN240517C00080000 | 2024-05-01 1:52PM EDT | 2024-05-17 | 13.35 | 16.15 | 17.20 | 0.00 | - | 1 | 64 | 70.70% |
| WYNN240621C00080000 | 2024-05-02 1:12PM EDT | 2024-06-21 | 15.75 | 17.20 | 17.85 | 0.00 | - | 1 | 187 | 48.71% |
| WYNN240719C00080000 | 2024-04-01 1:13PM EDT | 2024-07-19 | 28.76 | 15.75 | 16.25 | 0.00 | - | - | 2 | 0.00% |
| WYNN240920C00080000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 22.96 | 18.90 | 19.75 | 0.00 | - | 10 | 91 | 41.80% |
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 2024-10-18 | 29.55 | 19.25 | 20.50 | 0.00 | - | 1 | 1 | 42.20% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 2024-11-15 | 23.05 | 20.15 | 21.25 | 0.00 | - | 1 | 52 | 42.68% |
| WYNN250117C00080000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 24.23 | 21.85 | 22.55 | 0.00 | - | 1 | 312 | 42.37% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.50 | 25.05 | 25.75 | 0.00 | - | 2 | 3 | 43.32% |
| WYNN260116C00080000 | 2024-04-15 2:52PM EDT | 2026-01-16 | 31.70 | 27.10 | 29.85 | 0.00 | - | 1 | 94 | 45.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 55.08% |
| WYNN240517P00080000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | -0.20 | -44.44% | 2 | 151 | 48.44% |
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.35 | 0.03 | 2.23 | 0.00 | - | 3 | 12 | 72.02% |
| WYNN240531P00080000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 0.15 | 0.03 | 2.26 | -0.23 | -37.70% | 1 | 9 | 62.99% |
| WYNN240621P00080000 | 2024-05-02 11:10AM EDT | 2024-06-21 | 0.52 | 0.33 | 0.38 | 0.00 | - | 1 | 1,193 | 35.33% |
| WYNN240719P00080000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 1.12 | 0.64 | 0.70 | 0.00 | - | 11 | 131 | 33.11% |
| WYNN240816P00080000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 1.75 | 1.12 | 1.30 | 0.00 | - | 1 | 25 | 34.38% |
| WYNN240920P00080000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 1.78 | 1.47 | 1.77 | -0.71 | -28.51% | 1 | 591 | 33.25% |
| WYNN241018P00080000 | 2024-05-01 12:38PM EDT | 2024-10-18 | 3.01 | 2.08 | 2.24 | 0.00 | - | 5 | 18 | 33.28% |
| WYNN241115P00080000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 3.05 | 2.47 | 2.73 | 0.00 | - | 5 | 75 | 33.46% |
| WYNN241220P00080000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 3.75 | 3.30 | 3.40 | 0.00 | - | 5 | 224 | 34.00% |
| WYNN250117P00080000 | 2024-05-02 2:35PM EDT | 2025-01-17 | 4.00 | 3.65 | 3.75 | 0.00 | - | 2 | 2,256 | 33.62% |
| WYNN250620P00080000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 6.60 | 5.95 | 6.25 | 0.00 | - | 47 | 2,965 | 34.69% |
| WYNN251219P00080000 | 2024-02-26 12:40PM EDT | 2025-12-19 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 13 | 31.86% |
| WYNN260116P00080000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 8.65 | 8.15 | 8.40 | 0.00 | - | 78 | 1,133 | 33.60% |
© 2024 Yahoo. All rights reserved.