Singapore markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.25+0.12 (+0.14%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-105110.16%
WYNN240920C000500002024-05-08 11:15AM EDT50.0045.0041.9045.850.00-316147.93%
WYNN240920C000600002023-12-28 1:47PM EDT60.0034.5436.5539.950.00--1152.78%
WYNN240920C000650002024-06-20 3:31PM EDT65.0026.4823.6024.250.00-1251.10%
WYNN240920C000700002024-06-24 12:11PM EDT70.0018.4018.6019.400.00-13743.38%
WYNN240920C000750002024-06-17 12:05PM EDT75.0015.4914.5014.750.00-61737.33%
WYNN240920C000775002024-06-17 10:48AM EDT77.5012.7312.3512.600.00-31735.33%
WYNN240920C000800002024-06-17 12:36PM EDT80.0011.2510.3010.700.00-109534.58%
WYNN240920C000825002024-06-26 3:24PM EDT82.508.608.458.600.00-429,11031.58%
WYNN240920C000850002024-06-26 1:42PM EDT85.006.906.756.850.00-328630.10%
WYNN240920C000875002024-06-26 3:31PM EDT87.505.205.255.40-0.20-3.70%1196029.43%
WYNN240920C000900002024-06-26 3:39PM EDT90.004.254.004.10+0.12+2.91%51,30128.50%
WYNN240920C000925002024-06-27 10:02AM EDT92.503.052.983.05-0.03-0.97%240627.88%
WYNN240920C000950002024-06-26 2:51PM EDT95.002.272.162.210.00-467927.36%
WYNN240920C000975002024-06-26 3:21PM EDT97.501.591.541.590.00-1845327.15%
WYNN240920C001000002024-06-26 3:21PM EDT100.001.091.021.130.00-31,37227.08%
WYNN240920C001050002024-06-26 11:35AM EDT105.000.580.420.940.00-162231.49%
WYNN240920C001100002024-06-26 10:07AM EDT110.000.260.140.320.00-2160828.44%
WYNN240920C001150002024-06-26 10:24AM EDT115.000.140.030.340.00-247733.18%
WYNN240920C001200002024-06-27 9:48AM EDT120.000.110.040.12-0.05-31.25%261531.10%
WYNN240920C001250002024-06-26 10:23AM EDT125.000.080.010.250.00-251038.82%
WYNN240920C001300002024-06-21 1:20PM EDT130.000.090.010.100.00-127836.72%
WYNN240920C001350002024-06-26 11:17AM EDT135.000.040.000.230.00-53944.92%
WYNN240920C001400002024-06-14 10:45AM EDT140.000.040.010.230.00-21847.95%
WYNN240920C001450002024-06-26 10:26AM EDT145.000.020.000.220.00-216350.54%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.000.290.00-51650.20%
WYNN240920C001550002024-06-20 2:49PM EDT155.000.020.000.100.00-1010150.20%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920P000450002024-06-12 9:30AM EDT45.000.030.000.220.00-1864.55%
WYNN240920P000475002024-06-13 2:10PM EDT47.500.020.000.220.00-1359.86%
WYNN240920P000500002024-06-14 3:12PM EDT50.000.080.010.600.00-22265.38%
WYNN240920P000550002024-06-26 10:25AM EDT55.000.070.020.250.00-24553.81%
WYNN240920P000600002024-06-12 11:01AM EDT60.000.110.011.550.00-27757.74%
WYNN240920P000650002024-06-27 9:48AM EDT65.000.190.140.22-0.10-34.48%21736.23%
WYNN240920P000700002024-06-25 11:50AM EDT70.000.260.270.370.00-347132.13%
WYNN240920P000750002024-06-17 12:08PM EDT75.000.900.630.710.00-1161029.13%
WYNN240920P000775002024-06-25 11:51AM EDT77.500.880.931.040.00-679828.27%
WYNN240920P000800002024-06-24 1:47PM EDT80.001.281.291.470.00-158127.23%
WYNN240920P000825002024-06-24 1:08PM EDT82.501.851.962.030.00-6244126.12%
WYNN240920P000850002024-06-26 3:41PM EDT85.002.712.732.780.00-242,37925.15%
WYNN240920P000875002024-06-26 3:38PM EDT87.503.753.703.850.00-282,96824.84%
WYNN240920P000900002024-06-26 11:53AM EDT90.004.904.955.050.00-21,08823.94%
WYNN240920P000925002024-06-26 9:59AM EDT92.506.606.406.600.00-556223.72%
WYNN240920P000950002024-06-24 11:53AM EDT95.007.488.058.250.00-353922.69%
WYNN240920P000975002024-06-26 12:06PM EDT97.509.859.9510.950.00-329228.13%
WYNN240920P001000002024-06-21 3:58PM EDT100.0010.4911.7012.550.00-151224.27%
WYNN240920P001050002024-06-17 10:11AM EDT105.0017.1516.6517.000.00-1922.90%
WYNN240920P001100002024-06-14 3:29PM EDT110.0021.5421.7022.050.00-114928.49%
WYNN240920P001150002024-05-29 3:42PM EDT115.0022.5125.3528.850.00-1053.76%
WYNN240920P001200002024-05-20 9:40AM EDT120.0022.4028.7032.800.00-5048.32%
WYNN240920P001250002024-04-03 1:26PM EDT125.0019.9028.2029.200.00-110.00%
WYNN240920P001300002024-02-08 11:45AM EDT130.0024.1529.5531.250.00--100.00%
WYNN240920P001350002024-05-13 11:31AM EDT135.0037.4042.1546.100.00-400.00%