Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317C00027500 | 2023-01-10 3:34PM EST | 27.50 | 69.79 | 76.45 | 77.90 | 0.00 | - | 1 | 94 | 196.09% |
| WYNN230317C00030000 | 2023-01-11 3:50PM EST | 30.00 | 66.02 | 73.90 | 75.30 | 0.00 | - | 1 | 5 | 176.95% |
| WYNN230317C00032500 | 2022-10-31 11:58AM EST | 32.50 | 33.25 | 50.60 | 51.20 | 0.00 | - | 6 | 13 | 0.00% |
| WYNN230317C00035000 | 2023-01-11 3:50PM EST | 35.00 | 61.13 | 69.05 | 70.40 | 0.00 | - | 1 | 17 | 166.11% |
| WYNN230317C00037500 | 2022-11-09 2:54PM EST | 37.50 | 32.25 | 47.90 | 48.55 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN230317C00040000 | 2022-12-28 12:17PM EST | 40.00 | 41.35 | 62.85 | 63.55 | 0.00 | - | 1 | 20 | 0.00% |
| WYNN230317C00042500 | 2022-11-09 2:05PM EST | 42.50 | 27.90 | 42.75 | 43.75 | 0.00 | - | 2 | 4 | 0.00% |
| WYNN230317C00045000 | 2022-07-27 10:57AM EST | 45.00 | 21.95 | 20.75 | 21.40 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN230317C00047500 | 2022-11-23 2:00PM EST | 47.50 | 29.45 | 33.85 | 34.55 | 0.00 | - | 1 | 38 | 0.00% |
| WYNN230317C00050000 | 2023-01-17 1:59PM EST | 50.00 | 48.87 | 54.45 | 55.40 | 0.00 | - | 15 | 121 | 125.00% |
| WYNN230317C00052500 | 2023-01-20 10:00AM EST | 52.50 | 47.65 | 51.55 | 52.85 | 0.00 | - | 1 | 118 | 107.72% |
| WYNN230317C00055000 | 2023-01-31 2:07PM EST | 55.00 | 49.50 | 48.90 | 50.55 | 0.00 | - | 7 | 151 | 102.44% |
| WYNN230317C00057500 | 2023-01-06 10:51AM EST | 57.50 | 36.62 | 46.50 | 47.80 | 0.00 | - | 1 | 623 | 92.68% |
| WYNN230317C00060000 | 2023-01-10 10:10AM EST | 60.00 | 36.45 | 44.25 | 45.40 | 0.00 | - | 1 | 198 | 94.14% |
| WYNN230317C00062500 | 2023-01-26 3:06PM EST | 62.50 | 40.10 | 41.55 | 42.80 | 0.00 | - | 2 | 410 | 82.32% |
| WYNN230317C00065000 | 2023-01-26 3:49PM EST | 65.00 | 38.40 | 39.30 | 40.30 | 0.00 | - | 13 | 789 | 81.54% |
| WYNN230317C00067500 | 2023-01-20 3:30PM EST | 67.50 | 32.61 | 37.10 | 38.15 | 0.00 | - | 1 | 460 | 85.11% |
| WYNN230317C00070000 | 2023-01-30 10:58AM EST | 70.00 | 31.47 | 34.30 | 35.55 | 0.00 | - | 3 | 584 | 74.22% |
| WYNN230317C00072500 | 2023-01-31 3:10PM EST | 72.50 | 31.60 | 31.85 | 32.95 | 0.00 | - | 1 | 183 | 68.16% |
| WYNN230317C00075000 | 2023-01-30 3:56PM EST | 75.00 | 25.37 | 29.35 | 30.65 | 0.00 | - | 11 | 1,585 | 65.33% |
| WYNN230317C00077500 | 2023-01-25 3:36PM EST | 77.50 | 22.10 | 27.15 | 28.10 | 0.00 | - | 17 | 321 | 62.65% |
| WYNN230317C00080000 | 2023-01-31 11:38AM EST | 80.00 | 24.79 | 24.80 | 25.60 | 0.00 | - | 3 | 716 | 58.74% |
| WYNN230317C00082500 | 2023-01-30 2:29PM EST | 82.50 | 19.12 | 22.50 | 23.30 | 0.00 | - | 4 | 758 | 56.71% |
| WYNN230317C00085000 | 2023-02-01 1:19PM EST | 85.00 | 18.66 | 20.25 | 21.25 | -1.09 | -5.52% | 7 | 2,723 | 56.13% |
| WYNN230317C00087500 | 2023-01-31 12:39PM EST | 87.50 | 17.66 | 18.00 | 19.15 | 0.00 | - | 5 | 361 | 54.32% |
| WYNN230317C00090000 | 2023-02-01 10:03AM EST | 90.00 | 16.15 | 15.85 | 16.80 | +0.45 | +2.87% | 1 | 922 | 51.12% |
| WYNN230317C00092500 | 2023-02-01 3:49PM EST | 92.50 | 14.60 | 13.95 | 14.45 | +0.95 | +6.96% | 2 | 108 | 50.98% |
| WYNN230317C00095000 | 2023-02-01 3:45PM EST | 95.00 | 12.50 | 11.85 | 12.35 | +0.11 | +0.89% | 32 | 1,229 | 47.95% |
| WYNN230317C00097500 | 2023-02-01 9:35AM EST | 97.50 | 10.50 | 9.95 | 10.50 | +0.60 | +6.06% | 1 | 193 | 46.27% |
| WYNN230317C00100000 | 2023-02-01 3:04PM EST | 100.00 | 8.70 | 8.50 | 8.70 | +0.40 | +4.82% | 40 | 5,296 | 44.12% |
| WYNN230317C00105000 | 2023-02-01 3:55PM EST | 105.00 | 5.65 | 5.60 | 5.85 | +0.25 | +4.63% | 1,112 | 2,789 | 42.21% |
| WYNN230317C00110000 | 2023-02-01 3:58PM EST | 110.00 | 3.55 | 3.45 | 3.65 | +0.15 | +4.41% | 132 | 2,122 | 40.49% |
| WYNN230317C00115000 | 2023-02-01 3:58PM EST | 115.00 | 2.09 | 2.00 | 2.14 | -0.05 | -2.34% | 2,423 | 3,279 | 39.36% |
| WYNN230317C00120000 | 2023-02-01 3:53PM EST | 120.00 | 1.20 | 1.06 | 1.26 | +0.04 | +3.45% | 6 | 738 | 39.43% |
| WYNN230317C00125000 | 2023-02-01 12:41PM EST | 125.00 | 0.54 | 0.54 | 0.79 | -0.08 | -12.90% | 41 | 169 | 40.58% |
| WYNN230317C00130000 | 2023-01-27 2:10PM EST | 130.00 | 0.38 | 0.32 | 0.71 | 0.00 | - | 12 | 241 | 45.41% |
| WYNN230317C00135000 | 2023-01-24 12:23PM EST | 135.00 | 0.18 | 0.01 | 0.45 | 0.00 | - | 2 | 18 | 46.05% |
| WYNN230317C00140000 | 2023-01-31 11:34AM EST | 140.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 10 | 26 | 44.58% |
| WYNN230317C00145000 | 2023-01-31 11:34AM EST | 145.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 10 | 11 | 55.32% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230317P00027500 | 2023-01-31 1:27PM EST | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 259 | 139.06% |
| WYNN230317P00030000 | 2023-02-01 10:11AM EST | 30.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 9 | 145 | 130.47% |
| WYNN230317P00032500 | 2023-01-05 10:28AM EST | 32.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 122.66% |
| WYNN230317P00035000 | 2023-01-18 9:39AM EST | 35.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 205 | 112.50% |
| WYNN230317P00037500 | 2023-01-19 2:19PM EST | 37.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 163 | 105.47% |
| WYNN230317P00040000 | 2023-01-30 3:07PM EST | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3,794 | 103.13% |
| WYNN230317P00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,942 | 95.31% |
| WYNN230317P00045000 | 2023-01-31 1:39PM EST | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 9 | 2,977 | 91.41% |
| WYNN230317P00047500 | 2023-01-09 9:33AM EST | 47.50 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 2,280 | 87.50% |
| WYNN230317P00050000 | 2023-02-01 12:42PM EST | 50.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 2 | 1,637 | 87.50% |
| WYNN230317P00052500 | 2023-01-30 12:18PM EST | 52.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 620 | 80.08% |
| WYNN230317P00055000 | 2023-02-01 1:21PM EST | 55.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 614 | 77.73% |
| WYNN230317P00057500 | 2023-01-17 11:30AM EST | 57.50 | 0.17 | 0.03 | 0.08 | 0.00 | - | 1 | 795 | 71.09% |
| WYNN230317P00060000 | 2023-01-30 3:08PM EST | 60.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 51 | 711 | 68.56% |
| WYNN230317P00062500 | 2023-01-20 9:59AM EST | 62.50 | 0.19 | 0.07 | 0.10 | 0.00 | - | 10 | 2,168 | 65.63% |
| WYNN230317P00065000 | 2023-01-31 3:51PM EST | 65.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 1 | 1,720 | 62.50% |
| WYNN230317P00067500 | 2023-01-30 3:50PM EST | 67.50 | 0.21 | 0.02 | 0.25 | 0.00 | - | 1 | 900 | 60.74% |
| WYNN230317P00070000 | 2023-01-31 12:14PM EST | 70.00 | 0.20 | 0.06 | 0.42 | 0.00 | - | 2 | 1,100 | 61.82% |
| WYNN230317P00072500 | 2023-01-31 3:10PM EST | 72.50 | 0.23 | 0.09 | 0.33 | 0.00 | - | 1 | 710 | 55.86% |
| WYNN230317P00075000 | 2023-01-31 3:55PM EST | 75.00 | 0.30 | 0.15 | 0.39 | 0.00 | - | 11 | 878 | 53.71% |
| WYNN230317P00077500 | 2023-01-30 9:35AM EST | 77.50 | 0.50 | 0.12 | 0.46 | 0.00 | - | 50 | 309 | 54.88% |
| WYNN230317P00080000 | 2023-02-01 1:56PM EST | 80.00 | 0.45 | 0.40 | 0.49 | -0.08 | -15.09% | 19 | 1,103 | 50.83% |
| WYNN230317P00082500 | 2023-02-01 3:58PM EST | 82.50 | 0.64 | 0.46 | 0.78 | -0.06 | -8.57% | 9 | 508 | 51.76% |
| WYNN230317P00085000 | 2023-02-01 3:50PM EST | 85.00 | 0.75 | 0.74 | 0.89 | -0.15 | -16.67% | 10 | 2,009 | 48.46% |
| WYNN230317P00087500 | 2023-01-31 11:30AM EST | 87.50 | 1.05 | 1.01 | 1.18 | -0.21 | -16.67% | 11 | 550 | 47.31% |
| WYNN230317P00090000 | 2023-02-01 2:34PM EST | 90.00 | 1.62 | 1.33 | 1.49 | -0.03 | -1.82% | 43 | 1,599 | 45.58% |
| WYNN230317P00092500 | 2023-02-01 3:25PM EST | 92.50 | 1.84 | 1.68 | 1.98 | -0.28 | -13.21% | 4 | 158 | 44.87% |
| WYNN230317P00095000 | 2023-02-01 3:58PM EST | 95.00 | 2.33 | 2.13 | 2.46 | -0.43 | -15.58% | 10 | 580 | 43.09% |
| WYNN230317P00097500 | 2023-02-01 3:14PM EST | 97.50 | 3.05 | 2.94 | 3.10 | -0.39 | -11.34% | 18 | 190 | 41.75% |
| WYNN230317P00100000 | 2023-02-01 2:39PM EST | 100.00 | 4.00 | 3.70 | 3.95 | -0.26 | -6.10% | 74 | 3,524 | 40.98% |
| WYNN230317P00105000 | 2023-02-01 3:37PM EST | 105.00 | 5.50 | 5.75 | 6.00 | -0.90 | -14.06% | 51 | 2,711 | 38.60% |
| WYNN230317P00110000 | 2023-02-01 1:32PM EST | 110.00 | 10.35 | 8.55 | 8.90 | +1.07 | +11.53% | 1 | 67 | 37.40% |
| WYNN230317P00115000 | 2023-01-31 3:08PM EST | 115.00 | 12.98 | 12.15 | 12.55 | 0.00 | - | 1 | 12 | 37.06% |
| WYNN230317P00120000 | 2023-01-25 2:18PM EST | 120.00 | 21.85 | 15.95 | 16.70 | 0.00 | - | 1 | 13 | 36.78% |
| WYNN230317P00125000 | 2023-01-12 9:46AM EST | 125.00 | 29.40 | 20.05 | 21.40 | 0.00 | - | - | 2 | 39.60% |
© 2023 Yahoo. All rights reserved.
