Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.99-1.44 (-1.67%)
At close: 04:00PM EST
84.75 -0.24 (-0.28%)
After hours: 07:15PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221216C000275002022-08-09 2:18PM EST27.5038.7034.1534.600.00-8120.00%
WYNN221216C000300002022-11-22 10:43AM EST30.0045.1054.7055.350.00-12295.31%
WYNN221216C000350002022-07-01 8:41AM EST35.0024.6029.3530.050.00-120.00%
WYNN221216C000375002022-07-25 1:50PM EST37.5025.9225.9526.500.00-640.00%
WYNN221216C000400002022-11-17 2:35PM EST40.0038.1544.7045.300.00-513190.63%
WYNN221216C000425002022-12-02 12:26PM EST42.5042.6042.2042.800.00-123175.00%
WYNN221216C000450002022-11-09 11:43AM EST45.0024.6039.8040.350.00-1514207.81%
WYNN221216C000475002022-11-28 9:34AM EST47.5031.5537.1037.900.00-218150.00%
WYNN221216C000500002022-12-01 11:17AM EST50.0034.0734.7535.450.00-2115183.59%
WYNN221216C000525002022-12-02 11:46AM EST52.5032.3832.2032.850.00-5148143.75%
WYNN221216C000550002022-12-05 1:49PM EST55.0030.3529.8030.550.00-2424167.38%
WYNN221216C000575002022-12-06 11:20AM EST57.5028.0027.2027.950.00-6390134.38%
WYNN221216C000600002022-12-08 10:26AM EST60.0028.7324.8025.350.00-67,677121.48%
WYNN221216C000625002022-12-09 12:18PM EST62.5023.2822.3022.85+1.52+6.99%11,200108.98%
WYNN221216C000630002022-12-05 10:23AM EST63.0022.8921.8022.300.00-23101.17%
WYNN221216C000640002022-12-05 11:06AM EST64.0021.7520.8021.350.00-151101.56%
WYNN221216C000650002022-12-09 1:50PM EST65.0020.2919.8520.30-1.41-6.50%53,78596.88%
WYNN221216C000660002022-12-09 1:19PM EST66.0019.1118.8019.45-0.29-1.49%19499.61%
WYNN221216C000670002022-12-08 10:52AM EST67.0021.3817.8018.300.00-31082.81%
WYNN221216C000675002022-12-09 3:58PM EST67.5017.6017.3517.85-0.05-0.28%63,46788.67%
WYNN221216C000680002022-12-09 1:40PM EST68.0017.2816.9017.20+0.70+4.22%20478.13%
WYNN221216C000690002022-12-09 12:47PM EST69.0016.4015.8516.20-0.70-4.09%20868.36%
WYNN221216C000700002022-12-09 1:56PM EST70.0015.5514.8515.20-0.97-5.87%287,51364.06%
WYNN221216C000710002022-12-02 3:37PM EST71.0014.6013.9014.350.00-12474.80%
WYNN221216C000720002022-12-09 11:06AM EST72.0014.0412.9513.35-0.96-6.40%24072.46%
WYNN221216C000725002022-12-09 1:14PM EST72.5012.7212.3012.80-1.78-12.28%588758.59%
WYNN221216C000730002022-12-09 12:28PM EST73.0012.6112.0012.45-0.06-0.47%43773.24%
WYNN221216C000740002022-12-09 2:45PM EST74.0011.4310.9511.30-0.87-7.07%7021660.35%
WYNN221216C000750002022-12-09 3:08PM EST75.0010.5310.0510.35-1.54-12.76%673,79161.23%
WYNN221216C000760002022-12-09 3:09PM EST76.009.559.059.55-0.68-6.65%92,99561.82%
WYNN221216C000770002022-12-09 3:38PM EST77.008.158.208.55-1.55-15.98%4886659.96%
WYNN221216C000775002022-12-09 1:25PM EST77.507.757.808.20-1.57-16.85%535,20562.31%
WYNN221216C000780002022-12-09 2:19PM EST78.007.987.307.75-1.05-11.63%3765760.25%
WYNN221216C000790002022-12-09 3:02PM EST79.006.876.456.70-0.23-3.24%2329655.86%
WYNN221216C000800002022-12-09 3:29PM EST80.005.605.705.90-1.24-18.13%463,73356.45%
WYNN221216C000810002022-12-09 3:24PM EST81.004.864.905.10-1.32-21.36%2242354.93%
WYNN221216C000820002022-12-09 2:57PM EST82.004.514.154.35-1.00-18.15%2625053.61%
WYNN221216C000825002022-12-09 3:51PM EST82.503.863.854.00-1.29-25.05%1372,18753.71%
WYNN221216C000830002022-12-09 3:35PM EST83.003.353.503.65-1.19-26.21%3131952.88%
WYNN221216C000840002022-12-09 3:43PM EST84.002.902.913.05-0.95-24.68%15051552.56%
WYNN221216C000850002022-12-09 3:58PM EST85.002.452.392.47-0.86-25.98%5261,72051.86%
WYNN221216C000860002022-12-09 3:58PM EST86.001.951.941.99-0.79-28.83%25268151.61%
WYNN221216C000870002022-12-09 3:42PM EST87.001.451.541.58-0.94-39.33%32270451.25%
WYNN221216C000875002022-12-09 3:50PM EST87.501.401.361.45-0.77-35.48%4851,08051.61%
WYNN221216C000880002022-12-09 3:50PM EST88.001.191.201.29-0.65-35.33%42925551.56%
WYNN221216C000890002022-12-09 3:57PM EST89.000.970.931.00-0.50-34.01%78945651.37%
WYNN221216C000900002022-12-09 3:58PM EST90.000.740.720.77-0.52-41.27%3452,73851.47%
WYNN221216C000910002022-12-09 3:55PM EST91.000.600.550.60-0.52-46.43%11216451.81%
WYNN221216C000920002022-12-09 1:58PM EST92.000.550.420.47-0.35-38.89%19326952.34%
WYNN221216C000930002022-12-09 2:46PM EST93.000.370.320.37-0.34-47.89%7712152.93%
WYNN221216C000940002022-12-09 3:37PM EST94.000.240.230.29-0.26-52.00%1416753.22%
WYNN221216C000950002022-12-09 3:52PM EST95.000.180.170.23-0.19-51.35%862,07353.91%
WYNN221216C000960002022-12-09 11:01AM EST96.000.200.130.19-0.12-37.50%66854.98%
WYNN221216C000970002022-12-08 3:39PM EST97.000.240.070.180.00-192755.86%
WYNN221216C000980002022-12-09 12:15PM EST98.000.140.060.17-0.24-63.16%16358.30%
WYNN221216C000990002022-12-08 11:57AM EST99.000.240.070.190.00-205363.09%
WYNN221216C001000002022-12-09 3:32PM EST100.000.100.050.13-0.04-28.57%571,97462.11%
WYNN221216C001050002022-12-09 12:26PM EST105.000.060.030.06+0.02+50.00%3036469.53%
WYNN221216C001100002022-12-08 12:45PM EST110.000.060.020.030.00-224776.56%
WYNN221216C001150002022-12-09 1:52PM EST115.000.010.010.020.00-21848382.81%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221216P000275002022-12-05 9:40AM EST27.500.010.000.020.00-51,493281.25%
WYNN221216P000300002022-11-28 3:44PM EST30.000.010.000.170.00-22,771328.13%
WYNN221216P000325002022-12-05 10:05AM EST32.500.010.000.050.00-38387264.06%
WYNN221216P000350002022-12-06 11:08AM EST35.000.010.000.060.00-151,436250.00%
WYNN221216P000375002022-12-01 3:05PM EST37.500.010.000.060.00-1817231.25%
WYNN221216P000400002022-12-05 10:54AM EST40.000.010.000.050.00-501,268209.38%
WYNN221216P000425002022-11-30 2:40PM EST42.500.030.000.060.00-1266198.44%
WYNN221216P000450002022-12-07 9:41AM EST45.000.010.000.050.00-21,503179.69%
WYNN221216P000475002022-12-05 3:10PM EST47.500.010.000.040.00-11494160.94%
WYNN221216P000500002022-12-08 11:30AM EST50.000.020.000.010.00-841,451131.25%
WYNN221216P000525002022-12-08 9:30AM EST52.500.010.000.070.00-11,627144.53%
WYNN221216P000550002022-12-08 9:30AM EST55.000.010.000.050.00-32,649126.56%
WYNN221216P000575002022-12-09 2:51PM EST57.500.020.000.08-0.01-33.33%331,484121.09%
WYNN221216P000600002022-12-09 3:31PM EST60.000.010.010.04-0.01-50.00%42,948103.13%
WYNN221216P000625002022-12-09 3:19PM EST62.500.010.000.04-0.03-75.00%280389.84%
WYNN221216P000630002022-12-02 11:17AM EST63.000.060.000.030.00-273184.38%
WYNN221216P000640002022-12-09 12:55PM EST64.000.020.000.06-0.03-60.00%51287.89%
WYNN221216P000650002022-12-09 3:47PM EST65.000.020.020.03-0.01-33.33%193482.03%
WYNN221216P000660002022-12-06 9:52AM EST66.000.060.020.030.00-140977.34%
WYNN221216P000670002022-12-06 9:52AM EST67.000.060.020.030.00-13473.44%
WYNN221216P000675002022-12-09 12:21PM EST67.500.040.020.040.00-203,80173.05%
WYNN221216P000680002022-12-08 2:09PM EST68.000.050.010.050.00-310371.09%
WYNN221216P000690002022-12-05 1:38PM EST69.000.080.030.050.00-42469.53%
WYNN221216P000700002022-12-09 3:56PM EST70.000.060.050.06-0.01-14.29%1273,75268.36%
WYNN221216P000710002022-12-07 11:57AM EST71.000.130.060.080.00-252766.80%
WYNN221216P000720002022-12-08 9:30AM EST72.000.090.080.100.00-414465.04%
WYNN221216P000725002022-12-09 12:15PM EST72.500.090.090.11-0.01-10.00%2176463.87%
WYNN221216P000730002022-12-09 2:58PM EST73.000.100.110.12-0.01-9.09%251,07163.28%
WYNN221216P000740002022-12-09 3:20PM EST74.000.140.140.160.00-141,12561.72%
WYNN221216P000750002022-12-09 3:56PM EST75.000.180.180.20+0.01+5.88%1481,00459.86%
WYNN221216P000760002022-12-09 3:46PM EST76.000.240.240.26-0.02-7.69%7840258.59%
WYNN221216P000770002022-12-09 3:11PM EST77.000.300.310.34-0.02-6.25%10985657.13%
WYNN221216P000775002022-12-09 3:28PM EST77.500.360.360.390.00-1324,41856.64%
WYNN221216P000780002022-12-09 3:17PM EST78.000.400.400.47-0.01-2.44%10711156.35%
WYNN221216P000790002022-12-09 3:22PM EST79.000.540.530.59+0.02+3.85%8712154.98%
WYNN221216P000800002022-12-09 3:58PM EST80.000.720.700.76+0.08+12.50%2631,30654.00%
WYNN221216P000810002022-12-09 3:52PM EST81.000.920.911.00+0.07+8.24%9035853.47%
WYNN221216P000820002022-12-09 3:59PM EST82.001.201.161.25+0.16+15.38%36378152.30%
WYNN221216P000825002022-12-09 3:52PM EST82.501.351.321.39+0.21+18.42%2151,40651.81%
WYNN221216P000830002022-12-09 3:53PM EST83.001.511.491.59+0.23+17.97%14933351.86%
WYNN221216P000840002022-12-09 3:54PM EST84.001.891.891.93+0.29+18.12%15725850.83%
WYNN221216P000850002022-12-09 3:59PM EST85.002.362.342.39+0.42+21.65%60377350.27%
WYNN221216P000860002022-12-09 3:59PM EST86.002.922.852.92+0.45+18.22%11547850.44%
WYNN221216P000870002022-12-09 3:59PM EST87.003.503.403.55+0.52+17.45%3829750.78%
WYNN221216P000875002022-12-09 1:30PM EST87.503.853.753.90+0.80+26.23%14051.27%
WYNN221216P000880002022-12-09 3:59PM EST88.004.154.104.25+0.71+20.64%1868451.44%
WYNN221216P000890002022-12-08 11:01AM EST89.003.304.805.000.00-545552.05%
WYNN221216P000900002022-12-09 1:19PM EST90.005.735.605.80+1.58+38.07%1114952.78%
WYNN221216P000910002022-12-08 10:53AM EST91.004.306.306.600.00-111052.30%
WYNN221216P000920002022-12-08 10:25AM EST92.004.857.207.500.00-1654.00%
WYNN221216P000950002022-12-09 3:44PM EST95.0010.159.9510.35+1.60+18.71%13561.33%
WYNN221216P001000002022-12-08 11:31AM EST100.0012.5514.8015.350.00-1158.98%
WYNN221216P001050002022-12-08 11:30AM EST105.0017.4519.6520.250.00-1091.80%
WYNN221216P001100002022-06-21 10:24AM EST110.0054.5545.9546.750.00-10622.00%
WYNN221216P001150002022-11-11 10:56AM EST115.0036.7029.6530.350.00-60129.88%