Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00095000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.65 | 3.60 | 3.90 | +0.78 | +27.18% | 563 | 347 | 53.13% |
| WYNN240517C00095000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.80 | 3.85 | 4.00 | +0.55 | +16.92% | 171 | 556 | 40.99% |
| WYNN240524C00095000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 4.15 | 4.10 | 5.65 | +1.13 | +37.42% | 2 | 19 | 51.78% |
| WYNN240621C00095000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 5.34 | 5.40 | 5.55 | +0.49 | +10.10% | 23 | 1,053 | 33.17% |
| WYNN240719C00095000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 6.70 | 6.65 | 6.80 | +0.65 | +10.74% | 8 | 248 | 33.66% |
| WYNN240816C00095000 | 2024-05-02 3:16PM EDT | 2024-08-16 | 7.45 | 8.05 | 8.20 | 0.00 | - | 5 | 92 | 35.71% |
| WYNN240920C00095000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 9.10 | 9.10 | 9.25 | +0.85 | +10.30% | 7 | 362 | 35.39% |
| WYNN241018C00095000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 8.75 | 10.05 | 10.65 | 0.00 | - | 300 | 327 | 37.76% |
| WYNN241115C00095000 | 2024-04-22 12:14PM EDT | 2024-11-15 | 11.95 | 11.15 | 11.40 | 0.00 | - | 6 | 11 | 37.67% |
| WYNN241220C00095000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 12.40 | 12.00 | 13.25 | 0.00 | - | 1 | 5 | 40.85% |
| WYNN250117C00095000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 12.93 | 12.75 | 13.60 | +1.78 | +15.96% | 30 | 798 | 39.69% |
| WYNN250620C00095000 | 2024-05-01 9:37AM EDT | 2025-06-20 | 15.00 | 16.45 | 17.05 | 0.00 | - | 5 | 23 | 40.07% |
| WYNN251219C00095000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 17.00 | 19.35 | 20.15 | 0.00 | - | 9 | 29 | 39.91% |
| WYNN260116C00095000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 21.50 | 19.95 | 20.55 | 0.00 | - | 1 | 47 | 39.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00095000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 1.87 | 1.81 | 1.92 | -0.46 | -19.74% | 66 | 164 | 50.78% |
| WYNN240517P00095000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.10 | 2.07 | 2.15 | -0.76 | -26.57% | 68 | 4,505 | 39.09% |
| WYNN240524P00095000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 2.48 | 2.32 | 2.59 | -0.72 | -22.50% | 7 | 43 | 36.82% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 2024-05-31 | 4.00 | 2.48 | 2.81 | 0.00 | - | 3 | 4 | 34.01% |
| WYNN240621P00095000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.55 | -0.80 | -18.60% | 38 | 2,153 | 31.08% |
| WYNN240719P00095000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 4.35 | 4.25 | 4.40 | -0.50 | -10.31% | 7 | 294 | 29.69% |
| WYNN240816P00095000 | 2024-05-03 10:36AM EDT | 2024-08-16 | 5.55 | 5.25 | 5.40 | -0.45 | -7.50% | 18 | 257 | 30.36% |
| WYNN240920P00095000 | 2024-05-02 12:17PM EDT | 2024-09-20 | 7.10 | 6.15 | 6.30 | 0.00 | - | 2 | 491 | 30.13% |
| WYNN241018P00095000 | 2024-05-01 11:31AM EDT | 2024-10-18 | 8.65 | 5.80 | 6.95 | 0.00 | - | 5 | 106 | 30.03% |
| WYNN241115P00095000 | 2024-04-24 11:26AM EDT | 2024-11-15 | 7.80 | 7.45 | 7.85 | 0.00 | - | 6 | 374 | 31.04% |
| WYNN250117P00095000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.85 | 8.75 | 8.95 | -0.30 | -3.28% | 5 | 758 | 30.46% |
| WYNN250620P00095000 | 2024-05-03 2:33PM EDT | 2025-06-20 | 11.75 | 11.55 | 12.00 | +0.55 | +4.91% | 20 | 144 | 31.72% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 13.60 | 14.25 | 0.00 | - | 1 | 78 | 31.13% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 12.95 | 14.40 | 0.00 | - | 1 | 239 | 30.73% |
© 2024 Yahoo. All rights reserved.