Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00120000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.20 | 0.00 | 1.26 | 0.00 | - | 3 | 4 | 111.91% |
| WYNN240621C00120000 | 2024-05-17 12:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 9 | 7,711 | 34.77% |
| WYNN240628C00120000 | 2024-05-13 11:16AM EDT | 2024-06-28 | 0.44 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 53.22% |
| WYNN240719C00120000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.14 | -0.09 | -50.00% | 1 | 358 | 27.44% |
| WYNN240816C00120000 | 2024-05-14 11:00AM EDT | 2024-08-16 | 0.53 | 0.33 | 0.47 | 0.00 | - | 127 | 128 | 28.96% |
| WYNN240920C00120000 | 2024-05-14 3:05PM EDT | 2024-09-20 | 1.02 | 0.71 | 1.02 | 0.00 | - | 1 | 625 | 29.98% |
| WYNN241018C00120000 | 2024-05-13 1:29PM EDT | 2024-10-18 | 1.60 | 1.18 | 1.32 | 0.00 | - | 15 | 28 | 29.27% |
| WYNN241115C00120000 | 2024-05-10 9:38AM EDT | 2024-11-15 | 2.40 | 1.90 | 2.18 | 0.00 | - | 9 | 12 | 31.81% |
| WYNN241220C00120000 | 2024-05-16 10:02AM EDT | 2024-12-20 | 2.86 | 2.46 | 2.58 | 0.00 | - | 34 | 85 | 30.99% |
| WYNN250117C00120000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 3.17 | 3.00 | 3.15 | -0.08 | -2.46% | 36 | 1,041 | 31.54% |
| WYNN250620C00120000 | 2024-05-17 3:22PM EDT | 2025-06-20 | 6.67 | 6.40 | 6.75 | -0.43 | -6.06% | 2 | 488 | 35.05% |
| WYNN251219C00120000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 9.97 | 9.30 | 10.45 | 0.00 | - | 5 | 35 | 37.02% |
| WYNN260116C00120000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 9.87 | 9.70 | 10.30 | 0.00 | - | 6 | 86 | 35.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00120000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 22.65 | 22.90 | 25.20 | +10.20 | +81.93% | 150 | 302 | 53.96% |
| WYNN240719P00120000 | 2024-04-01 10:32AM EDT | 2024-07-19 | 15.75 | 25.15 | 28.15 | 0.00 | - | - | 0 | 64.51% |
| WYNN240920P00120000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 24.40 | 22.10 | 25.25 | 0.00 | - | 1 | 8 | 37.37% |
| WYNN241018P00120000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 25.80 | 23.05 | 24.40 | 0.00 | - | 5 | 9 | 28.41% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 2024-11-15 | 17.55 | 23.60 | 25.70 | 0.00 | - | 16 | 16 | 33.43% |
| WYNN241220P00120000 | 2024-05-10 11:05AM EDT | 2024-12-20 | 23.89 | 22.45 | 24.60 | 0.00 | - | - | 27 | 25.10% |
| WYNN250117P00120000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 23.53 | 23.05 | 25.35 | 0.00 | - | 5 | 423 | 27.27% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 2025-06-20 | 25.12 | 23.05 | 28.00 | 0.00 | - | 1 | 2 | 29.66% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 2025-12-19 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 31.15% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 28.50% |
© 2024 Yahoo. All rights reserved.