Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219C00047500 | 2024-03-25 2:27PM EDT | 47.50 | 55.15 | 50.60 | 54.95 | 0.00 | - | 21 | 21 | 88.44% |
| WYNN251219C00050000 | 2024-05-30 10:45AM EDT | 50.00 | 46.00 | 40.05 | 43.40 | 0.00 | - | 1 | 2 | 54.06% |
| WYNN251219C00055000 | 2024-03-19 3:23PM EDT | 55.00 | 48.60 | 43.55 | 48.50 | 0.00 | - | 2 | 2 | 76.89% |
| WYNN251219C00065000 | 2024-04-02 3:49PM EDT | 65.00 | 46.60 | 36.15 | 37.45 | 0.00 | - | - | 1 | 62.88% |
| WYNN251219C00070000 | 2024-05-30 2:10PM EDT | 70.00 | 31.27 | 25.05 | 28.30 | 0.00 | - | 1 | 8 | 45.17% |
| WYNN251219C00075000 | 2024-06-04 10:15AM EDT | 75.00 | 28.75 | 22.10 | 24.80 | 0.00 | - | 1 | 22 | 42.93% |
| WYNN251219C00077500 | 2024-06-04 10:16AM EDT | 77.50 | 27.10 | 21.40 | 22.95 | 0.00 | - | 1 | 19 | 41.42% |
| WYNN251219C00082500 | 2024-05-02 3:10PM EDT | 82.50 | 25.99 | 24.05 | 24.85 | 0.00 | - | 1 | 16 | 51.18% |
| WYNN251219C00085000 | 2024-05-29 9:56AM EDT | 85.00 | 17.50 | 17.65 | 18.35 | -3.75 | -17.65% | 10 | 33 | 38.78% |
| WYNN251219C00087500 | 2024-06-04 10:45AM EDT | 87.50 | 20.60 | 16.05 | 17.00 | 0.00 | - | 16 | 81 | 38.12% |
| WYNN251219C00090000 | 2024-06-04 10:48AM EDT | 90.00 | 19.05 | 14.60 | 15.80 | 0.00 | - | 161 | 255 | 37.70% |
| WYNN251219C00092500 | 2024-06-13 10:14AM EDT | 92.50 | 14.17 | 13.65 | 14.50 | -1.10 | -7.20% | 1 | 14 | 36.92% |
| WYNN251219C00095000 | 2024-06-12 10:36AM EDT | 95.00 | 14.84 | 12.90 | 13.50 | 0.00 | - | 4 | 92 | 36.72% |
| WYNN251219C00097500 | 2024-06-13 9:46AM EDT | 97.50 | 13.09 | 11.90 | 12.45 | 0.00 | - | 1 | 51 | 36.28% |
| WYNN251219C00100000 | 2024-06-13 10:14AM EDT | 100.00 | 12.07 | 10.65 | 11.50 | 0.00 | - | 1 | 271 | 35.94% |
| WYNN251219C00105000 | 2024-06-05 10:05AM EDT | 105.00 | 11.75 | 8.90 | 9.65 | 0.00 | - | 2 | 143 | 35.05% |
| WYNN251219C00110000 | 2024-06-12 3:26PM EDT | 110.00 | 8.60 | 7.50 | 8.30 | 0.00 | - | 1 | 97 | 34.87% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 115.00 | 12.15 | 8.40 | 8.95 | 0.00 | - | 21 | 118 | 39.15% |
| WYNN251219C00120000 | 2024-05-31 3:15PM EDT | 120.00 | 8.40 | 4.95 | 5.75 | 0.00 | - | 4 | 41 | 33.64% |
| WYNN251219C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 15.07 | 8.40 | 9.00 | 0.00 | - | 10 | 14 | 44.12% |
| WYNN251219C00130000 | 2024-05-14 1:23PM EDT | 130.00 | 7.28 | 3.80 | 4.10 | 0.00 | - | 1 | 7 | 33.23% |
| WYNN251219C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 7.48 | 11.10 | 11.65 | 0.00 | - | 10 | 28 | 54.13% |
| WYNN251219C00140000 | 2024-02-26 4:24PM EDT | 140.00 | 7.65 | 7.10 | 7.50 | 0.00 | - | 62 | 71 | 46.41% |
| WYNN251219C00145000 | 2024-06-11 12:27PM EDT | 145.00 | 2.36 | 1.47 | 1.99 | 0.00 | - | 11 | 7 | 30.94% |
| WYNN251219C00150000 | 2024-06-05 11:57AM EDT | 150.00 | 2.39 | 1.28 | 1.70 | 0.00 | - | 24 | 58 | 31.08% |
| WYNN251219C00155000 | 2024-04-05 10:16AM EDT | 155.00 | 6.55 | 3.05 | 4.90 | 0.00 | - | 1 | 15 | 44.04% |
| WYNN251219C00160000 | 2024-06-04 1:37PM EDT | 160.00 | 1.60 | 0.81 | 1.18 | 0.00 | - | 3 | 79 | 30.96% |
| WYNN251219C00165000 | 2024-05-07 3:18PM EDT | 165.00 | 2.28 | 0.97 | 1.91 | 0.00 | - | 4 | 69 | 35.89% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN251219P00042500 | 2024-06-12 9:58AM EDT | 42.50 | 0.82 | 0.00 | 5.00 | 0.00 | - | 1 | 469 | 53.03% |
| WYNN251219P00045000 | 2024-06-11 3:30PM EDT | 45.00 | 1.02 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 40.85% |
| WYNN251219P00047500 | 2024-06-11 3:30PM EDT | 47.50 | 1.21 | 0.98 | 1.49 | 0.00 | - | 1 | 16 | 39.84% |
| WYNN251219P00050000 | 2024-06-11 3:30PM EDT | 50.00 | 1.43 | 1.01 | 1.74 | 0.00 | - | 2 | 75 | 38.83% |
| WYNN251219P00055000 | 2024-04-26 11:39AM EDT | 55.00 | 2.63 | 1.59 | 2.37 | 0.00 | - | 1 | 58 | 37.10% |
| WYNN251219P00060000 | 2024-03-13 1:27PM EDT | 60.00 | 2.97 | 2.61 | 3.55 | 0.00 | - | 100 | 95 | 37.13% |
| WYNN251219P00065000 | 2024-06-12 1:27PM EDT | 65.00 | 3.55 | 2.52 | 4.15 | 0.00 | - | 1 | 198 | 34.04% |
| WYNN251219P00070000 | 2024-05-24 3:08PM EDT | 70.00 | 4.75 | 3.55 | 5.30 | 0.00 | - | 1 | 273 | 32.51% |
| WYNN251219P00075000 | 2024-06-10 3:23PM EDT | 75.00 | 5.53 | 6.00 | 6.65 | 0.00 | - | 6 | 18 | 30.99% |
| WYNN251219P00077500 | 2024-04-16 3:34PM EDT | 77.50 | 7.60 | 6.40 | 6.75 | 0.00 | - | 85 | 1,458 | 28.46% |
| WYNN251219P00080000 | 2024-06-10 3:23PM EDT | 80.00 | 7.03 | 7.70 | 8.40 | 0.00 | - | 6 | 15 | 29.92% |
| WYNN251219P00082500 | 2024-04-11 3:22PM EDT | 82.50 | 7.90 | 7.30 | 8.65 | 0.00 | - | 41 | 92 | 27.59% |
| WYNN251219P00085000 | 2024-05-24 12:22PM EDT | 85.00 | 10.14 | 9.80 | 10.30 | +0.94 | +10.22% | 8 | 113 | 28.56% |
| WYNN251219P00087500 | 2024-04-11 11:31AM EDT | 87.50 | 9.40 | 9.95 | 10.50 | 0.00 | - | - | 11 | 25.88% |
| WYNN251219P00090000 | 2024-06-14 2:21PM EDT | 90.00 | 12.50 | 11.80 | 12.50 | +1.15 | +10.13% | 4 | 414 | 27.25% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 92.50 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 26.92% |
| WYNN251219P00095000 | 2024-06-12 3:26PM EDT | 95.00 | 14.15 | 14.15 | 15.00 | 0.00 | - | 3 | 92 | 25.95% |
| WYNN251219P00097500 | 2024-06-11 3:58PM EDT | 97.50 | 15.00 | 14.90 | 16.50 | 0.00 | - | 9 | 60 | 25.61% |
| WYNN251219P00100000 | 2024-06-11 3:59PM EDT | 100.00 | 16.40 | 17.00 | 17.85 | 0.00 | - | 29 | 77 | 24.73% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 105.00 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 11.61% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 110.00 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 15.82% |
| WYNN251219P00115000 | 2024-06-06 1:22PM EDT | 115.00 | 25.15 | 25.60 | 28.70 | 0.00 | - | - | 1 | 22.17% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 120.00 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
| WYNN251219P00125000 | 2024-06-06 10:27AM EDT | 125.00 | 32.83 | 34.05 | 37.55 | 0.00 | - | - | 1 | 21.89% |
| WYNN251219P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 47.30 | 58.60 | 61.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.