Australia markets open in 7 hours 23 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.96-1.00 (-0.97%)
As of 10:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119C000275002022-12-02 11:39AM EST27.5059.6056.3057.750.00-41230.00%
WYNN240119C000300002023-02-02 10:24AM EST30.0073.3773.4574.700.00-58995.36%
WYNN240119C000325002023-01-27 3:07PM EST32.5073.0571.2572.400.00-223992.38%
WYNN240119C000350002023-01-27 3:07PM EST35.0070.7568.4070.000.00-229585.60%
WYNN240119C000375002022-11-14 3:01PM EST37.5046.2052.1053.100.00-1260.00%
WYNN240119C000400002023-02-03 10:45AM EST40.0066.5064.3565.500.00-117382.54%
WYNN240119C000425002023-01-23 11:22AM EST42.5059.8662.1062.950.00-52478.71%
WYNN240119C000450002023-02-02 2:45PM EST45.0059.8059.5060.700.00-2562574.90%
WYNN240119C000475002023-01-12 9:30AM EST47.5053.0057.6058.650.00-162274.44%
WYNN240119C000500002023-02-02 1:23PM EST50.0056.9555.2556.200.00-2879171.00%
WYNN240119C000525002023-01-31 2:21PM EST52.5055.5053.2054.200.00-123069.96%
WYNN240119C000550002023-02-02 2:45PM EST55.0051.0550.9551.950.00-2567267.53%
WYNN240119C000575002022-12-30 10:00AM EST57.5032.2549.7050.500.00-211669.79%
WYNN240119C000600002023-02-06 10:20AM EST60.0046.9046.7547.35-0.05-0.11%547863.27%
WYNN240119C000625002023-01-24 3:25PM EST62.5042.8144.6545.450.00-315962.07%
WYNN240119C000650002023-02-02 11:04AM EST65.0044.0042.8043.550.00-321961.32%
WYNN240119C000675002023-01-26 1:45PM EST67.5041.4940.8541.350.00-519259.60%
WYNN240119C000700002023-02-03 3:04PM EST70.0040.0039.1039.550.00-1571359.02%
WYNN240119C000725002023-01-26 3:48PM EST72.5037.9536.8037.500.00-129556.79%
WYNN240119C000750002023-01-30 10:03AM EST75.0035.0235.3036.150.00-193157.24%
WYNN240119C000775002023-01-26 1:49PM EST77.5033.9533.6534.200.00-383256.18%
WYNN240119C000800002023-02-03 12:06PM EST80.0033.0531.4532.350.00-61,07454.29%
WYNN240119C000825002023-02-06 10:15AM EST82.5030.7529.7030.50+2.11+7.37%410553.06%
WYNN240119C000850002023-02-02 2:45PM EST85.0028.4028.2028.650.00-12088252.14%
WYNN240119C000875002023-02-03 3:10PM EST87.5027.6526.2527.100.00-180850.89%
WYNN240119C000900002023-02-06 9:44AM EST90.0024.7325.3525.65-1.43-5.47%154151.19%
WYNN240119C000925002023-02-03 10:55AM EST92.5025.1523.7524.200.00-138150.35%
WYNN240119C000950002023-02-01 11:34AM EST95.0022.5022.1522.800.00-2028350.35%
WYNN240119C000975002023-01-24 12:30PM EST97.5020.0020.5021.350.00-116749.48%
WYNN240119C001000002023-02-03 3:55PM EST100.0019.5519.7520.05-0.70-3.46%11,36448.89%
WYNN240119C001050002023-02-03 1:06PM EST105.0018.0016.8017.300.00-252346.99%
WYNN240119C001100002023-02-03 3:37PM EST110.0015.5214.8015.250.00-3399946.43%
WYNN240119C001150002023-02-06 9:44AM EST115.0012.5012.8013.15-1.00-7.41%11,86645.28%
WYNN240119C001200002023-02-03 2:56PM EST120.0010.5410.9011.30-1.11-9.53%186844.32%
WYNN240119C001250002023-02-03 1:34PM EST125.009.259.309.80-0.75-7.50%11,82043.81%
WYNN240119C001300002023-02-06 9:31AM EST130.007.998.008.40-0.61-7.09%1065443.15%
WYNN240119C001350002023-02-02 2:14PM EST135.007.406.707.050.00-4072642.21%
WYNN240119C001400002023-02-02 2:14PM EST140.006.305.706.000.00-4993341.70%
WYNN240119C001450002023-02-02 2:51PM EST145.005.104.705.050.00-5299841.11%
WYNN240119C001500002023-02-06 9:54AM EST150.004.053.954.25-0.55-11.96%21,66740.63%
WYNN240119C001550002023-02-03 3:45PM EST155.003.703.403.500.00-41839.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240119P000275002023-02-03 9:31AM EST27.500.300.200.350.00-32,19566.80%
WYNN240119P000300002023-02-03 12:39PM EST30.000.380.110.430.00-261162.40%
WYNN240119P000325002023-02-03 12:37PM EST32.500.430.140.510.00-27660.30%
WYNN240119P000350002023-02-03 12:35PM EST35.000.490.180.590.00-223058.30%
WYNN240119P000375002023-02-03 12:33PM EST37.500.620.320.690.00-277557.52%
WYNN240119P000400002023-02-03 12:24PM EST40.000.680.380.790.00-273555.66%
WYNN240119P000425002023-02-03 12:37PM EST42.500.730.470.920.00-23,18754.20%
WYNN240119P000450002023-02-01 1:24PM EST45.000.910.611.030.00-21,68252.83%
WYNN240119P000475002023-02-01 1:25PM EST47.501.090.761.210.00-291751.81%
WYNN240119P000500002023-02-06 9:39AM EST50.001.170.961.27+0.25+27.17%11,50050.21%
WYNN240119P000525002023-02-01 9:33AM EST52.501.301.301.460.00-125450.54%
WYNN240119P000550002023-02-02 3:43PM EST55.001.681.521.690.00-21,88749.46%
WYNN240119P000575002023-02-02 2:36PM EST57.501.891.782.060.00-12,40449.23%
WYNN240119P000600002023-02-03 1:46PM EST60.002.052.042.370.00-501,82448.32%
WYNN240119P000625002023-02-03 12:02PM EST62.502.462.402.690.00-684147.30%
WYNN240119P000650002023-02-03 11:37AM EST65.002.852.762.940.00-62,83645.76%
WYNN240119P000675002023-02-02 2:49PM EST67.503.403.203.400.00-331,26145.22%
WYNN240119P000700002023-02-03 12:02PM EST70.003.673.703.900.00-22,20244.64%
WYNN240119P000725002023-02-02 3:27PM EST72.504.454.204.350.00-7879043.68%
WYNN240119P000750002023-02-03 10:52AM EST75.004.954.755.10+0.30+6.45%1279743.75%
WYNN240119P000775002023-02-01 12:27PM EST77.505.605.305.550.00-121242.47%
WYNN240119P000800002023-02-03 3:11PM EST80.006.055.956.250.00-5043,80641.96%
WYNN240119P000825002023-02-03 2:38PM EST82.506.706.556.850.00-1663640.95%
WYNN240119P000850002023-02-03 10:48AM EST85.007.257.507.700.00-111,11840.60%
WYNN240119P000875002023-02-03 10:43AM EST87.508.058.208.500.00-131,05039.92%
WYNN240119P000900002023-02-06 9:36AM EST90.009.509.109.35+0.40+4.40%11,68039.23%
WYNN240119P000925002023-02-02 3:37PM EST92.5010.4010.0010.350.00-1,0183,26638.81%
WYNN240119P000950002023-02-03 3:22PM EST95.0010.9511.0011.200.00-5363337.81%
WYNN240119P000975002023-02-03 10:45AM EST97.5011.6812.1012.450.00-5594137.74%
WYNN240119P001000002023-02-02 3:23PM EST100.0013.6013.1013.350.00-2211,46236.59%
WYNN240119P001050002023-02-03 3:36PM EST105.0015.4015.6515.900.00-5439235.74%
WYNN240119P001100002023-02-02 2:32PM EST110.0018.5018.2018.600.00-2524034.64%
WYNN240119P001150002023-02-03 3:12PM EST115.0020.8521.1521.450.00-3013133.27%
WYNN240119P001200002023-02-03 3:09PM EST120.0023.9524.2024.850.00-140632.67%
WYNN240119P001250002023-01-30 10:17AM EST125.0028.9027.6028.300.00-12931.56%
WYNN240119P001300002023-01-31 3:48PM EST130.0030.7631.0532.100.00-11930.77%
WYNN240119P001350002023-02-01 2:26PM EST135.0034.9835.1536.050.00-11629.80%
WYNN240119P001400002023-02-03 3:04PM EST140.0038.9039.2539.650.00-12626.43%
WYNN240119P001450002023-01-25 1:17PM EST145.0047.6543.4544.450.00-1227.41%
WYNN240119P001500002023-02-03 2:57PM EST150.0047.5548.0048.850.00-1225.67%