Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230519C00045000 | 2022-12-28 2:17PM EDT | 45.00 | 38.20 | 58.25 | 59.20 | 0.00 | - | - | 2 | 0.00% |
| WYNN230519C00050000 | 2023-02-24 1:36PM EDT | 50.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN230519C00055000 | 2023-03-15 3:22PM EDT | 55.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230519C00060000 | 2023-03-20 12:50PM EDT | 60.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230519C00065000 | 2023-03-06 10:32AM EDT | 65.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230519C00070000 | 2023-03-20 12:50PM EDT | 70.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230519C00072500 | 2023-03-17 11:43AM EDT | 72.50 | 33.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230519C00075000 | 2023-03-20 3:16PM EDT | 75.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230519C00077500 | 2023-03-17 3:36PM EDT | 77.50 | 30.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230519C00080000 | 2023-03-15 12:53PM EDT | 80.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WYNN230519C00082500 | 2023-03-13 9:30AM EDT | 82.50 | 26.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WYNN230519C00085000 | 2023-03-20 12:58PM EDT | 85.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WYNN230519C00087500 | 2023-03-13 12:35PM EDT | 87.50 | 21.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230519C00090000 | 2023-03-17 1:54PM EDT | 90.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN230519C00092500 | 2023-03-17 12:59PM EDT | 92.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN230519C00095000 | 2023-03-20 1:16PM EDT | 95.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230519C00097500 | 2023-03-16 2:48PM EDT | 97.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| WYNN230519C00100000 | 2023-03-20 12:11PM EDT | 100.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN230519C00105000 | 2023-03-20 3:27PM EDT | 105.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WYNN230519C00110000 | 2023-03-20 3:56PM EDT | 110.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| WYNN230519C00115000 | 2023-03-20 3:16PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| WYNN230519C00120000 | 2023-03-20 3:46PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| WYNN230519C00125000 | 2023-03-20 2:50PM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| WYNN230519C00130000 | 2023-03-20 3:16PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| WYNN230519C00135000 | 2023-03-20 11:06AM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN230519C00140000 | 2023-03-17 1:01PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WYNN230519C00145000 | 2023-03-20 12:51PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN230519C00150000 | 2023-03-10 1:01PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN230519C00155000 | 2023-03-14 1:31PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN230519C00160000 | 2023-03-10 11:10AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230519P00042500 | 2023-03-10 4:56PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| WYNN230519P00045000 | 2023-01-23 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 50.00% |
| WYNN230519P00047500 | 2023-03-01 4:13PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230519P00050000 | 2023-03-13 2:27PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN230519P00055000 | 2023-03-15 2:05PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WYNN230519P00060000 | 2023-03-15 12:51PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WYNN230519P00065000 | 2023-03-17 1:01PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN230519P00070000 | 2023-03-20 10:47AM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN230519P00072500 | 2023-02-24 2:04PM EDT | 72.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN230519P00075000 | 2023-03-17 3:41PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WYNN230519P00077500 | 2023-03-10 2:05PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN230519P00080000 | 2023-03-20 1:38PM EDT | 80.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN230519P00082500 | 2023-03-20 10:07AM EDT | 82.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN230519P00085000 | 2023-03-20 1:28PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN230519P00087500 | 2023-03-15 12:55PM EDT | 87.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| WYNN230519P00090000 | 2023-03-20 1:48PM EDT | 90.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| WYNN230519P00092500 | 2023-03-16 10:18AM EDT | 92.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WYNN230519P00095000 | 2023-03-20 2:55PM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WYNN230519P00097500 | 2023-03-16 3:03PM EDT | 97.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| WYNN230519P00100000 | 2023-03-20 11:53AM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WYNN230519P00105000 | 2023-03-20 11:26AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| WYNN230519P00110000 | 2023-03-20 10:53AM EDT | 110.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN230519P00115000 | 2023-03-20 3:59PM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| WYNN230519P00120000 | 2023-03-17 10:33AM EDT | 120.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230519P00125000 | 2023-03-13 12:00PM EDT | 125.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WYNN230519P00130000 | 2023-03-10 1:15PM EDT | 130.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230519P00135000 | 2023-03-09 11:00AM EDT | 135.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN230519P00140000 | 2023-03-08 11:54AM EDT | 140.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN230519P00160000 | 2023-02-28 4:13PM EDT | 160.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
