Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 316.60% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 62.40 | 66.20 | 0.00 | - | 8 | 8 | 173.97% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 190.37% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 226.56% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 150.93% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 115.25% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 48.30 | 51.75 | 0.00 | - | 4 | 42 | 113.31% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 53.47% |
| WYNN250117C00050000 | 2024-06-12 3:23PM EDT | 50.00 | 42.00 | 38.55 | 40.80 | 0.00 | - | 5 | 352 | 55.20% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 45.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 136.85% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 127.21% |
| WYNN250117C00060000 | 2024-06-14 11:07AM EDT | 60.00 | 30.50 | 30.30 | 30.90 | 0.00 | - | 2 | 85 | 50.90% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 71.86% |
| WYNN250117C00065000 | 2024-06-14 10:32AM EDT | 65.00 | 25.80 | 25.80 | 26.55 | 0.00 | - | 1 | 94 | 47.42% |
| WYNN250117C00067500 | 2024-05-23 9:55AM EDT | 67.50 | 31.00 | 23.75 | 24.15 | 0.00 | - | 1 | 30 | 44.10% |
| WYNN250117C00070000 | 2024-06-03 10:04AM EDT | 70.00 | 28.00 | 21.80 | 22.15 | 0.00 | - | 2 | 341 | 43.01% |
| WYNN250117C00072500 | 2024-06-03 9:44AM EDT | 72.50 | 26.10 | 19.60 | 20.10 | 0.00 | - | 5 | 62 | 41.37% |
| WYNN250117C00075000 | 2024-06-12 11:35AM EDT | 75.00 | 20.70 | 17.75 | 18.25 | 0.00 | - | 1 | 774 | 40.45% |
| WYNN250117C00077500 | 2024-06-17 10:46AM EDT | 77.50 | 15.55 | 15.90 | 16.60 | -5.05 | -24.51% | 1 | 41 | 40.10% |
| WYNN250117C00080000 | 2024-06-04 10:15AM EDT | 80.00 | 19.20 | 14.15 | 14.50 | 0.00 | - | 6 | 323 | 37.50% |
| WYNN250117C00082500 | 2024-05-10 3:43PM EDT | 82.50 | 19.70 | 16.15 | 16.60 | 0.00 | - | 1 | 128 | 50.50% |
| WYNN250117C00085000 | 2024-06-14 3:01PM EDT | 85.00 | 11.16 | 10.95 | 11.30 | 0.00 | - | 45 | 669 | 35.59% |
| WYNN250117C00087500 | 2024-06-14 3:43PM EDT | 87.50 | 9.83 | 9.65 | 9.85 | 0.00 | - | 13 | 452 | 34.69% |
| WYNN250117C00090000 | 2024-06-17 11:25AM EDT | 90.00 | 8.44 | 8.35 | 8.55 | -0.06 | -0.71% | 1 | 888 | 33.99% |
| WYNN250117C00092500 | 2024-06-14 2:37PM EDT | 92.50 | 7.41 | 7.20 | 7.35 | 0.00 | - | 19 | 265 | 33.27% |
| WYNN250117C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 5.80 | 6.10 | 6.30 | -1.45 | -20.00% | 1 | 749 | 32.74% |
| WYNN250117C00097500 | 2024-06-14 10:28AM EDT | 97.50 | 5.32 | 5.20 | 5.35 | 0.00 | - | 27 | 747 | 32.20% |
| WYNN250117C00100000 | 2024-06-17 10:24AM EDT | 100.00 | 4.13 | 4.40 | 4.50 | -0.32 | -7.19% | 28 | 1,914 | 31.67% |
| WYNN250117C00105000 | 2024-06-14 3:01PM EDT | 105.00 | 3.06 | 3.00 | 3.15 | 0.00 | - | 55 | 1,927 | 30.90% |
| WYNN250117C00110000 | 2024-06-17 12:03PM EDT | 110.00 | 2.05 | 2.04 | 2.45 | -0.12 | -5.53% | 18 | 2,177 | 31.78% |
| WYNN250117C00115000 | 2024-06-14 3:06PM EDT | 115.00 | 1.44 | 1.33 | 1.46 | 0.00 | - | 43 | 2,295 | 29.88% |
| WYNN250117C00120000 | 2024-06-17 12:02PM EDT | 120.00 | 0.93 | 0.87 | 0.97 | -0.03 | -3.12% | 30 | 1,111 | 29.54% |
| WYNN250117C00125000 | 2024-06-14 12:59PM EDT | 125.00 | 0.60 | 0.53 | 0.66 | 0.00 | - | 8 | 2,331 | 29.52% |
| WYNN250117C00130000 | 2024-06-14 12:13PM EDT | 130.00 | 0.50 | 0.31 | 1.17 | 0.00 | - | 30 | 692 | 36.52% |
| WYNN250117C00135000 | 2024-06-03 3:08PM EDT | 135.00 | 0.72 | 0.16 | 0.49 | 0.00 | - | 20 | 993 | 32.28% |
| WYNN250117C00140000 | 2024-06-14 12:58PM EDT | 140.00 | 0.20 | 0.11 | 0.37 | 0.00 | - | 3 | 857 | 32.67% |
| WYNN250117C00145000 | 2024-06-14 12:58PM EDT | 145.00 | 0.12 | 0.08 | 0.29 | 0.00 | - | 10 | 347 | 33.23% |
| WYNN250117C00150000 | 2024-06-14 10:37AM EDT | 150.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 2 | 705 | 33.99% |
| WYNN250117C00155000 | 2024-06-12 11:10AM EDT | 155.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 6 | 103 | 35.21% |
| WYNN250117C00160000 | 2024-06-12 11:11AM EDT | 160.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 506 | 36.33% |
| WYNN250117C00165000 | 2024-06-12 11:12AM EDT | 165.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 149 | 37.60% |
| WYNN250117C00170000 | 2024-05-23 2:18PM EDT | 170.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 311 | 38.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-06-13 2:02PM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 325 | 61.13% |
| WYNN250117P00032500 | 2024-06-13 2:01PM EDT | 32.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 127 | 57.72% |
| WYNN250117P00035000 | 2024-06-13 2:02PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 171 | 54.10% |
| WYNN250117P00037500 | 2024-06-13 1:59PM EDT | 37.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 30 | 50.68% |
| WYNN250117P00040000 | 2024-06-13 11:59AM EDT | 40.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 1 | 76 | 53.03% |
| WYNN250117P00042500 | 2024-06-13 12:01PM EDT | 42.50 | 0.10 | 0.02 | 0.46 | 0.00 | - | 1 | 31 | 55.86% |
| WYNN250117P00045000 | 2024-06-11 3:29PM EDT | 45.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | 3 | 38 | 56.76% |
| WYNN250117P00047500 | 2024-06-13 11:56AM EDT | 47.50 | 0.13 | 0.05 | 0.38 | 0.00 | - | 2 | 3,159 | 46.63% |
| WYNN250117P00050000 | 2024-06-13 3:46PM EDT | 50.00 | 0.20 | 0.07 | 0.45 | 0.00 | - | 1 | 404 | 44.73% |
| WYNN250117P00052500 | 2024-05-29 12:24PM EDT | 52.50 | 0.44 | 0.06 | 0.55 | 0.00 | - | 2 | 459 | 43.21% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 46.00% |
| WYNN250117P00057500 | 2024-05-30 2:21PM EDT | 57.50 | 0.48 | 0.22 | 0.81 | 0.00 | - | 1 | 485 | 40.31% |
| WYNN250117P00060000 | 2024-06-14 2:47PM EDT | 60.00 | 0.61 | 0.46 | 0.66 | 0.00 | - | 1 | 817 | 35.25% |
| WYNN250117P00062500 | 2024-05-29 3:39PM EDT | 62.50 | 0.87 | 0.76 | 0.85 | 0.00 | - | 1 | 616 | 34.38% |
| WYNN250117P00065000 | 2024-06-17 10:04AM EDT | 65.00 | 1.08 | 0.96 | 1.07 | +0.13 | +13.68% | 1 | 551 | 33.37% |
| WYNN250117P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 1.10 | 1.24 | 1.36 | 0.00 | - | 1 | 796 | 32.59% |
| WYNN250117P00070000 | 2024-05-20 11:04AM EDT | 70.00 | 1.30 | 1.57 | 1.70 | 0.00 | - | 2 | 687 | 31.74% |
| WYNN250117P00072500 | 2024-05-20 3:17PM EDT | 72.50 | 1.60 | 1.84 | 2.12 | 0.00 | - | 5 | 689 | 30.97% |
| WYNN250117P00075000 | 2024-06-13 2:48PM EDT | 75.00 | 2.20 | 2.42 | 2.61 | 0.00 | - | 1 | 1,301 | 30.16% |
| WYNN250117P00077500 | 2024-06-17 11:12AM EDT | 77.50 | 3.15 | 3.05 | 3.20 | +0.55 | +21.15% | 2 | 1,171 | 29.44% |
| WYNN250117P00080000 | 2024-06-12 3:29PM EDT | 80.00 | 3.42 | 3.75 | 3.90 | 0.00 | - | 2 | 2,305 | 28.76% |
| WYNN250117P00082500 | 2024-06-11 12:22PM EDT | 82.50 | 4.83 | 4.55 | 4.70 | +0.83 | +20.75% | 10 | 1,416 | 28.05% |
| WYNN250117P00085000 | 2024-06-14 9:59AM EDT | 85.00 | 5.65 | 5.45 | 5.65 | +0.05 | +0.89% | 2 | 1,335 | 27.47% |
| WYNN250117P00087500 | 2024-06-14 10:38AM EDT | 87.50 | 6.80 | 6.50 | 6.70 | 0.00 | - | 1 | 1,248 | 26.80% |
| WYNN250117P00090000 | 2024-06-17 11:32AM EDT | 90.00 | 7.70 | 7.70 | 7.85 | +1.30 | +20.31% | 26 | 2,757 | 26.01% |
| WYNN250117P00092500 | 2024-06-05 12:00PM EDT | 92.50 | 7.15 | 9.00 | 9.20 | 0.00 | - | 20 | 913 | 25.46% |
| WYNN250117P00095000 | 2024-06-13 1:22PM EDT | 95.00 | 9.53 | 10.35 | 10.60 | 0.00 | - | 4 | 752 | 24.59% |
| WYNN250117P00097500 | 2024-06-14 10:57AM EDT | 97.50 | 12.35 | 11.65 | 12.25 | 0.00 | - | 5 | 1,677 | 24.14% |
| WYNN250117P00100000 | 2024-06-17 10:12AM EDT | 100.00 | 14.22 | 13.65 | 13.95 | +1.63 | +12.95% | 6 | 2,152 | 23.35% |
| WYNN250117P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 16.50 | 17.45 | 17.75 | 0.00 | - | 73 | 1,360 | 21.79% |
| WYNN250117P00110000 | 2024-06-05 3:40PM EDT | 110.00 | 18.15 | 21.50 | 22.90 | 0.00 | - | 35 | 2,234 | 26.37% |
| WYNN250117P00115000 | 2024-06-10 9:57AM EDT | 115.00 | 23.26 | 25.60 | 28.00 | 0.00 | - | 3 | 1,159 | 30.38% |
| WYNN250117P00120000 | 2024-06-14 3:08PM EDT | 120.00 | 32.08 | 30.55 | 33.35 | 0.00 | - | 141 | 279 | 35.72% |
| WYNN250117P00125000 | 2024-06-17 9:32AM EDT | 125.00 | 36.62 | 35.50 | 37.35 | -0.02 | -0.05% | 2 | 119 | 31.64% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 41.45 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 56.64% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 64.68 | 70.60 | 73.50 | 0.00 | - | - | 1 | 56.74% |
| WYNN250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 69.70 | 75.50 | 78.50 | 0.00 | - | 1 | 0 | 58.72% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 64.10% |
© 2024 Yahoo. All rights reserved.