Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,613.98 +281.23 (+0.42%) CMC Crypto 200
1,423.32 -5.25 (-0.37%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 232.03% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 102.93% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 129.81% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 168.77% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 95.48% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 48.63% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 74.51% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-05-28 2:44PM EDT | 50.00 | 45.00 | 44.95 | 48.05 | 0.00 | - | 2 | 352 | 63.06% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 100.99% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 93.31% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 62.77% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 36.12% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 33.55 | 34.55 | 0.00 | - | 1 | 93 | 58.15% |
| WYNN250117C00067500 | 2024-05-23 9:55AM EDT | 67.50 | 31.00 | 29.65 | 30.65 | 0.00 | - | 1 | 30 | 49.10% |
| WYNN250117C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 28.11 | 27.50 | 29.55 | +1.81 | +6.88% | 6 | 344 | 52.95% |
| WYNN250117C00072500 | 2024-05-23 9:44AM EDT | 72.50 | 26.85 | 25.60 | 27.00 | 0.00 | - | 6 | 67 | 48.85% |
| WYNN250117C00075000 | 2024-05-23 10:10AM EDT | 75.00 | 24.60 | 22.30 | 24.90 | 0.00 | - | 2 | 789 | 46.95% |
| WYNN250117C00077500 | 2024-05-23 10:10AM EDT | 77.50 | 22.60 | 21.30 | 23.15 | 0.00 | - | 3 | 37 | 46.46% |
| WYNN250117C00080000 | 2024-05-29 10:14AM EDT | 80.00 | 18.00 | 19.40 | 21.15 | 0.00 | - | 2 | 317 | 44.67% |
| WYNN250117C00082500 | 2024-05-10 3:43PM EDT | 82.50 | 19.70 | 17.85 | 19.25 | 0.00 | - | 1 | 128 | 43.12% |
| WYNN250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 16.35 | 16.20 | 17.50 | +1.40 | +9.36% | 5 | 631 | 41.96% |
| WYNN250117C00087500 | 2024-05-31 11:52AM EDT | 87.50 | 14.30 | 14.55 | 15.85 | +0.90 | +6.72% | 1 | 429 | 40.94% |
| WYNN250117C00090000 | 2024-05-31 3:42PM EDT | 90.00 | 13.00 | 13.05 | 14.25 | +1.35 | +11.59% | 5 | 882 | 39.87% |
| WYNN250117C00092500 | 2024-05-31 3:42PM EDT | 92.50 | 11.55 | 11.65 | 12.55 | +0.95 | +8.96% | 5 | 274 | 38.21% |
| WYNN250117C00095000 | 2024-05-31 3:48PM EDT | 95.00 | 10.20 | 9.40 | 11.55 | +1.05 | +11.48% | 19 | 788 | 38.67% |
| WYNN250117C00097500 | 2024-05-30 12:53PM EDT | 97.50 | 8.55 | 8.10 | 9.30 | +0.40 | +4.91% | 1 | 645 | 34.69% |
| WYNN250117C00100000 | 2024-05-31 3:12PM EDT | 100.00 | 7.90 | 7.45 | 8.15 | +0.70 | +9.72% | 37 | 1,821 | 34.09% |
| WYNN250117C00105000 | 2024-05-31 12:49PM EDT | 105.00 | 5.65 | 4.95 | 6.15 | +0.33 | +6.20% | 8 | 1,878 | 33.03% |
| WYNN250117C00110000 | 2024-05-31 3:25PM EDT | 110.00 | 4.50 | 3.50 | 4.55 | +0.55 | +13.92% | 23 | 2,044 | 32.16% |
| WYNN250117C00115000 | 2024-05-31 10:29AM EDT | 115.00 | 2.77 | 2.84 | 3.40 | +0.12 | +4.53% | 13 | 2,264 | 31.84% |
| WYNN250117C00120000 | 2024-05-31 1:57PM EDT | 120.00 | 2.20 | 2.21 | 2.39 | +0.20 | +10.00% | 1 | 1,077 | 31.01% |
| WYNN250117C00125000 | 2024-05-29 10:46AM EDT | 125.00 | 1.30 | 1.50 | 1.74 | 0.00 | - | 2 | 2,213 | 30.84% |
| WYNN250117C00130000 | 2024-05-31 2:03PM EDT | 130.00 | 1.07 | 0.99 | 1.20 | +0.13 | +13.83% | 9 | 675 | 30.32% |
| WYNN250117C00135000 | 2024-05-29 12:21PM EDT | 135.00 | 0.58 | 0.63 | 1.23 | 0.00 | - | 1 | 993 | 33.03% |
| WYNN250117C00140000 | 2024-05-29 12:21PM EDT | 140.00 | 0.38 | 0.39 | 1.36 | 0.00 | - | 1 | 857 | 36.30% |
| WYNN250117C00145000 | 2024-05-30 9:55AM EDT | 145.00 | 0.34 | 0.25 | 1.30 | 0.00 | - | 2 | 340 | 38.14% |
| WYNN250117C00150000 | 2024-05-31 12:20PM EDT | 150.00 | 0.26 | 0.10 | 0.49 | +0.03 | +13.04% | 2 | 705 | 32.74% |
| WYNN250117C00155000 | 2024-05-31 12:19PM EDT | 155.00 | 0.24 | 0.07 | 0.45 | +0.10 | +71.43% | 2 | 103 | 34.03% |
| WYNN250117C00160000 | 2024-05-31 12:18PM EDT | 160.00 | 0.18 | 0.03 | 0.39 | +0.01 | +5.88% | 2 | 506 | 34.86% |
| WYNN250117C00165000 | 2024-05-31 12:21PM EDT | 165.00 | 0.14 | 0.02 | 0.35 | +0.08 | +133.33% | 2 | 149 | 35.79% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 2 | 311 | 36.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-05-17 12:19PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 324 | 63.28% |
| WYNN250117P00032500 | 2024-05-31 12:19PM EDT | 32.50 | 0.08 | 0.01 | 0.30 | -0.09 | -52.94% | 2 | 127 | 62.79% |
| WYNN250117P00035000 | 2024-05-29 12:14PM EDT | 35.00 | 0.14 | 0.00 | 0.72 | 0.00 | - | 2 | 171 | 67.14% |
| WYNN250117P00037500 | 2024-05-29 12:13PM EDT | 37.50 | 0.18 | 0.02 | 0.74 | 0.00 | - | 2 | 30 | 63.48% |
| WYNN250117P00040000 | 2024-05-30 12:50PM EDT | 40.00 | 0.19 | 0.03 | 0.27 | 0.00 | - | 2 | 79 | 51.17% |
| WYNN250117P00042500 | 2024-05-29 12:15PM EDT | 42.50 | 0.15 | 0.08 | 0.58 | 0.00 | - | 2 | 27 | 54.30% |
| WYNN250117P00045000 | 2024-05-30 12:52PM EDT | 45.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 2 | 39 | 50.39% |
| WYNN250117P00047500 | 2024-05-29 12:17PM EDT | 47.50 | 0.28 | 0.07 | 0.35 | 0.00 | - | 2 | 3,158 | 48.00% |
| WYNN250117P00050000 | 2024-05-29 12:23PM EDT | 50.00 | 0.37 | 0.10 | 0.28 | 0.00 | - | 2 | 404 | 43.12% |
| WYNN250117P00052500 | 2024-05-29 12:24PM EDT | 52.50 | 0.44 | 0.12 | 0.61 | 0.00 | - | 2 | 459 | 46.68% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 48.76% |
| WYNN250117P00057500 | 2024-05-30 2:21PM EDT | 57.50 | 0.48 | 0.20 | 0.59 | 0.00 | - | 1 | 485 | 40.21% |
| WYNN250117P00060000 | 2024-05-14 3:03PM EDT | 60.00 | 0.64 | 0.26 | 0.58 | 0.00 | - | 1 | 816 | 37.21% |
| WYNN250117P00062500 | 2024-05-29 3:39PM EDT | 62.50 | 0.87 | 0.42 | 0.73 | 0.00 | - | 1 | 616 | 36.28% |
| WYNN250117P00065000 | 2024-05-24 1:52PM EDT | 65.00 | 0.95 | 0.68 | 0.93 | 0.00 | - | 5 | 551 | 35.58% |
| WYNN250117P00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.70 | 0.78 | 1.14 | 0.00 | - | 20 | 785 | 34.62% |
| WYNN250117P00070000 | 2024-05-20 11:04AM EDT | 70.00 | 1.30 | 0.96 | 1.39 | 0.00 | - | 2 | 687 | 33.69% |
| WYNN250117P00072500 | 2024-05-20 3:17PM EDT | 72.50 | 1.60 | 1.55 | 1.70 | 0.00 | - | 5 | 689 | 32.87% |
| WYNN250117P00075000 | 2024-05-31 3:19PM EDT | 75.00 | 2.21 | 1.83 | 2.04 | -0.37 | -14.34% | 4 | 1,300 | 31.92% |
| WYNN250117P00077500 | 2024-05-23 12:16PM EDT | 77.50 | 2.57 | 2.18 | 2.52 | 0.00 | - | 1 | 1,170 | 31.42% |
| WYNN250117P00080000 | 2024-05-30 11:39AM EDT | 80.00 | 2.70 | 2.73 | 2.98 | -0.80 | -22.86% | 4 | 2,304 | 30.45% |
| WYNN250117P00082500 | 2024-05-31 3:19PM EDT | 82.50 | 3.71 | 2.90 | 3.60 | +0.36 | +10.75% | 3 | 1,366 | 29.88% |
| WYNN250117P00085000 | 2024-05-31 2:38PM EDT | 85.00 | 4.50 | 3.50 | 4.30 | -0.75 | -14.29% | 21 | 1,243 | 29.26% |
| WYNN250117P00087500 | 2024-05-28 9:53AM EDT | 87.50 | 5.15 | 3.95 | 5.20 | 0.00 | - | 13 | 1,232 | 29.04% |
| WYNN250117P00090000 | 2024-05-31 9:55AM EDT | 90.00 | 6.50 | 5.70 | 6.00 | -0.35 | -5.11% | 21 | 2,725 | 28.06% |
| WYNN250117P00092500 | 2024-05-31 2:59PM EDT | 92.50 | 7.20 | 6.00 | 7.10 | -0.65 | -8.28% | 14 | 824 | 27.77% |
| WYNN250117P00095000 | 2024-05-31 10:03AM EDT | 95.00 | 8.55 | 6.95 | 9.40 | -0.50 | -5.52% | 4 | 759 | 31.09% |
| WYNN250117P00097500 | 2024-05-31 2:44PM EDT | 97.50 | 9.55 | 8.25 | 9.40 | -0.95 | -9.05% | 23 | 1,180 | 26.34% |
| WYNN250117P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 10.65 | 9.45 | 10.75 | -1.40 | -11.62% | 65 | 2,138 | 25.70% |
| WYNN250117P00105000 | 2024-05-31 2:55PM EDT | 105.00 | 13.90 | 12.55 | 14.75 | +0.20 | +1.46% | 43 | 1,324 | 27.77% |
| WYNN250117P00110000 | 2024-05-31 3:48PM EDT | 110.00 | 17.35 | 16.00 | 17.30 | -0.75 | -4.14% | 18 | 2,181 | 22.90% |
| WYNN250117P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 19.30 | 20.30 | 22.35 | 0.00 | - | 10 | 1,512 | 26.87% |
| WYNN250117P00120000 | 2024-05-21 3:41PM EDT | 120.00 | 23.85 | 23.60 | 27.50 | 0.00 | - | 10 | 424 | 30.99% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 27.50 | 30.50 | 0.00 | - | 2 | 421 | 21.14% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 25.39% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 70.06% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 26.66% |
| WYNN250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 64.68 | 63.70 | 67.35 | 0.00 | - | - | 1 | 50.62% |
| WYNN250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 69.70 | 68.45 | 72.35 | 0.00 | - | 1 | 0 | 52.61% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 77.91% |
© 2024 Yahoo. All rights reserved.