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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241018C000700002024-06-07 11:10AM EDT70.0025.0720.4021.750.00-1251.72%
WYNN241018C000750002024-06-14 1:29PM EDT75.0015.8915.2017.35-5.36-25.22%2445.96%
WYNN241018C000800002024-06-14 3:51PM EDT80.0012.3212.1512.55-1.28-9.41%6237.12%
WYNN241018C000850002024-06-14 12:10PM EDT85.008.458.208.95-3.70-30.45%12233.85%
WYNN241018C000875002024-06-03 12:34PM EDT87.5011.306.758.050.00-51235.79%
WYNN241018C000900002024-06-14 10:50AM EDT90.005.556.006.15-1.30-18.98%1211932.17%
WYNN241018C000925002024-06-14 9:49AM EDT92.504.614.854.95-1.39-23.17%2811631.28%
WYNN241018C000950002024-06-13 3:53PM EDT95.003.753.854.00-0.73-16.29%540230.90%
WYNN241018C000975002024-06-13 3:35PM EDT97.502.823.003.15-0.70-19.89%220330.32%
WYNN241018C001000002024-06-14 12:26PM EDT100.002.252.292.61-0.55-19.64%335030.76%
WYNN241018C001050002024-06-14 2:31PM EDT105.001.311.211.45-0.34-20.61%24833129.27%
WYNN241018C001100002024-06-07 9:45AM EDT110.001.480.650.830.00-1528128.92%
WYNN241018C001150002024-06-10 1:56PM EDT115.000.810.400.480.00-57728.96%
WYNN241018C001200002024-06-14 10:48AM EDT120.000.270.200.35-0.09-25.00%225730.42%
WYNN241018C001250002024-06-12 11:03AM EDT125.000.250.091.420.00-27046.29%
WYNN241018C001300002024-06-14 10:46AM EDT130.000.170.041.04+0.03+21.43%23446.07%
WYNN241018C001350002024-06-07 12:24PM EDT135.000.110.020.120.00-22933.20%
WYNN241018C001400002024-06-11 11:58AM EDT140.000.070.001.320.00-2155.37%
WYNN241018C001450002024-05-23 9:57AM EDT145.000.120.011.310.00-21050.12%
WYNN241018C001500002024-06-13 12:35PM EDT150.000.080.001.300.00-2652.56%
WYNN241018C001550002024-05-17 9:55AM EDT155.000.070.001.300.00-2255.03%
WYNN241018C001600002024-04-26 11:17AM EDT160.000.130.002.160.00-2063.57%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN241018P000475002024-05-17 9:55AM EDT47.500.110.001.370.00-2068.95%
WYNN241018P000500002024-06-11 11:59AM EDT50.000.070.001.390.00-2264.31%
WYNN241018P000550002024-06-10 11:28AM EDT55.000.140.001.420.00-2055.52%
WYNN241018P000600002024-06-10 11:26AM EDT60.000.210.041.490.00-26057.57%
WYNN241018P000650002024-06-10 11:27AM EDT65.000.330.241.620.00-2749.82%
WYNN241018P000700002024-06-14 1:25PM EDT70.000.650.570.69+0.16+32.65%426831.59%
WYNN241018P000750002024-06-14 9:40AM EDT75.001.221.131.22+0.32+35.56%35229.38%
WYNN241018P000800002024-06-14 12:18PM EDT80.002.252.072.19+0.43+23.63%69027.91%
WYNN241018P000825002024-06-14 3:08PM EDT82.502.802.583.20+0.33+13.36%132429.02%
WYNN241018P000850002024-06-14 10:19AM EDT85.003.803.553.70+0.70+22.58%410726.49%
WYNN241018P000875002024-06-10 10:53AM EDT87.503.604.604.700.00-1418225.81%
WYNN241018P000900002024-06-14 3:35PM EDT90.006.005.755.90+1.00+20.00%263625.22%
WYNN241018P000925002024-06-14 3:44PM EDT92.507.357.107.25+1.10+17.60%783424.46%
WYNN241018P000950002024-06-14 2:26PM EDT95.008.957.708.85+1.35+17.76%317724.04%
WYNN241018P000975002024-06-12 3:09PM EDT97.509.009.4011.250.00-620827.12%
WYNN241018P001000002024-06-04 10:16AM EDT100.009.0010.6012.550.00-113423.17%
WYNN241018P001050002024-05-31 11:06AM EDT105.0013.0015.5016.750.00-314621.80%
WYNN241018P001100002024-06-12 1:24PM EDT110.0019.0019.4023.200.00-13238.16%
WYNN241018P001150002024-06-13 10:08AM EDT115.0024.5124.4028.050.00-7341.76%
WYNN241018P001200002024-06-13 9:42AM EDT120.0029.0029.4533.150.00-2046.79%