Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 11.40 | 12.25 | 0.00 | - | 1 | 5 | 53.91% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 9.65 | 11.35 | 0.00 | - | 2 | 2 | 76.07% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 8.55 | 10.10 | 0.00 | - | - | 1 | 64.45% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 8.00 | 8.40 | 0.00 | - | 3 | 0 | 54.88% |
| WYNN240510C00090000 | 2024-05-03 2:19PM EDT | 90.00 | 6.90 | 7.20 | 7.55 | +2.88 | +71.64% | 80 | 23 | 55.23% |
| WYNN240510C00092000 | 2024-05-03 12:38PM EDT | 92.00 | 5.70 | 5.55 | 5.85 | +1.20 | +26.67% | 31 | 58 | 52.20% |
| WYNN240510C00093000 | 2024-05-03 3:46PM EDT | 93.00 | 4.88 | 4.85 | 5.10 | +0.78 | +19.02% | 637 | 500 | 52.05% |
| WYNN240510C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 3.65 | 3.60 | 3.90 | +0.78 | +27.18% | 563 | 347 | 53.13% |
| WYNN240510C00096000 | 2024-05-03 3:45PM EDT | 96.00 | 2.99 | 3.00 | 3.10 | +0.56 | +23.05% | 154 | 448 | 50.34% |
| WYNN240510C00097000 | 2024-05-03 3:54PM EDT | 97.00 | 2.47 | 2.51 | 2.67 | +0.46 | +22.89% | 130 | 1,075 | 51.07% |
| WYNN240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 2.04 | 2.02 | 2.07 | +0.44 | +27.50% | 1,043 | 606 | 49.56% |
| WYNN240510C00099000 | 2024-05-03 3:40PM EDT | 99.00 | 1.62 | 1.61 | 1.76 | +0.37 | +29.60% | 588 | 136 | 50.98% |
| WYNN240510C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 1.26 | 1.27 | 1.39 | +0.25 | +24.75% | 890 | 1,282 | 50.15% |
| WYNN240510C00101000 | 2024-05-03 3:41PM EDT | 101.00 | 0.96 | 0.96 | 1.06 | +0.22 | +29.73% | 66 | 1,054 | 49.02% |
| WYNN240510C00102000 | 2024-05-03 3:57PM EDT | 102.00 | 0.72 | 0.73 | 0.81 | +0.13 | +22.03% | 42 | 111 | 48.44% |
| WYNN240510C00103000 | 2024-05-03 3:55PM EDT | 103.00 | 0.55 | 0.54 | 0.60 | +0.12 | +27.91% | 49 | 63 | 47.75% |
| WYNN240510C00104000 | 2024-05-03 3:51PM EDT | 104.00 | 0.41 | 0.39 | 0.44 | +0.16 | +64.00% | 5 | 98 | 47.22% |
| WYNN240510C00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.30 | 0.27 | 0.32 | +0.09 | +42.86% | 151 | 163 | 46.88% |
| WYNN240510C00106000 | 2024-05-03 3:36PM EDT | 106.00 | 0.16 | 0.19 | 0.23 | -0.11 | -40.74% | 44 | 38 | 46.68% |
| WYNN240510C00107000 | 2024-05-03 3:56PM EDT | 107.00 | 0.12 | 0.12 | 0.16 | +0.02 | +20.00% | 15 | 18 | 46.29% |
| WYNN240510C00108000 | 2024-05-03 1:57PM EDT | 108.00 | 0.09 | 0.07 | 0.31 | -0.32 | -78.05% | 20 | 15 | 51.47% |
| WYNN240510C00109000 | 2024-05-03 3:53PM EDT | 109.00 | 0.06 | 0.04 | 0.27 | +0.01 | +20.00% | 10 | 35 | 52.44% |
| WYNN240510C00110000 | 2024-05-03 2:07PM EDT | 110.00 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 6 | 70 | 51.17% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.01 | 1.28 | 0.00 | - | 4 | 17 | 82.13% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 1,828 | 85.45% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 89.06% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 92.58% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 26 | 64.06% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 99.46% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 102.83% |
| WYNN240510C00120000 | 2024-05-01 9:58AM EDT | 120.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 95.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-05-03 11:18AM EDT | 80.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 293 | 60.55% |
| WYNN240510P00085000 | 2024-05-03 3:50PM EDT | 85.00 | 0.11 | 0.11 | 0.66 | -0.08 | -42.11% | 15 | 111 | 70.51% |
| WYNN240510P00086000 | 2024-05-03 3:28PM EDT | 86.00 | 0.14 | 0.13 | 0.17 | -0.08 | -36.36% | 50 | 49 | 52.54% |
| WYNN240510P00088000 | 2024-05-03 3:07PM EDT | 88.00 | 0.26 | 0.24 | 0.30 | -0.17 | -39.53% | 23 | 185 | 50.78% |
| WYNN240510P00089000 | 2024-05-03 2:20PM EDT | 89.00 | 0.35 | 0.34 | 0.40 | -0.25 | -41.67% | 15 | 130 | 50.39% |
| WYNN240510P00090000 | 2024-05-03 3:55PM EDT | 90.00 | 0.50 | 0.46 | 0.52 | -0.30 | -37.50% | 59 | 860 | 50.68% |
| WYNN240510P00091000 | 2024-05-03 3:48PM EDT | 91.00 | 0.66 | 0.63 | 0.70 | -0.37 | -35.92% | 89 | 328 | 50.64% |
| WYNN240510P00092000 | 2024-05-03 3:50PM EDT | 92.00 | 0.89 | 0.82 | 0.95 | -0.41 | -31.54% | 74 | 240 | 51.22% |
| WYNN240510P00093000 | 2024-05-03 3:44PM EDT | 93.00 | 1.19 | 1.08 | 1.22 | -0.50 | -29.59% | 79 | 461 | 51.07% |
| WYNN240510P00094000 | 2024-05-03 2:30PM EDT | 94.00 | 1.36 | 1.39 | 1.53 | -0.54 | -28.42% | 110 | 747 | 50.68% |
| WYNN240510P00095000 | 2024-05-03 3:30PM EDT | 95.00 | 1.87 | 1.81 | 1.92 | -0.46 | -19.74% | 66 | 164 | 50.78% |
| WYNN240510P00096000 | 2024-05-03 3:57PM EDT | 96.00 | 2.31 | 2.20 | 2.32 | -0.69 | -23.00% | 177 | 375 | 49.98% |
| WYNN240510P00097000 | 2024-05-03 3:50PM EDT | 97.00 | 2.86 | 2.66 | 2.80 | -0.54 | -15.88% | 257 | 158 | 49.59% |
| WYNN240510P00098000 | 2024-05-03 3:54PM EDT | 98.00 | 3.15 | 3.15 | 3.35 | -1.65 | -34.38% | 1,021 | 34 | 49.37% |
| WYNN240510P00099000 | 2024-05-03 1:15PM EDT | 99.00 | 3.65 | 3.75 | 3.95 | -2.75 | -42.97% | 7 | 112 | 49.02% |
| WYNN240510P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 4.60 | 4.35 | 4.65 | -1.15 | -20.00% | 12 | 85 | 49.56% |
| WYNN240510P00101000 | 2024-05-03 10:24AM EDT | 101.00 | 5.47 | 5.05 | 5.40 | -0.72 | -11.63% | 5 | 71 | 50.15% |
| WYNN240510P00102000 | 2024-05-01 1:31PM EDT | 102.00 | 8.95 | 5.80 | 6.15 | 0.00 | - | 10 | 56 | 49.71% |
| WYNN240510P00103000 | 2024-04-30 9:59AM EDT | 103.00 | 7.95 | 5.70 | 7.65 | 0.00 | - | 5 | 26 | 66.80% |
| WYNN240510P00104000 | 2024-05-01 1:33PM EDT | 104.00 | 11.09 | 6.70 | 8.40 | 0.00 | - | 10 | 18 | 65.97% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 7.75 | 10.25 | 0.00 | - | 3 | 11 | 59.96% |
| WYNN240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 12.70 | 7.85 | 11.45 | 0.00 | - | 2 | 2 | 52.34% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 8.30 | 12.40 | 0.00 | - | 1 | 3 | 104.64% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 31.00 | 35.80 | 0.00 | - | 3 | 0 | 102.93% |
© 2024 Yahoo. All rights reserved.