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
67,622.29 +791.53 (+1.18%) CMC Crypto 200
1,424.53 -4.04 (-0.28%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00050000 | 2024-05-16 1:12PM EDT | 50.00 | 49.57 | 45.05 | 49.50 | 0.00 | - | 5 | 5 | 54.72% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 41.10 | 43.00 | 0.00 | - | 21 | 45 | 52.58% |
| WYNN250620C00060000 | 2024-05-16 1:12PM EDT | 60.00 | 41.00 | 37.80 | 39.70 | 0.00 | - | 5 | 25 | 54.58% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 32.80 | 34.65 | 0.00 | - | 3 | 4 | 47.67% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 70.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 75.00 | 29.35 | 25.50 | 27.90 | 0.00 | - | 5 | 10 | 46.72% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WYNN250620C00085000 | 2024-05-24 10:49AM EDT | 85.00 | 19.74 | 19.60 | 21.35 | 0.00 | - | 1 | 196 | 43.60% |
| WYNN250620C00090000 | 2024-05-21 3:28PM EDT | 90.00 | 18.95 | 16.65 | 18.25 | 0.00 | - | 1 | 118 | 41.74% |
| WYNN250620C00092500 | 2024-05-29 1:40PM EDT | 92.50 | 14.00 | 15.40 | 16.90 | 0.00 | - | 1 | 22 | 41.14% |
| WYNN250620C00095000 | 2024-05-29 9:34AM EDT | 95.00 | 13.00 | 14.10 | 15.75 | 0.00 | - | 5 | 23 | 40.93% |
| WYNN250620C00097500 | 2024-05-15 1:58PM EDT | 97.50 | 15.55 | 12.90 | 14.35 | 0.00 | - | 1 | 9 | 39.92% |
| WYNN250620C00100000 | 2024-05-30 3:36PM EDT | 100.00 | 11.35 | 11.80 | 13.35 | +0.32 | +2.90% | 5 | 464 | 39.80% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 105.00 | 11.10 | 9.75 | 11.20 | 0.00 | - | 198 | 437 | 38.73% |
| WYNN250620C00110000 | 2024-05-31 10:01AM EDT | 110.00 | 7.60 | 8.00 | 9.40 | -0.45 | -5.59% | 4 | 295 | 38.00% |
| WYNN250620C00115000 | 2024-05-29 3:51PM EDT | 115.00 | 5.50 | 6.50 | 7.65 | 0.00 | - | 5 | 174 | 36.84% |
| WYNN250620C00120000 | 2024-05-31 1:08PM EDT | 120.00 | 5.25 | 5.25 | 6.55 | -0.27 | -4.89% | 4 | 510 | 36.92% |
| WYNN250620C00125000 | 2024-05-24 3:38PM EDT | 125.00 | 4.50 | 3.85 | 4.45 | 0.00 | - | 94 | 410 | 33.48% |
| WYNN250620C00130000 | 2024-05-21 11:31AM EDT | 130.00 | 4.55 | 2.52 | 3.70 | 0.00 | - | 2 | 411 | 33.50% |
| WYNN250620C00135000 | 2024-05-17 10:37AM EDT | 135.00 | 3.65 | 2.13 | 2.98 | 0.00 | - | 28 | 544 | 33.19% |
| WYNN250620C00140000 | 2024-05-28 2:37PM EDT | 140.00 | 2.08 | 1.96 | 2.36 | +0.08 | +4.00% | 1 | 406 | 32.77% |
| WYNN250620C00145000 | 2024-05-15 10:57AM EDT | 145.00 | 2.39 | 1.43 | 2.19 | 0.00 | - | 2 | 707 | 33.92% |
| WYNN250620C00150000 | 2024-05-15 11:02AM EDT | 150.00 | 1.93 | 1.13 | 1.81 | 0.00 | - | 2 | 149 | 33.89% |
| WYNN250620C00155000 | 2024-05-31 3:57PM EDT | 155.00 | 0.94 | 0.86 | 1.09 | -0.62 | -39.74% | 1 | 254 | 31.46% |
| WYNN250620C00160000 | 2024-05-15 10:08AM EDT | 160.00 | 1.23 | 0.52 | 1.43 | 0.00 | - | 1 | 198 | 35.02% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.92 | 0.93 | 1.30 | 0.00 | - | 1 | 1 | 46.12% |
| WYNN250620P00055000 | 2024-05-13 10:17AM EDT | 55.00 | 1.19 | 0.94 | 1.16 | 0.00 | - | 6 | 13 | 39.19% |
| WYNN250620P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 2.03 | 1.39 | 1.64 | 0.00 | - | 3 | 69 | 37.48% |
| WYNN250620P00065000 | 2024-05-14 2:02PM EDT | 65.00 | 2.32 | 1.89 | 2.42 | 0.00 | - | 2 | 97 | 36.69% |
| WYNN250620P00070000 | 2024-05-24 3:28PM EDT | 70.00 | 3.10 | 2.86 | 3.20 | 0.00 | - | 11 | 343 | 34.95% |
| WYNN250620P00075000 | 2024-05-29 2:49PM EDT | 75.00 | 4.75 | 3.90 | 4.25 | 0.00 | - | 82 | 2,005 | 33.58% |
| WYNN250620P00080000 | 2024-05-30 3:36PM EDT | 80.00 | 5.88 | 5.20 | 5.55 | 0.00 | - | 1 | 3,135 | 32.31% |
| WYNN250620P00085000 | 2024-05-31 10:05AM EDT | 85.00 | 7.25 | 5.75 | 7.20 | +0.61 | +9.19% | 4 | 1,444 | 31.30% |
| WYNN250620P00087500 | 2024-05-24 3:38PM EDT | 87.50 | 8.05 | 6.70 | 8.95 | 0.00 | - | 94 | 248 | 33.08% |
| WYNN250620P00090000 | 2024-05-31 9:53AM EDT | 90.00 | 9.34 | 7.55 | 9.65 | +0.34 | +3.78% | 5 | 456 | 31.66% |
| WYNN250620P00092500 | 2024-05-20 10:13AM EDT | 92.50 | 9.15 | 8.80 | 10.20 | 0.00 | - | 23 | 182 | 29.70% |
| WYNN250620P00095000 | 2024-05-30 12:23PM EDT | 95.00 | 12.03 | 9.90 | 11.10 | 0.00 | - | 1 | 245 | 28.50% |
| WYNN250620P00097500 | 2024-05-20 10:11AM EDT | 97.50 | 11.35 | 10.85 | 13.40 | 0.00 | - | 10 | 249 | 30.71% |
| WYNN250620P00100000 | 2024-05-21 12:52PM EDT | 100.00 | 12.65 | 12.40 | 13.70 | 0.00 | - | 10 | 896 | 27.54% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 105.00 | 15.05 | 14.50 | 17.70 | 0.00 | - | 24 | 135 | 29.38% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 110.00 | 19.09 | 18.20 | 20.75 | 0.00 | - | 2 | 74 | 27.96% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 120.00 | 25.12 | 24.10 | 27.25 | 0.00 | - | 2 | 2 | 23.10% |
| WYNN250620P00125000 | 2024-05-23 9:37AM EDT | 125.00 | 30.50 | 29.45 | 32.25 | 0.00 | - | 1 | 5 | 25.53% |
| WYNN250620P00130000 | 2024-05-20 11:30AM EDT | 130.00 | 32.69 | 33.10 | 37.45 | 0.00 | - | - | 1 | 28.58% |
© 2024 Yahoo. All rights reserved.