Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331C00065000 | 2023-03-22 12:02PM EDT | 65.00 | 41.95 | 46.60 | 47.20 | 0.00 | - | 1 | 0 | 553.91% |
| WYNN230331C00070000 | 2023-02-27 12:06PM EDT | 70.00 | 35.63 | 39.75 | 40.05 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN230331C00075000 | 2023-03-01 1:19PM EDT | 75.00 | 37.43 | 36.70 | 37.15 | 0.00 | - | 1 | 0 | 284.38% |
| WYNN230331C00080000 | 2023-03-31 11:52AM EDT | 80.00 | 30.40 | 31.70 | 32.25 | +6.79 | +28.76% | 20 | 20 | 288.28% |
| WYNN230331C00085000 | 2023-03-30 2:44PM EDT | 85.00 | 24.14 | 26.60 | 27.15 | 0.00 | - | 2 | 42 | 298.44% |
| WYNN230331C00090000 | 2023-03-31 1:55PM EDT | 90.00 | 21.30 | 21.70 | 22.15 | +4.68 | +28.16% | 2 | 10 | 162.50% |
| WYNN230331C00091000 | 2023-03-24 10:41AM EDT | 91.00 | 19.31 | 20.70 | 21.20 | +5.16 | +36.47% | 2 | 5 | 176.56% |
| WYNN230331C00092000 | 2023-03-27 12:47PM EDT | 92.00 | 14.12 | 19.70 | 20.25 | 0.00 | - | 1 | 9 | 179.69% |
| WYNN230331C00093000 | 2023-03-31 3:08PM EDT | 93.00 | 18.17 | 18.70 | 19.25 | +4.17 | +29.79% | 5 | 15 | 171.09% |
| WYNN230331C00094000 | 2023-03-27 11:53AM EDT | 94.00 | 11.35 | 17.65 | 18.15 | 0.00 | - | 1 | 5 | 204.88% |
| WYNN230331C00095000 | 2023-03-31 10:38AM EDT | 95.00 | 15.28 | 16.70 | 17.15 | +1.26 | +8.99% | 1 | 33 | 126.56% |
| WYNN230331C00096000 | 2023-03-29 10:39AM EDT | 96.00 | 14.29 | 15.60 | 16.15 | 0.00 | - | 1 | 6 | 184.77% |
| WYNN230331C00097000 | 2023-03-31 1:37PM EDT | 97.00 | 14.31 | 14.70 | 15.20 | +1.42 | +11.02% | 4 | 4 | 127.34% |
| WYNN230331C00098000 | 2023-03-31 2:11PM EDT | 98.00 | 13.19 | 13.70 | 14.20 | +4.77 | +56.65% | 33 | 30 | 119.53% |
| WYNN230331C00099000 | 2023-03-31 1:20PM EDT | 99.00 | 11.50 | 12.65 | 13.20 | +1.62 | +16.40% | 2 | 6 | 98.44% |
| WYNN230331C00100000 | 2023-03-31 1:30PM EDT | 100.00 | 11.15 | 11.75 | 12.10 | +1.65 | +17.37% | 73 | 54 | 90.63% |
| WYNN230331C00101000 | 2023-03-31 3:18PM EDT | 101.00 | 10.26 | 10.70 | 11.15 | +4.07 | +65.75% | 45 | 48 | 83.59% |
| WYNN230331C00102000 | 2023-03-31 3:57PM EDT | 102.00 | 9.87 | 9.70 | 10.15 | +4.57 | +86.23% | 1 | 26 | 76.56% |
| WYNN230331C00103000 | 2023-03-31 3:32PM EDT | 103.00 | 8.66 | 8.75 | 9.20 | +2.57 | +42.20% | 15 | 981 | 86.72% |
| WYNN230331C00104000 | 2023-03-31 3:56PM EDT | 104.00 | 7.80 | 7.75 | 8.20 | +2.47 | +46.34% | 15 | 1,043 | 78.13% |
| WYNN230331C00105000 | 2023-03-31 3:54PM EDT | 105.00 | 6.62 | 6.75 | 7.10 | +2.24 | +51.14% | 15 | 1,076 | 54.69% |
| WYNN230331C00106000 | 2023-03-31 12:36PM EDT | 106.00 | 4.47 | 5.70 | 6.15 | +1.89 | +73.26% | 14 | 1,207 | 83.01% |
| WYNN230331C00107000 | 2023-03-31 3:41PM EDT | 107.00 | 4.53 | 4.60 | 5.20 | +2.08 | +84.90% | 51 | 954 | 76.56% |
| WYNN230331C00108000 | 2023-03-31 3:41PM EDT | 108.00 | 3.54 | 3.75 | 4.15 | +1.88 | +113.25% | 82 | 536 | 61.52% |
| WYNN230331C00109000 | 2023-03-31 3:55PM EDT | 109.00 | 2.77 | 2.61 | 3.10 | +1.67 | +151.82% | 623 | 697 | 46.48% |
| WYNN230331C00110000 | 2023-03-31 3:59PM EDT | 110.00 | 1.96 | 1.70 | 2.13 | +1.37 | +232.20% | 1,137 | 1,379 | 37.01% |
| WYNN230331C00111000 | 2023-03-31 3:59PM EDT | 111.00 | 0.92 | 0.72 | 1.12 | +0.66 | +253.85% | 1,658 | 1,127 | 23.63% |
| WYNN230331C00112000 | 2023-03-31 3:59PM EDT | 112.00 | 0.14 | 0.00 | 0.14 | +0.02 | +16.67% | 1,054 | 1,144 | 7.76% |
| WYNN230331C00113000 | 2023-03-31 2:18PM EDT | 113.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 117 | 295 | 14.45% |
| WYNN230331C00114000 | 2023-03-31 1:53PM EDT | 114.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 109 | 907 | 24.61% |
| WYNN230331C00115000 | 2023-03-31 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,639 | 28.13% |
| WYNN230331C00116000 | 2023-03-31 3:35PM EDT | 116.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 13 | 1,204 | 41.41% |
| WYNN230331C00117000 | 2023-03-31 11:51AM EDT | 117.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 144 | 50.78% |
| WYNN230331C00118000 | 2023-03-30 12:26PM EDT | 118.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 5 | 4 | 72.85% |
| WYNN230331C00120000 | 2023-03-29 3:51PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 160 | 63.28% |
| WYNN230331C00121000 | 2023-03-29 2:02PM EDT | 121.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 73.44% |
| WYNN230331C00122000 | 2023-03-20 9:55AM EDT | 122.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | - | 1 | 105.86% |
| WYNN230331C00125000 | 2023-03-27 9:39AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,964 | 93.75% |
| WYNN230331C00127000 | 2023-03-22 12:53PM EDT | 127.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 30 | 105.47% |
| WYNN230331C00130000 | 2023-03-21 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 103.13% |
| WYNN230331C00135000 | 2023-03-09 4:58PM EDT | 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 39 | 140.63% |
| WYNN230331C00145000 | 2023-03-06 4:09PM EDT | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 20 | 192.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331P00075000 | 2023-03-20 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 300.00% |
| WYNN230331P00078000 | 2023-03-24 9:59AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 259.38% |
| WYNN230331P00080000 | 2023-03-22 12:52PM EDT | 80.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 140 | 854 | 243.75% |
| WYNN230331P00081000 | 2023-03-21 3:26PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 234.38% |
| WYNN230331P00082000 | 2023-03-24 2:01PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 225.00% |
| WYNN230331P00084000 | 2023-03-24 12:17PM EDT | 84.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 209.38% |
| WYNN230331P00085000 | 2023-03-27 12:28PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 68 | 203.13% |
| WYNN230331P00086000 | 2023-03-28 10:07AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 193.75% |
| WYNN230331P00087000 | 2023-03-24 9:49AM EDT | 87.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 187.50% |
| WYNN230331P00088000 | 2023-03-23 3:20PM EDT | 88.00 | 0.10 | 0.00 | 1.73 | 0.00 | - | - | 3 | 356.84% |
| WYNN230331P00089000 | 2023-03-28 1:51PM EDT | 89.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 36 | 176.56% |
| WYNN230331P00090000 | 2023-03-28 3:13PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 358 | 162.50% |
| WYNN230331P00091000 | 2023-03-30 10:10AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 156.25% |
| WYNN230331P00092000 | 2023-03-28 2:05PM EDT | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,366 | 148.44% |
| WYNN230331P00093000 | 2023-03-27 2:50PM EDT | 93.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 133 | 140.63% |
| WYNN230331P00094000 | 2023-03-31 9:46AM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 33 | 134.38% |
| WYNN230331P00095000 | 2023-03-29 3:06PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 51 | 126.56% |
| WYNN230331P00096000 | 2023-03-30 11:26AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 161 | 118.75% |
| WYNN230331P00097000 | 2023-03-31 12:07PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 538 | 112.50% |
| WYNN230331P00098000 | 2023-03-31 9:35AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 211 | 104.69% |
| WYNN230331P00099000 | 2023-03-31 3:47PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 289 | 98.44% |
| WYNN230331P00100000 | 2023-03-31 3:19PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 117 | 446 | 90.63% |
| WYNN230331P00101000 | 2023-03-31 3:17PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 75 | 436 | 83.59% |
| WYNN230331P00102000 | 2023-03-31 1:19PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 4 | 337 | 76.56% |
| WYNN230331P00103000 | 2023-03-31 11:17AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 9 | 195 | 69.53% |
| WYNN230331P00104000 | 2023-03-31 3:45PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 15 | 351 | 59.38% |
| WYNN230331P00105000 | 2023-03-31 3:26PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 43 | 666 | 52.34% |
| WYNN230331P00106000 | 2023-03-31 3:00PM EDT | 106.00 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 59 | 504 | 53.13% |
| WYNN230331P00107000 | 2023-03-31 3:40PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | -0.22 | -91.67% | 40 | 971 | 45.31% |
| WYNN230331P00108000 | 2023-03-31 12:24PM EDT | 108.00 | 0.03 | 0.00 | 0.03 | -0.42 | -93.33% | 137 | 389 | 37.50% |
| WYNN230331P00109000 | 2023-03-31 3:59PM EDT | 109.00 | 0.02 | 0.00 | 0.04 | -0.77 | -97.47% | 193 | 479 | 31.25% |
| WYNN230331P00110000 | 2023-03-31 1:29PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | -1.21 | -96.80% | 333 | 376 | 22.27% |
| WYNN230331P00111000 | 2023-03-31 3:46PM EDT | 111.00 | 0.06 | 0.00 | 0.04 | -2.06 | -97.17% | 192 | 54 | 12.70% |
| WYNN230331P00112000 | 2023-03-31 3:55PM EDT | 112.00 | 0.30 | 0.02 | 0.61 | -2.77 | -90.23% | 11 | 302 | 24.12% |
| WYNN230331P00113000 | 2023-03-30 2:15PM EDT | 113.00 | 3.89 | 0.84 | 1.95 | 0.00 | - | 8 | 29 | 56.84% |
| WYNN230331P00114000 | 2023-03-29 1:35PM EDT | 114.00 | 4.30 | 1.85 | 2.74 | 0.00 | - | 3 | 11 | 62.11% |
| WYNN230331P00115000 | 2023-03-30 2:10PM EDT | 115.00 | 6.08 | 2.86 | 3.30 | 0.00 | - | 3 | 8 | 48.63% |
| WYNN230331P00116000 | 2023-03-23 12:44PM EDT | 116.00 | 8.56 | 3.85 | 4.30 | 0.00 | - | 1 | 0 | 58.79% |
| WYNN230331P00117000 | 2023-03-31 11:09AM EDT | 117.00 | 7.02 | 4.85 | 5.30 | -3.93 | -35.89% | 1 | 14 | 68.36% |
| WYNN230331P00119000 | 2023-03-21 12:23PM EDT | 119.00 | 9.80 | 6.85 | 7.40 | 0.00 | - | - | 1 | 60.16% |
| WYNN230331P00120000 | 2023-03-31 2:02PM EDT | 120.00 | 8.50 | 7.85 | 8.40 | -2.81 | -24.85% | 2 | 6 | 66.80% |
| WYNN230331P00122000 | 2023-03-22 9:52AM EDT | 122.00 | 13.90 | 9.85 | 10.35 | 0.00 | - | - | 0 | 67.19% |
| WYNN230331P00125000 | 2023-03-31 3:40PM EDT | 125.00 | 13.47 | 12.85 | 13.40 | -0.48 | -3.44% | 1 | 3 | 98.44% |
| WYNN230331P00130000 | 2023-03-02 10:35AM EDT | 130.00 | 18.20 | 17.80 | 18.50 | 0.00 | - | - | 0 | 137.89% |
| WYNN230331P00145000 | 2023-03-07 1:29PM EDT | 145.00 | 31.30 | 32.85 | 33.30 | 0.00 | - | 4 | 0 | 264.45% |
© 2023 Yahoo. All rights reserved.
