NasdaqGS - Delayed Quote USD

Wynn Resorts, Limited (WYNN)

96.71 +1.44 (+1.51%)
At close: May 3 at 4:00 PM EDT
97.29 +0.58 (+0.60%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN240510C00085000 5/2/2024 2:16 PM 85 9.60 11.40 12.25 0.00 0.00% 1 5 58.20%
WYNN240510C00086000 4/29/2024 2:36 PM 86 12.00 9.65 11.35 0.00 0.00% 2 2 82.13%
WYNN240510C00088000 4/23/2024 6:31 PM 88 11.50 8.55 10.10 0.00 0.00% - 1 69.63%
WYNN240510C00089000 4/19/2024 3:16 PM 89 8.52 8.00 8.40 0.00 0.00% 3 0 59.28%
WYNN240510C00090000 5/3/2024 6:19 PM 90 6.90 7.20 7.55 2.88 71.64% 80 23 59.67%
WYNN240510C00092000 5/3/2024 4:38 PM 92 5.70 5.55 5.85 1.20 26.67% 31 58 56.40%
WYNN240510C00093000 5/3/2024 7:46 PM 93 4.88 4.85 5.10 0.78 19.02% 637 500 56.25%
WYNN240510C00095000 5/3/2024 7:59 PM 95 3.65 3.60 3.90 0.78 27.18% 563 347 57.37%
WYNN240510C00096000 5/3/2024 7:45 PM 96 2.99 3.00 3.10 0.56 23.05% 154 448 54.39%
WYNN240510C00097000 5/3/2024 7:54 PM 97 2.47 2.51 2.67 0.46 22.89% 130 1,075 55.18%
WYNN240510C00098000 5/3/2024 7:59 PM 98 2.04 2.02 2.07 0.44 27.50% 1,043 606 53.03%
WYNN240510C00099000 5/3/2024 7:40 PM 99 1.62 1.61 1.76 0.37 29.60% 588 136 53.47%
WYNN240510C00100000 5/3/2024 7:59 PM 100 1.26 1.27 1.39 0.25 24.75% 890 1,282 52.83%
WYNN240510C00101000 5/3/2024 7:41 PM 101 0.96 0.96 1.06 0.22 29.73% 66 1,054 51.71%
WYNN240510C00102000 5/3/2024 7:57 PM 102 0.72 0.73 0.81 0.13 22.03% 42 111 51.27%
WYNN240510C00103000 5/3/2024 7:55 PM 103 0.55 0.54 0.60 0.12 27.91% 49 63 50.59%
WYNN240510C00104000 5/3/2024 7:51 PM 104 0.41 0.39 0.44 0.16 64.00% 5 98 50.10%
WYNN240510C00105000 5/3/2024 7:59 PM 105 0.30 0.27 0.32 0.09 42.86% 151 163 50.68%
WYNN240510C00106000 5/3/2024 7:36 PM 106 0.16 0.19 0.23 -0.11 -40.74% 44 38 50.39%
WYNN240510C00107000 5/3/2024 7:56 PM 107 0.12 0.12 0.16 0.02 20.00% 15 18 50.00%
WYNN240510C00108000 5/3/2024 5:57 PM 108 0.09 0.07 0.31 -0.32 -78.05% 20 15 55.57%
WYNN240510C00109000 5/3/2024 7:53 PM 109 0.06 0.04 0.27 0.01 20.00% 10 35 56.64%
WYNN240510C00110000 5/3/2024 6:07 PM 110 0.03 0.01 0.10 -0.07 -70.00% 6 70 50.00%
WYNN240510C00111000 4/23/2024 7:46 PM 111 0.23 0.01 1.28 0.00 0.00% 4 17 88.72%
WYNN240510C00112000 4/19/2024 7:13 PM 112 0.19 0.00 1.27 0.00 0.00% 3 1,828 92.29%
WYNN240510C00113000 4/26/2024 1:30 PM 113 0.05 0.00 1.27 0.00 0.00% 1 5 96.19%
WYNN240510C00114000 4/16/2024 2:41 PM 114 0.23 0.00 1.27 0.00 0.00% 15 15 100.00%
WYNN240510C00115000 4/17/2024 5:49 PM 115 0.16 0.00 0.18 0.00 0.00% 2 26 69.14%
WYNN240510C00116000 4/19/2024 2:30 PM 116 0.08 0.00 1.27 0.00 0.00% 2 4 107.42%
WYNN240510C00117000 4/12/2024 6:05 PM 117 0.25 0.00 1.27 0.00 0.00% 1 1 111.04%
WYNN240510C00120000 5/1/2024 1:58 PM 120 0.32 0.00 0.60 0.00 0.00% 1 26 102.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN240510P00080000 5/3/2024 3:18 PM 80 0.05 0.01 0.05 0.00 0.00% 1 293 65.63%
WYNN240510P00085000 5/3/2024 7:50 PM 85 0.11 0.11 0.66 -0.08 -42.11% 15 111 76.17%
WYNN240510P00086000 5/3/2024 7:28 PM 86 0.14 0.13 0.17 -0.08 -36.36% 50 49 56.84%
WYNN240510P00088000 5/3/2024 7:07 PM 88 0.26 0.24 0.30 -0.17 -39.53% 23 185 54.88%
WYNN240510P00089000 5/3/2024 6:20 PM 89 0.35 0.34 0.40 -0.25 -41.67% 15 130 54.39%
WYNN240510P00090000 5/3/2024 7:55 PM 90 0.50 0.46 0.52 -0.30 -37.50% 59 860 53.66%
WYNN240510P00091000 5/3/2024 7:48 PM 91 0.66 0.63 0.70 -0.37 -35.92% 89 328 53.61%
WYNN240510P00092000 5/3/2024 7:50 PM 92 0.89 0.82 0.95 -0.41 -31.54% 74 240 53.61%
WYNN240510P00093000 5/3/2024 7:44 PM 93 1.19 1.08 1.22 -0.50 -29.59% 79 461 53.47%
WYNN240510P00094000 5/3/2024 6:30 PM 94 1.36 1.39 1.53 -0.54 -28.42% 110 747 53.17%
WYNN240510P00095000 5/3/2024 7:30 PM 95 1.87 1.81 1.92 -0.46 -19.74% 66 164 53.71%
WYNN240510P00096000 5/3/2024 7:57 PM 96 2.31 2.20 2.32 -0.69 -23.00% 177 375 52.76%
WYNN240510P00097000 5/3/2024 7:50 PM 97 2.86 2.66 2.80 -0.54 -15.88% 257 158 52.15%
WYNN240510P00098000 5/3/2024 7:54 PM 98 3.15 3.15 3.35 -1.65 -34.38% 1,021 34 51.27%
WYNN240510P00099000 5/3/2024 5:15 PM 99 3.65 3.75 3.95 -2.75 -42.97% 7 112 50.83%
WYNN240510P00100000 5/3/2024 2:08 PM 100 4.60 4.35 4.65 -1.15 -20.00% 12 85 50.12%
WYNN240510P00101000 5/3/2024 2:24 PM 101 5.47 5.05 5.40 -0.72 -11.63% 5 71 54.15%
WYNN240510P00102000 5/1/2024 5:31 PM 102 8.95 5.80 6.15 0.00 0.00% 10 56 53.66%
WYNN240510P00103000 4/30/2024 1:59 PM 103 7.95 5.70 7.65 0.00 0.00% 5 26 72.12%
WYNN240510P00104000 5/1/2024 5:33 PM 104 11.09 6.70 8.40 0.00 0.00% 10 18 71.29%
WYNN240510P00105000 4/24/2024 7:50 PM 105 8.95 7.75 10.25 0.00 0.00% 3 11 64.80%
WYNN240510P00106000 5/1/2024 1:48 PM 106 12.70 7.85 11.45 0.00 0.00% 2 2 56.54%
WYNN240510P00107000 4/25/2024 3:12 PM 107 10.77 8.30 12.40 0.00 0.00% 1 3 112.99%
WYNN240510P00130000 4/15/2024 5:32 PM 130 30.15 31.00 35.80 0.00 0.00% 3 0 111.13%

Related Tickers

LVS Las Vegas Sands Corp.
46.87
+0.47%
 
MGM MGM Resorts International
41.04
+0.42%
 
CZR Caesars Entertainment, Inc.
35.33
+0.54%
 
PENN PENN Entertainment, Inc.
15.13
+0.83%
 
MLCO Melco Resorts & Entertainment Limited
7.24
+1.26%
 
BYD Boyd Gaming Corporation
54.12
-0.07%
 
RRR Red Rock Resorts, Inc.
54.37
+1.59%
 
MTN Vail Resorts, Inc.
195.02
+0.79%
 
VAC Marriott Vacations Worldwide Corporation
97.18
-0.49%
 
BALY Bally's Corporation
13.02
+0.15%