Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,129.49 +811.46 (+1.24%) CMC Crypto 200
1,404.52 -13.35 (-0.94%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116C00042500 | 2024-06-14 10:41AM EDT | 42.50 | 48.00 | 46.50 | 51.00 | -7.00 | -12.73% | 5 | 11 | 51.32% |
| WYNN260116C00045000 | 2024-06-12 10:24AM EDT | 45.00 | 49.80 | 44.50 | 49.00 | 0.00 | - | 1 | 10 | 51.03% |
| WYNN260116C00050000 | 2024-06-03 10:36AM EDT | 50.00 | 48.08 | 40.60 | 43.35 | 0.00 | - | 32 | 58 | 52.47% |
| WYNN260116C00060000 | 2024-06-06 11:02AM EDT | 60.00 | 38.40 | 33.00 | 35.30 | 0.00 | - | 1 | 31 | 47.18% |
| WYNN260116C00065000 | 2024-03-25 9:39AM EDT | 65.00 | 42.25 | 38.00 | 42.25 | 0.00 | - | 1 | 8 | 71.47% |
| WYNN260116C00070000 | 2024-06-03 10:00AM EDT | 70.00 | 33.55 | 26.35 | 27.80 | 0.00 | - | 1 | 35 | 42.60% |
| WYNN260116C00075000 | 2024-06-03 2:40PM EDT | 75.00 | 29.85 | 23.65 | 24.50 | 0.00 | - | 1 | 24 | 41.05% |
| WYNN260116C00077500 | 2024-06-03 2:40PM EDT | 77.50 | 28.20 | 21.80 | 23.00 | 0.00 | - | 1 | 17 | 40.50% |
| WYNN260116C00080000 | 2024-06-14 12:06PM EDT | 80.00 | 20.75 | 20.75 | 21.50 | -1.50 | -6.74% | 10 | 109 | 39.83% |
| WYNN260116C00082500 | 2024-06-14 10:23AM EDT | 82.50 | 19.18 | 19.40 | 20.10 | -4.72 | -19.75% | 3 | 38 | 39.28% |
| WYNN260116C00085000 | 2024-06-14 10:41AM EDT | 85.00 | 17.96 | 18.10 | 18.75 | -2.29 | -11.31% | 1 | 54 | 38.74% |
| WYNN260116C00087500 | 2024-06-12 3:26PM EDT | 87.50 | 16.75 | 15.65 | 17.35 | -1.65 | -8.97% | 4 | 34 | 37.97% |
| WYNN260116C00090000 | 2024-06-14 1:22PM EDT | 90.00 | 15.88 | 15.40 | 16.15 | -1.42 | -8.21% | 4 | 255 | 37.54% |
| WYNN260116C00092500 | 2024-06-14 10:23AM EDT | 92.50 | 14.21 | 13.40 | 14.95 | -1.64 | -10.35% | 3 | 12 | 37.01% |
| WYNN260116C00095000 | 2024-06-13 2:56PM EDT | 95.00 | 12.65 | 11.90 | 13.85 | -2.10 | -14.24% | 1 | 241 | 36.57% |
| WYNN260116C00097500 | 2024-06-14 11:10AM EDT | 97.50 | 12.30 | 12.15 | 12.90 | -1.45 | -10.55% | 2 | 64 | 36.37% |
| WYNN260116C00100000 | 2024-06-14 1:56PM EDT | 100.00 | 11.30 | 11.30 | 11.90 | -1.70 | -13.08% | 6 | 153 | 35.93% |
| WYNN260116C00105000 | 2024-06-14 2:34PM EDT | 105.00 | 9.70 | 9.55 | 9.95 | -1.70 | -14.91% | 37 | 385 | 34.84% |
| WYNN260116C00110000 | 2024-06-12 3:25PM EDT | 110.00 | 9.00 | 7.90 | 8.45 | 0.00 | - | 10 | 285 | 34.34% |
| WYNN260116C00115000 | 2024-06-14 12:33PM EDT | 115.00 | 6.61 | 6.65 | 7.05 | -0.89 | -11.87% | 1 | 254 | 33.65% |
| WYNN260116C00120000 | 2024-06-14 12:36PM EDT | 120.00 | 5.52 | 5.45 | 5.85 | -0.88 | -13.75% | 2 | 186 | 33.04% |
| WYNN260116C00125000 | 2024-06-14 10:40AM EDT | 125.00 | 4.40 | 4.40 | 4.85 | -0.80 | -15.38% | 7 | 49 | 32.55% |
| WYNN260116C00130000 | 2024-06-11 1:55PM EDT | 130.00 | 4.80 | 2.68 | 3.95 | 0.00 | - | 174 | 149 | 31.95% |
| WYNN260116C00135000 | 2024-06-12 12:24PM EDT | 135.00 | 3.65 | 1.80 | 3.30 | 0.00 | - | 2 | 91 | 31.73% |
| WYNN260116C00140000 | 2024-06-12 3:51PM EDT | 140.00 | 2.80 | 2.43 | 2.77 | 0.00 | - | 11 | 50 | 31.59% |
| WYNN260116C00145000 | 2024-06-11 12:27PM EDT | 145.00 | 2.61 | 1.58 | 2.34 | 0.00 | - | 11 | 72 | 31.54% |
| WYNN260116C00150000 | 2024-05-29 9:49AM EDT | 150.00 | 2.62 | 1.41 | 1.79 | 0.00 | - | 2 | 15 | 30.69% |
| WYNN260116C00155000 | 2024-06-03 11:45AM EDT | 155.00 | 2.50 | 1.16 | 1.47 | 0.00 | - | 5 | 41 | 30.49% |
| WYNN260116C00160000 | 2024-05-23 2:40PM EDT | 160.00 | 2.30 | 0.75 | 1.30 | 0.00 | - | 2 | 11 | 30.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN260116P00042500 | 2024-06-11 3:31PM EDT | 42.50 | 0.93 | 0.44 | 2.27 | 0.00 | - | 1 | 197 | 50.18% |
| WYNN260116P00045000 | 2024-06-11 3:31PM EDT | 45.00 | 1.11 | 0.83 | 1.38 | 0.00 | - | 1 | 40 | 40.76% |
| WYNN260116P00047500 | 2024-06-12 2:17PM EDT | 47.50 | 1.36 | 1.03 | 1.63 | 0.00 | - | 2 | 5 | 39.82% |
| WYNN260116P00050000 | 2024-06-12 2:21PM EDT | 50.00 | 1.60 | 1.29 | 1.88 | 0.00 | - | 1 | 65 | 38.72% |
| WYNN260116P00055000 | 2024-04-04 9:43AM EDT | 55.00 | 2.18 | 2.11 | 2.78 | 0.00 | - | 15 | 17 | 38.17% |
| WYNN260116P00060000 | 2024-06-13 3:19PM EDT | 60.00 | 2.87 | 1.72 | 3.35 | 0.00 | - | 7 | 29 | 35.38% |
| WYNN260116P00065000 | 2024-05-08 12:47PM EDT | 65.00 | 4.40 | 3.30 | 3.75 | 0.00 | - | 3 | 251 | 31.75% |
| WYNN260116P00070000 | 2024-06-14 10:32AM EDT | 70.00 | 5.25 | 4.95 | 5.50 | +0.45 | +9.37% | 100 | 89 | 32.31% |
| WYNN260116P00075000 | 2024-06-11 11:36AM EDT | 75.00 | 6.20 | 6.35 | 6.90 | 0.00 | - | 300 | 376 | 30.89% |
| WYNN260116P00077500 | 2024-06-04 2:40PM EDT | 77.50 | 6.70 | 7.20 | 7.70 | 0.00 | - | 2 | 258 | 30.23% |
| WYNN260116P00080000 | 2024-06-14 1:44PM EDT | 80.00 | 8.45 | 7.30 | 8.60 | +0.70 | +9.03% | 5 | 1,331 | 29.66% |
| WYNN260116P00082500 | 2024-06-13 2:23PM EDT | 82.50 | 8.70 | 8.95 | 9.55 | 0.00 | - | 2 | 123 | 29.06% |
| WYNN260116P00085000 | 2024-06-11 3:50PM EDT | 85.00 | 9.55 | 9.95 | 10.55 | 0.00 | - | 1 | 125 | 28.42% |
| WYNN260116P00087500 | 2024-06-14 1:14PM EDT | 87.50 | 11.46 | 11.05 | 11.60 | +0.71 | +6.60% | 2 | 187 | 27.74% |
| WYNN260116P00090000 | 2024-06-11 12:09PM EDT | 90.00 | 11.65 | 11.40 | 12.75 | 0.00 | - | 565 | 1,812 | 27.13% |
| WYNN260116P00092500 | 2024-06-13 1:55PM EDT | 92.50 | 13.05 | 12.90 | 13.95 | 0.00 | - | 1 | 129 | 26.47% |
| WYNN260116P00095000 | 2024-06-13 2:56PM EDT | 95.00 | 14.33 | 13.90 | 15.25 | 0.00 | - | 183 | 432 | 25.86% |
| WYNN260116P00097500 | 2024-05-24 10:24AM EDT | 97.50 | 14.80 | 14.40 | 16.60 | 0.00 | - | 5 | 13 | 25.19% |
| WYNN260116P00100000 | 2024-06-04 3:33PM EDT | 100.00 | 16.02 | 17.25 | 18.00 | 0.00 | - | 3 | 185 | 24.45% |
| WYNN260116P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 18.40 | 20.00 | 21.15 | 0.00 | - | 6 | 397 | 23.22% |
| WYNN260116P00110000 | 2024-06-12 3:58PM EDT | 110.00 | 23.02 | 23.80 | 25.25 | 0.00 | - | 2 | 37 | 23.65% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 115.00 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 120.00 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 0.00% |
| WYNN260116P00125000 | 2024-06-13 11:52AM EDT | 125.00 | 34.80 | 35.00 | 38.30 | 0.00 | - | 1 | 10 | 24.24% |
| WYNN260116P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 34.05 | 39.00 | 43.50 | 0.00 | - | - | 1 | 26.73% |
| WYNN260116P00140000 | 2024-02-26 3:09PM EDT | 140.00 | 38.60 | 38.70 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN260116P00145000 | 2024-02-09 4:27PM EDT | 145.00 | 42.15 | 45.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.