Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00050000 | 2024-05-16 1:12PM EDT | 50.00 | 49.57 | 39.05 | 43.50 | 0.00 | - | 5 | 5 | 52.82% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 41.10 | 43.00 | 0.00 | - | 21 | 45 | 75.72% |
| WYNN250620C00060000 | 2024-05-16 1:12PM EDT | 60.00 | 41.00 | 31.45 | 34.30 | 0.00 | - | 5 | 25 | 54.64% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 32.80 | 34.65 | 0.00 | - | 3 | 4 | 64.98% |
| WYNN250620C00070000 | 2024-06-04 10:45AM EDT | 70.00 | 29.15 | 22.60 | 25.30 | 0.00 | - | 2 | 2 | 44.23% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 75.00 | 29.35 | 24.00 | 24.75 | 0.00 | - | 2 | 10 | 51.03% |
| WYNN250620C00080000 | 2024-06-04 10:45AM EDT | 80.00 | 22.20 | 17.65 | 18.30 | 0.00 | - | 2 | 2 | 39.95% |
| WYNN250620C00085000 | 2024-05-24 10:49AM EDT | 85.00 | 19.74 | 14.75 | 15.30 | 0.00 | - | 1 | 196 | 38.37% |
| WYNN250620C00087500 | 2024-06-04 10:16AM EDT | 87.50 | 17.80 | 13.35 | 13.95 | 0.00 | - | 5 | 5 | 37.75% |
| WYNN250620C00090000 | 2024-06-14 11:44AM EDT | 90.00 | 12.03 | 12.15 | 12.70 | -1.37 | -10.22% | 1 | 119 | 37.22% |
| WYNN250620C00092500 | 2024-06-12 3:29PM EDT | 92.50 | 12.10 | 10.95 | 11.50 | 0.00 | - | 20 | 48 | 36.64% |
| WYNN250620C00095000 | 2024-06-14 9:40AM EDT | 95.00 | 10.21 | 10.00 | 10.40 | -2.48 | -19.54% | 60 | 76 | 36.15% |
| WYNN250620C00097500 | 2024-06-03 3:47PM EDT | 97.50 | 13.35 | 8.90 | 9.35 | 0.00 | - | 1 | 9 | 35.61% |
| WYNN250620C00100000 | 2024-06-14 2:38PM EDT | 100.00 | 7.96 | 7.90 | 8.40 | -1.79 | -18.36% | 20 | 472 | 35.17% |
| WYNN250620C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 6.35 | 6.25 | 6.70 | -0.83 | -11.56% | 3 | 498 | 34.30% |
| WYNN250620C00110000 | 2024-06-14 1:48PM EDT | 110.00 | 4.95 | 4.95 | 5.25 | -0.95 | -16.10% | 2 | 651 | 33.43% |
| WYNN250620C00115000 | 2024-06-13 12:39PM EDT | 115.00 | 3.80 | 2.41 | 4.05 | -0.69 | -15.37% | 1 | 172 | 32.62% |
| WYNN250620C00120000 | 2024-06-13 1:57PM EDT | 120.00 | 3.42 | 2.88 | 3.25 | 0.00 | - | 18 | 522 | 32.53% |
| WYNN250620C00125000 | 2024-06-13 2:29PM EDT | 125.00 | 2.65 | 2.18 | 2.56 | 0.00 | - | 1 | 410 | 32.28% |
| WYNN250620C00130000 | 2024-06-14 11:00AM EDT | 130.00 | 1.70 | 1.78 | 1.97 | -0.80 | -32.00% | 20 | 411 | 31.89% |
| WYNN250620C00135000 | 2024-06-14 3:46PM EDT | 135.00 | 1.40 | 1.17 | 1.56 | -0.20 | -12.50% | 50 | 644 | 31.82% |
| WYNN250620C00140000 | 2024-06-14 12:58PM EDT | 140.00 | 1.00 | 0.86 | 1.21 | -0.12 | -10.71% | 2 | 416 | 31.63% |
| WYNN250620C00145000 | 2024-05-15 10:57AM EDT | 145.00 | 2.39 | 0.63 | 0.89 | 0.00 | - | 2 | 707 | 31.13% |
| WYNN250620C00150000 | 2024-05-15 11:02AM EDT | 150.00 | 1.93 | 0.45 | 0.85 | 0.00 | - | 2 | 149 | 32.37% |
| WYNN250620C00155000 | 2024-05-31 3:57PM EDT | 155.00 | 0.94 | 0.00 | 2.59 | 0.00 | - | 1 | 255 | 44.20% |
| WYNN250620C00160000 | 2024-06-11 3:44PM EDT | 160.00 | 0.46 | 0.00 | 2.48 | 0.00 | - | 345 | 641 | 45.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00047500 | 2024-06-13 9:30AM EDT | 47.50 | 0.58 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 58.17% |
| WYNN250620P00050000 | 2024-06-11 3:30PM EDT | 50.00 | 0.68 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 53.03% |
| WYNN250620P00055000 | 2024-05-13 10:17AM EDT | 55.00 | 1.19 | 0.88 | 1.12 | 0.00 | - | 6 | 13 | 36.28% |
| WYNN250620P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 2.03 | 1.39 | 1.64 | 0.00 | - | 3 | 69 | 34.60% |
| WYNN250620P00065000 | 2024-05-14 2:02PM EDT | 65.00 | 2.32 | 2.08 | 2.29 | 0.00 | - | 2 | 97 | 32.75% |
| WYNN250620P00070000 | 2024-05-24 3:28PM EDT | 70.00 | 3.10 | 1.96 | 3.60 | 0.00 | - | 11 | 343 | 32.95% |
| WYNN250620P00075000 | 2024-06-10 10:28AM EDT | 75.00 | 4.15 | 3.35 | 4.80 | 0.00 | - | 5 | 2,005 | 31.39% |
| WYNN250620P00080000 | 2024-06-14 11:44AM EDT | 80.00 | 6.28 | 5.95 | 6.50 | +0.88 | +16.30% | 1 | 3,135 | 30.57% |
| WYNN250620P00085000 | 2024-06-12 9:53AM EDT | 85.00 | 7.17 | 7.80 | 9.75 | 0.00 | - | 4 | 1,448 | 33.26% |
| WYNN250620P00087500 | 2024-06-13 9:30AM EDT | 87.50 | 9.26 | 8.80 | 9.85 | +0.83 | +9.85% | 8 | 248 | 29.74% |
| WYNN250620P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 10.45 | 9.95 | 11.95 | +1.45 | +16.11% | 2 | 807 | 31.73% |
| WYNN250620P00092500 | 2024-06-11 3:58PM EDT | 92.50 | 10.40 | 11.20 | 13.20 | 0.00 | - | 14 | 166 | 31.06% |
| WYNN250620P00095000 | 2024-06-12 9:53AM EDT | 95.00 | 11.52 | 12.60 | 13.80 | 0.00 | - | 4 | 273 | 28.32% |
| WYNN250620P00097500 | 2024-06-11 3:59PM EDT | 97.50 | 12.90 | 14.00 | 15.20 | 0.00 | - | 33 | 279 | 27.57% |
| WYNN250620P00100000 | 2024-05-21 12:52PM EDT | 100.00 | 12.65 | 15.45 | 16.75 | 0.00 | - | 10 | 896 | 27.00% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 105.00 | 15.05 | 16.55 | 21.45 | 0.00 | - | 24 | 135 | 29.99% |
| WYNN250620P00110000 | 2024-06-03 2:41PM EDT | 110.00 | 19.30 | 22.35 | 25.00 | 0.00 | - | 1 | 75 | 28.79% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 120.00 | 25.12 | 30.35 | 33.65 | 0.00 | - | 1 | 2 | 29.46% |
| WYNN250620P00125000 | 2024-05-23 9:37AM EDT | 125.00 | 30.50 | 33.50 | 38.50 | 0.00 | - | 1 | 4 | 31.23% |
| WYNN250620P00130000 | 2024-05-20 11:30AM EDT | 130.00 | 32.69 | 38.50 | 43.45 | 0.00 | - | - | 0 | 33.24% |
© 2024 Yahoo. All rights reserved.