Australia markets close in 5 hours 29 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.32+0.68 (+0.66%)
At close: 04:00PM EST
104.63 +0.31 (+0.30%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317C000275002023-01-10 3:34PM EST27.5069.7976.4577.900.00-194196.09%
WYNN230317C000300002023-01-11 3:50PM EST30.0066.0273.9075.300.00-15176.95%
WYNN230317C000325002022-10-31 11:58AM EST32.5033.2550.6051.200.00-6130.00%
WYNN230317C000350002023-01-11 3:50PM EST35.0061.1369.0570.400.00-117166.11%
WYNN230317C000375002022-11-09 2:54PM EST37.5032.2547.9048.550.00-150.00%
WYNN230317C000400002022-12-28 12:17PM EST40.0041.3562.8563.550.00-1200.00%
WYNN230317C000425002022-11-09 2:05PM EST42.5027.9042.7543.750.00-240.00%
WYNN230317C000450002022-07-27 10:57AM EST45.0021.9520.7521.400.00-120.00%
WYNN230317C000475002022-11-23 2:00PM EST47.5029.4533.8534.550.00-1380.00%
WYNN230317C000500002023-01-17 1:59PM EST50.0048.8754.4555.400.00-15121125.00%
WYNN230317C000525002023-01-20 10:00AM EST52.5047.6551.5552.850.00-1118107.72%
WYNN230317C000550002023-01-31 2:07PM EST55.0049.5048.9050.550.00-7151102.44%
WYNN230317C000575002023-01-06 10:51AM EST57.5036.6246.5047.800.00-162392.68%
WYNN230317C000600002023-01-10 10:10AM EST60.0036.4544.2545.400.00-119894.14%
WYNN230317C000625002023-01-26 3:06PM EST62.5040.1041.5542.800.00-241082.32%
WYNN230317C000650002023-01-26 3:49PM EST65.0038.4039.3040.300.00-1378981.54%
WYNN230317C000675002023-01-20 3:30PM EST67.5032.6137.1038.150.00-146085.11%
WYNN230317C000700002023-01-30 10:58AM EST70.0031.4734.3035.550.00-358474.22%
WYNN230317C000725002023-01-31 3:10PM EST72.5031.6031.8532.950.00-118368.16%
WYNN230317C000750002023-01-30 3:56PM EST75.0025.3729.3530.650.00-111,58565.33%
WYNN230317C000775002023-01-25 3:36PM EST77.5022.1027.1528.100.00-1732162.65%
WYNN230317C000800002023-01-31 11:38AM EST80.0024.7924.8025.600.00-371658.74%
WYNN230317C000825002023-01-30 2:29PM EST82.5019.1222.5023.300.00-475856.71%
WYNN230317C000850002023-02-01 1:19PM EST85.0018.6620.2521.25-1.09-5.52%72,72356.13%
WYNN230317C000875002023-01-31 12:39PM EST87.5017.6618.0019.150.00-536154.32%
WYNN230317C000900002023-02-01 10:03AM EST90.0016.1515.8516.80+0.45+2.87%192251.12%
WYNN230317C000925002023-02-01 3:49PM EST92.5014.6013.9514.45+0.95+6.96%210850.98%
WYNN230317C000950002023-02-01 3:45PM EST95.0012.5011.8512.35+0.11+0.89%321,22947.95%
WYNN230317C000975002023-02-01 9:35AM EST97.5010.509.9510.50+0.60+6.06%119346.27%
WYNN230317C001000002023-02-01 3:04PM EST100.008.708.508.70+0.40+4.82%405,29644.12%
WYNN230317C001050002023-02-01 3:55PM EST105.005.655.605.85+0.25+4.63%1,1122,78942.21%
WYNN230317C001100002023-02-01 3:58PM EST110.003.553.453.65+0.15+4.41%1322,12240.49%
WYNN230317C001150002023-02-01 3:58PM EST115.002.092.002.14-0.05-2.34%2,4233,27939.36%
WYNN230317C001200002023-02-01 3:53PM EST120.001.201.061.26+0.04+3.45%673839.43%
WYNN230317C001250002023-02-01 12:41PM EST125.000.540.540.79-0.08-12.90%4116940.58%
WYNN230317C001300002023-01-27 2:10PM EST130.000.380.320.710.00-1224145.41%
WYNN230317C001350002023-01-24 12:23PM EST135.000.180.010.450.00-21846.05%
WYNN230317C001400002023-01-31 11:34AM EST140.000.070.010.220.00-102644.58%
WYNN230317C001450002023-01-31 11:34AM EST145.000.040.000.440.00-101155.32%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230317P000275002023-01-31 1:27PM EST27.500.020.000.050.00-5259139.06%
WYNN230317P000300002023-02-01 10:11AM EST30.000.020.000.05-0.01-33.33%9145130.47%
WYNN230317P000325002023-01-05 10:28AM EST32.500.080.000.050.00-247122.66%
WYNN230317P000350002023-01-18 9:39AM EST35.000.060.010.030.00-1205112.50%
WYNN230317P000375002023-01-19 2:19PM EST37.500.040.010.030.00-1163105.47%
WYNN230317P000400002023-01-30 3:07PM EST40.000.030.020.040.00-23,794103.13%
WYNN230317P000425002023-01-27 3:59PM EST42.500.030.010.040.00-12,94295.31%
WYNN230317P000450002023-01-31 1:39PM EST45.000.040.000.060.00-92,97791.41%
WYNN230317P000475002023-01-09 9:33AM EST47.500.150.000.070.00-12,28087.50%
WYNN230317P000500002023-02-01 12:42PM EST50.000.040.030.09-0.03-42.86%21,63787.50%
WYNN230317P000525002023-01-30 12:18PM EST52.500.080.040.060.00-162080.08%
WYNN230317P000550002023-02-01 1:21PM EST55.000.060.050.080.00-361477.73%
WYNN230317P000575002023-01-17 11:30AM EST57.500.170.030.080.00-179571.09%
WYNN230317P000600002023-01-30 3:08PM EST60.000.110.060.080.00-5171168.56%
WYNN230317P000625002023-01-20 9:59AM EST62.500.190.070.100.00-102,16865.63%
WYNN230317P000650002023-01-31 3:51PM EST65.000.100.070.130.00-11,72062.50%
WYNN230317P000675002023-01-30 3:50PM EST67.500.210.020.250.00-190060.74%
WYNN230317P000700002023-01-31 12:14PM EST70.000.200.060.420.00-21,10061.82%
WYNN230317P000725002023-01-31 3:10PM EST72.500.230.090.330.00-171055.86%
WYNN230317P000750002023-01-31 3:55PM EST75.000.300.150.390.00-1187853.71%
WYNN230317P000775002023-01-30 9:35AM EST77.500.500.120.460.00-5030954.88%
WYNN230317P000800002023-02-01 1:56PM EST80.000.450.400.49-0.08-15.09%191,10350.83%
WYNN230317P000825002023-02-01 3:58PM EST82.500.640.460.78-0.06-8.57%950851.76%
WYNN230317P000850002023-02-01 3:50PM EST85.000.750.740.89-0.15-16.67%102,00948.46%
WYNN230317P000875002023-01-31 11:30AM EST87.501.051.011.18-0.21-16.67%1155047.31%
WYNN230317P000900002023-02-01 2:34PM EST90.001.621.331.49-0.03-1.82%431,59945.58%
WYNN230317P000925002023-02-01 3:25PM EST92.501.841.681.98-0.28-13.21%415844.87%
WYNN230317P000950002023-02-01 3:58PM EST95.002.332.132.46-0.43-15.58%1058043.09%
WYNN230317P000975002023-02-01 3:14PM EST97.503.052.943.10-0.39-11.34%1819041.75%
WYNN230317P001000002023-02-01 2:39PM EST100.004.003.703.95-0.26-6.10%743,52440.98%
WYNN230317P001050002023-02-01 3:37PM EST105.005.505.756.00-0.90-14.06%512,71138.60%
WYNN230317P001100002023-02-01 1:32PM EST110.0010.358.558.90+1.07+11.53%16737.40%
WYNN230317P001150002023-01-31 3:08PM EST115.0012.9812.1512.550.00-11237.06%
WYNN230317P001200002023-01-25 2:18PM EST120.0021.8515.9516.700.00-11336.78%
WYNN230317P001250002023-01-12 9:46AM EST125.0029.4020.0521.400.00--239.60%