Advertisement
U.S. markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
102.23+0.44 (+0.43%)
At close: 04:00PM EDT
102.09 -0.14 (-0.14%)
After hours: 07:36PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240405C000910002024-03-28 1:10PM EDT91.0010.929.6513.35+0.18+1.68%16254.98%
WYNN240405C000930002024-03-25 11:53AM EDT93.006.917.6510.750.00-5583.11%
WYNN240405C000950002024-03-27 2:57PM EDT95.007.797.158.80+1.11+16.62%11253.47%
WYNN240405C000970002024-03-28 2:52PM EDT97.005.625.207.00+1.65+41.56%1011865.14%
WYNN240405C000980002024-03-26 1:45PM EDT98.003.504.454.950.00-12,02437.60%
WYNN240405C000990002024-03-28 12:07PM EDT99.003.503.704.00+0.57+19.45%221,05033.30%
WYNN240405C001000002024-03-28 2:48PM EDT100.002.982.933.25+0.10+3.47%1711332.37%
WYNN240405C001010002024-03-28 3:42PM EDT101.002.432.212.41+0.58+31.35%1141,22728.76%
WYNN240405C001020002024-03-28 3:58PM EDT102.001.801.731.81+0.15+9.09%2822,20428.08%
WYNN240405C001030002024-03-28 3:46PM EDT103.001.361.261.34+0.16+13.33%21875728.00%
WYNN240405C001040002024-03-28 3:53PM EDT104.000.950.880.95+0.12+14.46%71668927.74%
WYNN240405C001050002024-03-28 3:58PM EDT105.000.630.600.65+0.06+10.53%42323227.54%
WYNN240405C001060002024-03-28 3:59PM EDT106.000.440.390.45+0.11+33.33%1,96515427.88%
WYNN240405C001070002024-03-28 3:49PM EDT107.000.280.250.32+0.05+21.74%699228.66%
WYNN240405C001080002024-03-28 2:42PM EDT108.000.150.150.22+0.04+36.36%94629.20%
WYNN240405C001090002024-03-28 3:40PM EDT109.000.110.080.14+0.05+83.33%51529.30%
WYNN240405C001100002024-03-28 3:55PM EDT110.000.060.030.08+0.02+50.00%1910328.91%
WYNN240405C001110002024-03-28 3:21PM EDT111.000.040.020.08-0.09-69.23%56331.64%
WYNN240405C001120002024-03-28 2:18PM EDT112.000.050.010.07-0.75-93.75%101033.59%
WYNN240405C001130002024-03-28 3:18PM EDT113.000.020.000.13-0.15-88.24%121640.72%
WYNN240405C001140002024-03-21 2:17PM EDT114.000.060.000.680.00-303153.91%
WYNN240405C001150002024-03-27 12:59PM EDT115.000.030.000.600.00-1155.37%
WYNN240405C001160002024-03-13 1:39PM EDT116.000.220.000.750.00-1061.57%
WYNN240405C001170002024-03-12 3:48PM EDT117.000.200.000.750.00-1164.65%
WYNN240405C001200002024-02-29 10:52AM EDT120.000.290.000.750.00--373.49%
WYNN240405C001250002024-03-15 3:28PM EDT125.000.030.000.400.00--2576.95%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN240405P000830002024-03-26 10:13AM EDT83.000.020.001.270.00-817106.74%
WYNN240405P000850002024-03-27 10:29AM EDT85.000.020.000.990.00-911291.21%
WYNN240405P000860002024-03-26 1:06PM EDT86.000.030.001.040.00-2005287.79%
WYNN240405P000870002024-03-28 11:02AM EDT87.000.030.000.06+0.01+50.00%1114153.91%
WYNN240405P000880002024-03-26 1:02PM EDT88.000.040.000.630.00-2004369.53%
WYNN240405P000890002024-03-28 11:36AM EDT89.000.020.010.26-0.02-50.00%116654.49%
WYNN240405P000900002024-03-28 12:14PM EDT90.000.050.030.07+0.02+66.67%1418845.12%
WYNN240405P000910002024-03-28 10:02AM EDT91.000.050.010.25-0.10-66.67%223154.00%
WYNN240405P000920002024-03-28 2:18PM EDT92.000.040.020.08-0.06-60.00%103039.45%
WYNN240405P000930002024-03-27 12:00PM EDT93.000.100.020.550.00-118657.32%
WYNN240405P000940002024-03-26 3:11PM EDT94.000.090.050.17-0.06-40.00%314838.28%
WYNN240405P000950002024-03-28 3:58PM EDT95.000.090.090.10-0.05-35.71%4414230.66%
WYNN240405P000960002024-03-28 3:56PM EDT96.000.140.120.15-0.08-36.36%1619429.69%
WYNN240405P000970002024-03-28 3:34PM EDT97.000.200.170.23-0.07-25.93%1919629.05%
WYNN240405P000980002024-03-28 3:59PM EDT98.000.300.260.32-0.12-28.57%11817827.64%
WYNN240405P000990002024-03-28 3:34PM EDT99.000.460.410.50-0.47-50.54%20915727.44%
WYNN240405P001000002024-03-28 3:58PM EDT100.000.650.640.70-0.30-31.58%1,62118026.27%
WYNN240405P001010002024-03-28 3:58PM EDT101.000.950.961.03-0.72-43.11%7436726.15%
WYNN240405P001020002024-03-28 3:44PM EDT102.001.351.371.45-0.51-27.42%929925.90%
WYNN240405P001030002024-03-28 3:44PM EDT103.001.861.921.98-0.96-34.04%10516925.83%
WYNN240405P001040002024-03-28 12:11PM EDT104.002.862.522.61-1.06-27.04%202525.76%
WYNN240405P001050002024-03-28 10:57AM EDT105.003.003.153.35-2.45-44.95%5826.12%
WYNN240405P001070002024-03-11 10:43AM EDT107.004.554.705.200.00-1131.69%
WYNN240405P001080002024-03-22 12:47PM EDT108.008.445.306.250.00-3237.06%