Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.90 +10.00 (+0.18%) Dow
39,244.14 +116.34 (+0.30%) Nasdaq
17,862.15 +56.99 (+0.32%) Bitcoin USD
61,999.56 +396.86 (+0.64%) CMC Crypto 200
1,295.09 +28.95 (+2.29%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321C00060000 | 2024-06-17 10:42AM EDT | 60.00 | 30.70 | 30.15 | 31.05 | 0.00 | - | 1 | 6 | 47.73% |
| WYNN250321C00065000 | 2024-06-17 10:46AM EDT | 65.00 | 26.35 | 26.05 | 27.40 | 0.00 | - | - | 1 | 47.97% |
| WYNN250321C00075000 | 2024-06-24 3:32PM EDT | 75.00 | 19.60 | 18.20 | 19.00 | 0.00 | - | 2 | 13 | 39.95% |
| WYNN250321C00080000 | 2024-06-20 9:58AM EDT | 80.00 | 16.75 | 14.85 | 15.65 | 0.00 | - | - | 13 | 38.36% |
| WYNN250321C00082500 | 2024-06-20 12:45PM EDT | 82.50 | 15.40 | 13.35 | 14.40 | 0.00 | - | - | 8 | 38.68% |
| WYNN250321C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 13.60 | 11.90 | 12.30 | 0.00 | - | 2 | 72 | 35.74% |
| WYNN250321C00087500 | 2024-06-25 1:47PM EDT | 87.50 | 11.07 | 10.50 | 10.95 | 0.00 | - | 2 | 53 | 35.15% |
| WYNN250321C00090000 | 2024-06-21 2:25PM EDT | 90.00 | 10.50 | 9.15 | 9.55 | 0.00 | - | 1 | 40 | 34.11% |
| WYNN250321C00092500 | 2024-06-20 9:59AM EDT | 92.50 | 9.50 | 8.15 | 8.40 | 0.00 | - | 5 | 76 | 33.59% |
| WYNN250321C00095000 | 2024-06-27 10:15AM EDT | 95.00 | 7.10 | 7.05 | 7.30 | -0.66 | -8.51% | 3 | 142 | 32.95% |
| WYNN250321C00097500 | 2024-06-26 10:24AM EDT | 97.50 | 6.15 | 6.15 | 6.60 | 0.00 | - | 10 | 41 | 33.36% |
| WYNN250321C00100000 | 2024-06-21 1:35PM EDT | 100.00 | 6.15 | 5.15 | 5.50 | 0.00 | - | 3 | 180 | 32.13% |
| WYNN250321C00105000 | 2024-06-21 12:47PM EDT | 105.00 | 4.55 | 3.80 | 4.00 | 0.00 | - | 1 | 90 | 31.18% |
| WYNN250321C00110000 | 2024-06-20 10:33AM EDT | 110.00 | 3.80 | 2.66 | 2.89 | 0.00 | - | 100 | 228 | 30.57% |
| WYNN250321C00115000 | 2024-06-21 2:28PM EDT | 115.00 | 2.35 | 1.87 | 2.01 | 0.00 | - | 2 | 65 | 29.83% |
| WYNN250321C00125000 | 2024-06-12 12:55PM EDT | 125.00 | 1.55 | 0.85 | 0.94 | 0.00 | - | 1 | 0 | 28.86% |
| WYNN250321C00130000 | 2024-06-05 11:33AM EDT | 130.00 | 1.46 | 0.55 | 0.64 | 0.00 | - | 1 | 1 | 28.59% |
| WYNN250321C00135000 | 2024-06-17 1:29PM EDT | 135.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | - | 1 | 31.23% |
| WYNN250321C00140000 | 2024-06-04 9:36AM EDT | 140.00 | 0.95 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 31.64% |
| WYNN250321C00145000 | 2024-06-20 10:47AM EDT | 145.00 | 0.36 | 0.03 | 0.44 | 0.00 | - | 15 | 49 | 32.11% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321P00047500 | 2024-06-13 11:52AM EDT | 47.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 45.65% |
| WYNN250321P00050000 | 2024-06-13 11:53AM EDT | 50.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 55.96% |
| WYNN250321P00065000 | 2024-06-20 11:06AM EDT | 65.00 | 1.39 | 1.31 | 1.51 | 0.00 | - | 2 | 8 | 33.03% |
| WYNN250321P00070000 | 2024-06-17 11:29AM EDT | 70.00 | 2.41 | 2.02 | 2.27 | 0.00 | - | - | 2 | 31.49% |
| WYNN250321P00075000 | 2024-06-26 3:39PM EDT | 75.00 | 3.25 | 3.10 | 3.35 | 0.00 | - | 4 | 119 | 30.19% |
| WYNN250321P00080000 | 2024-06-24 2:25PM EDT | 80.00 | 4.55 | 4.45 | 4.75 | 0.00 | - | 290 | 555 | 28.80% |
| WYNN250321P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 6.40 | 6.30 | 6.65 | 0.00 | - | 103 | 86 | 27.79% |
| WYNN250321P00090000 | 2024-06-25 12:44PM EDT | 90.00 | 8.55 | 8.40 | 8.85 | 0.00 | - | 7 | 11 | 26.28% |
| WYNN250321P00092500 | 2024-06-11 3:59PM EDT | 92.50 | 8.85 | 9.90 | 10.20 | 0.00 | - | 34 | 67 | 25.78% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 95.00 | 10.15 | 11.15 | 11.55 | 0.00 | - | 38 | 41 | 24.86% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 100.00 | 12.92 | 14.35 | 14.85 | 0.00 | - | 2 | 4 | 23.83% |
| WYNN250321P00105000 | 2024-06-07 1:01PM EDT | 105.00 | 14.75 | 18.00 | 18.45 | 0.00 | - | 34 | 34 | 22.13% |
© 2024 Yahoo. All rights reserved.