Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119C00027500 | 2022-12-02 11:39AM EST | 27.50 | 59.60 | 56.30 | 57.75 | 0.00 | - | 4 | 123 | 0.00% |
| WYNN240119C00030000 | 2023-02-02 10:24AM EST | 30.00 | 73.37 | 73.45 | 74.70 | 0.00 | - | 5 | 89 | 95.36% |
| WYNN240119C00032500 | 2023-01-27 3:07PM EST | 32.50 | 73.05 | 71.25 | 72.40 | 0.00 | - | 22 | 39 | 92.38% |
| WYNN240119C00035000 | 2023-01-27 3:07PM EST | 35.00 | 70.75 | 68.40 | 70.00 | 0.00 | - | 22 | 95 | 85.60% |
| WYNN240119C00037500 | 2022-11-14 3:01PM EST | 37.50 | 46.20 | 52.10 | 53.10 | 0.00 | - | 1 | 26 | 0.00% |
| WYNN240119C00040000 | 2023-02-03 10:45AM EST | 40.00 | 66.50 | 64.35 | 65.50 | 0.00 | - | 1 | 173 | 82.54% |
| WYNN240119C00042500 | 2023-01-23 11:22AM EST | 42.50 | 59.86 | 62.10 | 62.95 | 0.00 | - | 5 | 24 | 78.71% |
| WYNN240119C00045000 | 2023-02-02 2:45PM EST | 45.00 | 59.80 | 59.50 | 60.70 | 0.00 | - | 25 | 625 | 74.90% |
| WYNN240119C00047500 | 2023-01-12 9:30AM EST | 47.50 | 53.00 | 57.60 | 58.65 | 0.00 | - | 1 | 622 | 74.44% |
| WYNN240119C00050000 | 2023-02-02 1:23PM EST | 50.00 | 56.95 | 55.25 | 56.20 | 0.00 | - | 28 | 791 | 71.00% |
| WYNN240119C00052500 | 2023-01-31 2:21PM EST | 52.50 | 55.50 | 53.20 | 54.20 | 0.00 | - | 1 | 230 | 69.96% |
| WYNN240119C00055000 | 2023-02-02 2:45PM EST | 55.00 | 51.05 | 50.95 | 51.95 | 0.00 | - | 25 | 672 | 67.53% |
| WYNN240119C00057500 | 2022-12-30 10:00AM EST | 57.50 | 32.25 | 49.70 | 50.50 | 0.00 | - | 2 | 116 | 69.79% |
| WYNN240119C00060000 | 2023-02-06 10:20AM EST | 60.00 | 46.90 | 46.75 | 47.35 | -0.05 | -0.11% | 5 | 478 | 63.27% |
| WYNN240119C00062500 | 2023-01-24 3:25PM EST | 62.50 | 42.81 | 44.65 | 45.45 | 0.00 | - | 3 | 159 | 62.07% |
| WYNN240119C00065000 | 2023-02-02 11:04AM EST | 65.00 | 44.00 | 42.80 | 43.55 | 0.00 | - | 3 | 219 | 61.32% |
| WYNN240119C00067500 | 2023-01-26 1:45PM EST | 67.50 | 41.49 | 40.85 | 41.35 | 0.00 | - | 5 | 192 | 59.60% |
| WYNN240119C00070000 | 2023-02-03 3:04PM EST | 70.00 | 40.00 | 39.10 | 39.55 | 0.00 | - | 15 | 713 | 59.02% |
| WYNN240119C00072500 | 2023-01-26 3:48PM EST | 72.50 | 37.95 | 36.80 | 37.50 | 0.00 | - | 1 | 295 | 56.79% |
| WYNN240119C00075000 | 2023-01-30 10:03AM EST | 75.00 | 35.02 | 35.30 | 36.15 | 0.00 | - | 1 | 931 | 57.24% |
| WYNN240119C00077500 | 2023-01-26 1:49PM EST | 77.50 | 33.95 | 33.65 | 34.20 | 0.00 | - | 3 | 832 | 56.18% |
| WYNN240119C00080000 | 2023-02-03 12:06PM EST | 80.00 | 33.05 | 31.45 | 32.35 | 0.00 | - | 6 | 1,074 | 54.29% |
| WYNN240119C00082500 | 2023-02-06 10:15AM EST | 82.50 | 30.75 | 29.70 | 30.50 | +2.11 | +7.37% | 4 | 105 | 53.06% |
| WYNN240119C00085000 | 2023-02-02 2:45PM EST | 85.00 | 28.40 | 28.20 | 28.65 | 0.00 | - | 120 | 882 | 52.14% |
| WYNN240119C00087500 | 2023-02-03 3:10PM EST | 87.50 | 27.65 | 26.25 | 27.10 | 0.00 | - | 1 | 808 | 50.89% |
| WYNN240119C00090000 | 2023-02-06 9:44AM EST | 90.00 | 24.73 | 25.35 | 25.65 | -1.43 | -5.47% | 1 | 541 | 51.19% |
| WYNN240119C00092500 | 2023-02-03 10:55AM EST | 92.50 | 25.15 | 23.75 | 24.20 | 0.00 | - | 1 | 381 | 50.35% |
| WYNN240119C00095000 | 2023-02-01 11:34AM EST | 95.00 | 22.50 | 22.15 | 22.80 | 0.00 | - | 20 | 283 | 50.35% |
| WYNN240119C00097500 | 2023-01-24 12:30PM EST | 97.50 | 20.00 | 20.50 | 21.35 | 0.00 | - | 1 | 167 | 49.48% |
| WYNN240119C00100000 | 2023-02-03 3:55PM EST | 100.00 | 19.55 | 19.75 | 20.05 | -0.70 | -3.46% | 1 | 1,364 | 48.89% |
| WYNN240119C00105000 | 2023-02-03 1:06PM EST | 105.00 | 18.00 | 16.80 | 17.30 | 0.00 | - | 2 | 523 | 46.99% |
| WYNN240119C00110000 | 2023-02-03 3:37PM EST | 110.00 | 15.52 | 14.80 | 15.25 | 0.00 | - | 33 | 999 | 46.43% |
| WYNN240119C00115000 | 2023-02-06 9:44AM EST | 115.00 | 12.50 | 12.80 | 13.15 | -1.00 | -7.41% | 1 | 1,866 | 45.28% |
| WYNN240119C00120000 | 2023-02-03 2:56PM EST | 120.00 | 10.54 | 10.90 | 11.30 | -1.11 | -9.53% | 1 | 868 | 44.32% |
| WYNN240119C00125000 | 2023-02-03 1:34PM EST | 125.00 | 9.25 | 9.30 | 9.80 | -0.75 | -7.50% | 1 | 1,820 | 43.81% |
| WYNN240119C00130000 | 2023-02-06 9:31AM EST | 130.00 | 7.99 | 8.00 | 8.40 | -0.61 | -7.09% | 10 | 654 | 43.15% |
| WYNN240119C00135000 | 2023-02-02 2:14PM EST | 135.00 | 7.40 | 6.70 | 7.05 | 0.00 | - | 40 | 726 | 42.21% |
| WYNN240119C00140000 | 2023-02-02 2:14PM EST | 140.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 49 | 933 | 41.70% |
| WYNN240119C00145000 | 2023-02-02 2:51PM EST | 145.00 | 5.10 | 4.70 | 5.05 | 0.00 | - | 52 | 998 | 41.11% |
| WYNN240119C00150000 | 2023-02-06 9:54AM EST | 150.00 | 4.05 | 3.95 | 4.25 | -0.55 | -11.96% | 2 | 1,667 | 40.63% |
| WYNN240119C00155000 | 2023-02-03 3:45PM EST | 155.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 4 | 18 | 39.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119P00027500 | 2023-02-03 9:31AM EST | 27.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 2,195 | 66.80% |
| WYNN240119P00030000 | 2023-02-03 12:39PM EST | 30.00 | 0.38 | 0.11 | 0.43 | 0.00 | - | 2 | 611 | 62.40% |
| WYNN240119P00032500 | 2023-02-03 12:37PM EST | 32.50 | 0.43 | 0.14 | 0.51 | 0.00 | - | 2 | 76 | 60.30% |
| WYNN240119P00035000 | 2023-02-03 12:35PM EST | 35.00 | 0.49 | 0.18 | 0.59 | 0.00 | - | 2 | 230 | 58.30% |
| WYNN240119P00037500 | 2023-02-03 12:33PM EST | 37.50 | 0.62 | 0.32 | 0.69 | 0.00 | - | 2 | 775 | 57.52% |
| WYNN240119P00040000 | 2023-02-03 12:24PM EST | 40.00 | 0.68 | 0.38 | 0.79 | 0.00 | - | 2 | 735 | 55.66% |
| WYNN240119P00042500 | 2023-02-03 12:37PM EST | 42.50 | 0.73 | 0.47 | 0.92 | 0.00 | - | 2 | 3,187 | 54.20% |
| WYNN240119P00045000 | 2023-02-01 1:24PM EST | 45.00 | 0.91 | 0.61 | 1.03 | 0.00 | - | 2 | 1,682 | 52.83% |
| WYNN240119P00047500 | 2023-02-01 1:25PM EST | 47.50 | 1.09 | 0.76 | 1.21 | 0.00 | - | 2 | 917 | 51.81% |
| WYNN240119P00050000 | 2023-02-06 9:39AM EST | 50.00 | 1.17 | 0.96 | 1.27 | +0.25 | +27.17% | 1 | 1,500 | 50.21% |
| WYNN240119P00052500 | 2023-02-01 9:33AM EST | 52.50 | 1.30 | 1.30 | 1.46 | 0.00 | - | 1 | 254 | 50.54% |
| WYNN240119P00055000 | 2023-02-02 3:43PM EST | 55.00 | 1.68 | 1.52 | 1.69 | 0.00 | - | 2 | 1,887 | 49.46% |
| WYNN240119P00057500 | 2023-02-02 2:36PM EST | 57.50 | 1.89 | 1.78 | 2.06 | 0.00 | - | 1 | 2,404 | 49.23% |
| WYNN240119P00060000 | 2023-02-03 1:46PM EST | 60.00 | 2.05 | 2.04 | 2.37 | 0.00 | - | 50 | 1,824 | 48.32% |
| WYNN240119P00062500 | 2023-02-03 12:02PM EST | 62.50 | 2.46 | 2.40 | 2.69 | 0.00 | - | 6 | 841 | 47.30% |
| WYNN240119P00065000 | 2023-02-03 11:37AM EST | 65.00 | 2.85 | 2.76 | 2.94 | 0.00 | - | 6 | 2,836 | 45.76% |
| WYNN240119P00067500 | 2023-02-02 2:49PM EST | 67.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 33 | 1,261 | 45.22% |
| WYNN240119P00070000 | 2023-02-03 12:02PM EST | 70.00 | 3.67 | 3.70 | 3.90 | 0.00 | - | 2 | 2,202 | 44.64% |
| WYNN240119P00072500 | 2023-02-02 3:27PM EST | 72.50 | 4.45 | 4.20 | 4.35 | 0.00 | - | 78 | 790 | 43.68% |
| WYNN240119P00075000 | 2023-02-03 10:52AM EST | 75.00 | 4.95 | 4.75 | 5.10 | +0.30 | +6.45% | 12 | 797 | 43.75% |
| WYNN240119P00077500 | 2023-02-01 12:27PM EST | 77.50 | 5.60 | 5.30 | 5.55 | 0.00 | - | 1 | 212 | 42.47% |
| WYNN240119P00080000 | 2023-02-03 3:11PM EST | 80.00 | 6.05 | 5.95 | 6.25 | 0.00 | - | 504 | 3,806 | 41.96% |
| WYNN240119P00082500 | 2023-02-03 2:38PM EST | 82.50 | 6.70 | 6.55 | 6.85 | 0.00 | - | 16 | 636 | 40.95% |
| WYNN240119P00085000 | 2023-02-03 10:48AM EST | 85.00 | 7.25 | 7.50 | 7.70 | 0.00 | - | 11 | 1,118 | 40.60% |
| WYNN240119P00087500 | 2023-02-03 10:43AM EST | 87.50 | 8.05 | 8.20 | 8.50 | 0.00 | - | 13 | 1,050 | 39.92% |
| WYNN240119P00090000 | 2023-02-06 9:36AM EST | 90.00 | 9.50 | 9.10 | 9.35 | +0.40 | +4.40% | 1 | 1,680 | 39.23% |
| WYNN240119P00092500 | 2023-02-02 3:37PM EST | 92.50 | 10.40 | 10.00 | 10.35 | 0.00 | - | 1,018 | 3,266 | 38.81% |
| WYNN240119P00095000 | 2023-02-03 3:22PM EST | 95.00 | 10.95 | 11.00 | 11.20 | 0.00 | - | 53 | 633 | 37.81% |
| WYNN240119P00097500 | 2023-02-03 10:45AM EST | 97.50 | 11.68 | 12.10 | 12.45 | 0.00 | - | 55 | 941 | 37.74% |
| WYNN240119P00100000 | 2023-02-02 3:23PM EST | 100.00 | 13.60 | 13.10 | 13.35 | 0.00 | - | 221 | 1,462 | 36.59% |
| WYNN240119P00105000 | 2023-02-03 3:36PM EST | 105.00 | 15.40 | 15.65 | 15.90 | 0.00 | - | 54 | 392 | 35.74% |
| WYNN240119P00110000 | 2023-02-02 2:32PM EST | 110.00 | 18.50 | 18.20 | 18.60 | 0.00 | - | 25 | 240 | 34.64% |
| WYNN240119P00115000 | 2023-02-03 3:12PM EST | 115.00 | 20.85 | 21.15 | 21.45 | 0.00 | - | 30 | 131 | 33.27% |
| WYNN240119P00120000 | 2023-02-03 3:09PM EST | 120.00 | 23.95 | 24.20 | 24.85 | 0.00 | - | 1 | 406 | 32.67% |
| WYNN240119P00125000 | 2023-01-30 10:17AM EST | 125.00 | 28.90 | 27.60 | 28.30 | 0.00 | - | 1 | 29 | 31.56% |
| WYNN240119P00130000 | 2023-01-31 3:48PM EST | 130.00 | 30.76 | 31.05 | 32.10 | 0.00 | - | 1 | 19 | 30.77% |
| WYNN240119P00135000 | 2023-02-01 2:26PM EST | 135.00 | 34.98 | 35.15 | 36.05 | 0.00 | - | 1 | 16 | 29.80% |
| WYNN240119P00140000 | 2023-02-03 3:04PM EST | 140.00 | 38.90 | 39.25 | 39.65 | 0.00 | - | 1 | 26 | 26.43% |
| WYNN240119P00145000 | 2023-01-25 1:17PM EST | 145.00 | 47.65 | 43.45 | 44.45 | 0.00 | - | 1 | 2 | 27.41% |
| WYNN240119P00150000 | 2023-02-03 2:57PM EST | 150.00 | 47.55 | 48.00 | 48.85 | 0.00 | - | 1 | 2 | 25.67% |
© 2023 Yahoo. All rights reserved.
