Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 9.60 | 10.65 | 12.65 | 0.00 | - | 1 | 5 | 88.23% |
| WYNN240517C00085000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 10.80 | 11.50 | 12.05 | 0.00 | - | 9 | 225 | 49.07% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 12.50 | 10.50 | 13.50 | 0.00 | - | - | 5 | 67.24% |
| WYNN240621C00085000 | 2024-04-29 2:16PM EDT | 2024-06-21 | 12.94 | 12.55 | 14.00 | 0.00 | - | 1 | 515 | 49.51% |
| WYNN240719C00085000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 11.80 | 13.50 | 15.40 | 0.00 | - | 2 | 2 | 49.88% |
| WYNN240920C00085000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 12.84 | 13.75 | 15.60 | 0.00 | - | 1 | 222 | 38.14% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 17.00 | 15.30 | 17.50 | 0.00 | - | 3 | 14 | 43.59% |
| WYNN241115C00085000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 15.10 | 15.35 | 18.75 | 0.00 | - | 10 | 37 | 45.54% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.50 | 16.70 | 18.05 | 0.00 | - | 10 | 14 | 39.31% |
| WYNN250117C00085000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 15.50 | 18.35 | 19.35 | 0.00 | - | 1 | 633 | 41.79% |
| WYNN250620C00085000 | 2024-04-04 11:53AM EDT | 2025-06-20 | 32.90 | 20.40 | 22.35 | 0.00 | - | 1 | 196 | 41.49% |
| WYNN251219C00085000 | 2024-04-01 1:40PM EDT | 2025-12-19 | 34.20 | 22.95 | 25.20 | 0.00 | - | 5 | 31 | 41.15% |
| WYNN260116C00085000 | 2024-04-03 1:05PM EDT | 2026-01-16 | 34.15 | 23.70 | 25.80 | 0.00 | - | 3 | 47 | 41.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00085000 | 2024-05-02 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 70 | 140.63% |
| WYNN240510P00085000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.19 | 0.04 | 0.72 | 0.00 | - | 1 | 111 | 65.43% |
| WYNN240517P00085000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 0.38 | 0.21 | 0.24 | 0.00 | - | 3 | 213 | 42.68% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.99 | 0.31 | 0.74 | 0.00 | - | 2 | 7 | 47.80% |
| WYNN240531P00085000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 1.38 | 0.30 | 0.48 | 0.00 | - | 1 | 65 | 36.62% |
| WYNN240621P00085000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 0.86 | 0.79 | 0.88 | -0.17 | -16.50% | 12 | 1,951 | 33.57% |
| WYNN240719P00085000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 2.03 | 1.29 | 1.39 | 0.00 | - | 224 | 1,093 | 31.67% |
| WYNN240816P00085000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 2.32 | 1.89 | 2.24 | 0.00 | - | 10 | 33 | 33.15% |
| WYNN240920P00085000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 3.79 | 2.62 | 2.96 | 0.00 | - | 1 | 1,288 | 32.79% |
| WYNN241018P00085000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.50 | 3.25 | 3.45 | 0.00 | - | 2 | 19 | 32.36% |
| WYNN241115P00085000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 4.95 | 3.85 | 4.10 | 0.00 | - | 21 | 237 | 32.84% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 5.75 | 4.70 | 4.85 | 0.00 | - | 1 | 21 | 33.25% |
| WYNN250117P00085000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 5.25 | 5.05 | 5.15 | -0.70 | -11.76% | 1 | 1,175 | 32.52% |
| WYNN250620P00085000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 8.30 | 7.60 | 7.90 | 0.00 | - | 15 | 1,271 | 33.64% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 2025-12-19 | 8.70 | 8.80 | 10.10 | 0.00 | - | 82 | 113 | 33.17% |
| WYNN260116P00085000 | 2024-04-05 9:57AM EDT | 2026-01-16 | 8.25 | 10.05 | 11.10 | 0.00 | - | 15 | 123 | 34.67% |
© 2024 Yahoo. All rights reserved.