Singapore markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.21+0.08 (+0.09%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241018C000700002024-06-07 11:10AM EDT70.0025.0719.4520.400.00-1247.46%
WYNN241018C000750002024-06-20 10:31AM EDT75.0017.1514.7015.750.00-5540.47%
WYNN241018C000800002024-06-20 1:26PM EDT80.0013.3911.0011.300.00-6834.07%
WYNN241018C000850002024-06-25 1:05PM EDT85.008.007.607.800.00-13031.43%
WYNN241018C000875002024-06-25 10:11AM EDT87.507.076.156.300.00-12730.36%
WYNN241018C000900002024-06-26 11:40AM EDT90.005.124.905.050.00-216529.75%
WYNN241018C000925002024-06-26 1:33PM EDT92.503.983.803.950.00-5038729.07%
WYNN241018C000950002024-06-26 3:58PM EDT95.003.002.903.000.00-1142328.30%
WYNN241018C000975002024-06-26 1:37PM EDT97.502.302.182.460.00-922729.02%
WYNN241018C001000002024-06-25 12:02PM EDT100.001.801.581.760.00-2236628.02%
WYNN241018C001050002024-06-25 2:33PM EDT105.000.970.630.920.00-461627.26%
WYNN241018C001100002024-06-25 1:14PM EDT110.000.470.390.560.00-3130128.13%
WYNN241018C001150002024-06-26 10:29AM EDT115.000.270.130.420.00-27730.18%
WYNN241018C001200002024-06-27 9:53AM EDT120.000.190.080.20+0.03+18.75%225729.40%
WYNN241018C001250002024-06-26 10:28AM EDT125.000.160.010.200.00-27032.52%
WYNN241018C001300002024-06-26 10:29AM EDT130.000.110.010.260.00-23537.01%
WYNN241018C001350002024-06-21 12:28PM EDT135.000.060.000.240.00-23039.31%
WYNN241018C001400002024-06-18 10:49AM EDT140.000.080.000.240.00-2141.99%
WYNN241018C001450002024-05-23 9:57AM EDT145.000.120.010.240.00-21044.53%
WYNN241018C001500002024-06-13 12:35PM EDT150.000.080.000.530.00-2653.74%
WYNN241018C001550002024-05-17 9:55AM EDT155.000.070.001.300.00-2258.45%
WYNN241018C001600002024-04-26 11:17AM EDT160.000.130.002.160.00-2067.48%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241018P000475002024-05-17 9:55AM EDT47.500.110.001.370.00-2071.92%
WYNN241018P000500002024-06-20 10:29AM EDT50.000.080.010.250.00-2254.79%
WYNN241018P000550002024-06-20 9:32AM EDT55.000.180.012.210.00-2564.58%
WYNN241018P000600002024-06-27 9:53AM EDT60.000.210.100.22+0.05+31.25%26038.28%
WYNN241018P000650002024-06-20 10:28AM EDT65.000.340.060.540.00-41137.99%
WYNN241018P000700002024-06-26 10:03AM EDT70.000.510.420.520.00-227430.23%
WYNN241018P000750002024-06-26 12:42PM EDT75.000.960.911.030.00-57528.41%
WYNN241018P000800002024-06-25 3:10PM EDT80.001.761.791.890.00-36745426.44%
WYNN241018P000825002024-06-26 1:03PM EDT82.502.502.452.540.00-57425.62%
WYNN241018P000850002024-06-26 12:05PM EDT85.003.303.253.400.00-2313125.06%
WYNN241018P000875002024-06-26 12:23PM EDT87.504.304.254.400.00-1521124.24%
WYNN241018P000900002024-06-26 12:51PM EDT90.005.505.505.650.00-3665623.68%
WYNN241018P000925002024-06-27 9:32AM EDT92.507.286.907.10+0.73+11.15%2084123.06%
WYNN241018P000950002024-06-27 9:32AM EDT95.008.898.558.70+0.69+8.41%2017022.13%
WYNN241018P000975002024-06-12 3:09PM EDT97.509.0010.3510.600.00-620821.83%
WYNN241018P001000002024-06-17 10:05AM EDT100.0013.2712.2012.900.00-213223.44%
WYNN241018P001050002024-06-26 11:55AM EDT105.0016.7316.6517.250.00-114422.51%
WYNN241018P001100002024-06-12 1:24PM EDT110.0019.0021.6522.200.00-1526.12%
WYNN241018P001150002024-06-13 10:08AM EDT115.0024.5125.5028.700.00-7345.14%
WYNN241018P001200002024-06-13 9:42AM EDT120.0029.0030.1033.900.00-2051.23%