Singapore markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.80-1.69 (-1.87%)
At close: 04:00PM EDT
88.89 +0.09 (+0.10%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920C000450002023-11-17 3:33PM EDT45.0043.8544.0545.750.00-10593.63%
WYNN240920C000500002024-05-08 11:15AM EDT50.0045.0041.9045.850.00-316133.57%
WYNN240920C000600002023-12-28 1:47PM EDT60.0034.5436.5539.950.00--1139.60%
WYNN240920C000650002024-04-11 9:30AM EDT65.0040.6030.4534.350.00-13116.26%
WYNN240920C000700002024-06-13 12:58PM EDT70.0021.5020.0021.000.00-13852.09%
WYNN240920C000750002024-06-10 2:12PM EDT75.0019.3214.8015.800.00-22240.20%
WYNN240920C000775002024-03-11 9:42AM EDT77.5027.550.000.000.00-16170.00%
WYNN240920C000800002024-06-12 3:30PM EDT80.0012.6511.4011.650.00-19436.16%
WYNN240920C000825002024-06-12 3:28PM EDT82.509.059.559.90-1.70-15.81%129,10035.36%
WYNN240920C000850002024-06-14 12:36PM EDT85.007.507.158.05-2.50-25.00%4822733.20%
WYNN240920C000875002024-06-12 9:50AM EDT87.508.356.406.550.00-19632.29%
WYNN240920C000900002024-06-14 3:59PM EDT90.005.145.105.20-0.85-14.19%92421131.31%
WYNN240920C000925002024-06-14 3:43PM EDT92.503.903.954.10-0.80-17.02%17923230.78%
WYNN240920C000950002024-06-14 3:25PM EDT95.002.982.993.15-0.87-22.60%1467130.16%
WYNN240920C000975002024-06-14 3:43PM EDT97.502.222.262.50-0.59-21.00%28121330.43%
WYNN240920C001000002024-06-14 3:43PM EDT100.001.661.631.94-0.40-19.42%18698830.47%
WYNN240920C001050002024-06-14 12:25PM EDT105.000.820.671.86-0.36-30.51%554836.38%
WYNN240920C001100002024-06-14 1:57PM EDT110.000.410.381.48-0.14-25.45%1359439.00%
WYNN240920C001150002024-06-14 3:07PM EDT115.000.250.200.99-0.03-10.71%347239.23%
WYNN240920C001200002024-06-14 11:24AM EDT120.000.130.080.41-0.25-65.79%1662735.62%
WYNN240920C001250002024-06-14 10:56AM EDT125.000.080.030.43-0.06-42.86%751139.65%
WYNN240920C001300002024-06-14 10:44AM EDT130.000.150.010.36+0.06+66.67%427841.68%
WYNN240920C001350002024-06-14 10:44AM EDT135.000.130.010.310.00-24443.70%
WYNN240920C001400002024-06-14 10:45AM EDT140.000.040.000.27-0.04-50.00%21745.61%
WYNN240920C001450002024-05-15 10:39AM EDT145.000.110.011.290.00-216356.67%
WYNN240920C001500002024-04-09 2:27PM EDT150.000.530.000.290.00-51651.61%
WYNN240920C001550002024-04-17 9:30AM EDT155.000.200.000.290.00-1010254.20%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240920P000450002024-06-12 9:30AM EDT45.000.030.000.550.00-1870.31%
WYNN240920P000475002024-06-13 2:10PM EDT47.500.020.001.310.00-1377.39%
WYNN240920P000500002024-06-14 3:12PM EDT50.000.080.010.30+0.04+100.00%22155.08%
WYNN240920P000550002024-06-12 10:59AM EDT55.000.150.031.370.00-24562.74%
WYNN240920P000600002024-06-12 11:01AM EDT60.000.110.041.430.00-27753.88%
WYNN240920P000650002024-06-14 1:45PM EDT65.000.290.120.48+0.05+20.83%11840.53%
WYNN240920P000700002024-06-05 2:32PM EDT70.000.380.401.220.00-245342.36%
WYNN240920P000750002024-06-13 3:34PM EDT75.000.690.761.240.00-7360033.51%
WYNN240920P000775002024-05-22 2:58PM EDT77.500.781.161.270.00-177529.30%
WYNN240920P000800002024-06-14 1:56PM EDT80.001.801.621.75+0.60+50.00%654028.47%
WYNN240920P000825002024-06-12 1:31PM EDT82.501.762.252.400.00-139427.84%
WYNN240920P000850002024-06-14 1:15PM EDT85.003.223.053.15+0.85+35.86%271,29126.82%
WYNN240920P000875002024-06-14 12:48PM EDT87.504.314.004.15+1.20+38.59%1729926.21%
WYNN240920P000900002024-06-14 1:15PM EDT90.005.435.205.35+1.00+22.57%71,03725.60%
WYNN240920P000925002024-06-14 2:24PM EDT92.506.906.556.75+1.85+36.63%1249424.94%
WYNN240920P000950002024-06-10 11:20AM EDT95.006.267.158.450.00-1053924.87%
WYNN240920P000975002024-06-03 3:33PM EDT97.506.459.0010.350.00-16826924.95%
WYNN240920P001000002024-06-14 3:14PM EDT100.0012.1711.7512.75+1.62+15.36%151227.75%
WYNN240920P001050002024-06-13 11:53AM EDT105.0014.6015.6516.750.00-527324.73%
WYNN240920P001100002024-06-14 3:29PM EDT110.0021.5420.8521.55+4.36+25.38%114926.61%
WYNN240920P001150002024-05-29 3:42PM EDT115.0022.5124.4028.200.00-1048.58%
WYNN240920P001200002024-05-20 9:40AM EDT120.0022.4029.4533.200.00-5053.48%
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%