Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 10.10 | 14.05 | 0.00 | - | 1 | 1 | 100.98% |
| WYNN240503C00090000 | 2024-04-30 12:49PM EDT | 90.00 | 4.15 | 2.36 | 2.89 | -6.19 | -59.86% | 7 | 1 | 51.56% |
| WYNN240503C00093000 | 2024-04-30 3:47PM EDT | 93.00 | 1.10 | 1.04 | 1.12 | -3.21 | -74.48% | 26 | 967 | 44.39% |
| WYNN240503C00094000 | 2024-04-30 3:47PM EDT | 94.00 | 0.75 | 0.68 | 0.73 | -2.50 | -76.92% | 1,913 | 1,004 | 42.43% |
| WYNN240503C00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.70 | 0.43 | 0.51 | -2.05 | -74.55% | 282 | 73 | 43.12% |
| WYNN240503C00096000 | 2024-04-30 3:45PM EDT | 96.00 | 0.32 | 0.26 | 0.33 | -1.45 | -81.92% | 1,359 | 83 | 42.87% |
| WYNN240503C00097000 | 2024-04-30 3:49PM EDT | 97.00 | 0.17 | 0.15 | 0.18 | -1.22 | -87.77% | 1,934 | 144 | 41.21% |
| WYNN240503C00098000 | 2024-04-30 3:48PM EDT | 98.00 | 0.12 | 0.11 | 0.13 | -0.90 | -87.38% | 925 | 2,157 | 43.16% |
| WYNN240503C00099000 | 2024-04-30 3:48PM EDT | 99.00 | 0.07 | 0.01 | 0.10 | -0.55 | -88.71% | 196 | 692 | 45.51% |
| WYNN240503C00100000 | 2024-04-30 3:45PM EDT | 100.00 | 0.05 | 0.05 | 0.08 | -0.44 | -89.80% | 133 | 467 | 47.85% |
| WYNN240503C00101000 | 2024-04-30 2:12PM EDT | 101.00 | 0.05 | 0.02 | 0.20 | -0.16 | -76.19% | 17 | 249 | 55.47% |
| WYNN240503C00102000 | 2024-04-30 3:07PM EDT | 102.00 | 0.05 | 0.01 | 0.46 | -0.05 | -50.00% | 6 | 222 | 70.51% |
| WYNN240503C00103000 | 2024-04-29 1:32PM EDT | 103.00 | 0.10 | 0.01 | 1.88 | 0.00 | - | 42 | 280 | 111.52% |
| WYNN240503C00104000 | 2024-04-29 12:48PM EDT | 104.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 30 | 341 | 90.14% |
| WYNN240503C00105000 | 2024-04-30 2:40PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 6 | 471 | 56.25% |
| WYNN240503C00106000 | 2024-04-23 2:39PM EDT | 106.00 | 0.28 | 0.00 | 0.78 | 0.00 | - | 13 | 50 | 100.20% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 207 | 57.81% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 74.61% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 129.00% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 70.31% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 8 | 159.96% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 10 | 86 | 161.91% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 147.66% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 152.05% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 27 | 179.39% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 22 | 184.28% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 2.12 | 0.00 | - | 1 | 5 | 188.67% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 2.12 | 0.00 | - | - | 8 | 197.56% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 1 | 11 | 201.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 175.78% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 8 | 25 | 124.71% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 80.96% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 73.05% |
| WYNN240503P00085000 | 2024-04-30 3:46PM EDT | 85.00 | 0.09 | 0.03 | 0.12 | +0.05 | +125.00% | 3 | 71 | 47.07% |
| WYNN240503P00086000 | 2024-04-30 3:42PM EDT | 86.00 | 0.16 | 0.12 | 0.38 | +0.13 | +433.33% | 10 | 11 | 56.64% |
| WYNN240503P00087000 | 2024-04-30 2:08PM EDT | 87.00 | 0.44 | 0.23 | 0.27 | +0.40 | +1,000.00% | 121 | 139 | 44.24% |
| WYNN240503P00088000 | 2024-04-30 3:48PM EDT | 88.00 | 0.42 | 0.13 | 0.42 | +0.28 | +200.00% | 77 | 120 | 43.65% |
| WYNN240503P00089000 | 2024-04-30 3:42PM EDT | 89.00 | 0.52 | 0.55 | 0.63 | +0.37 | +246.67% | 40 | 182 | 43.02% |
| WYNN240503P00090000 | 2024-04-30 3:45PM EDT | 90.00 | 0.81 | 0.76 | 0.91 | +0.74 | +1,057.14% | 291 | 727 | 42.24% |
| WYNN240503P00091000 | 2024-04-30 3:46PM EDT | 91.00 | 1.16 | 1.18 | 1.22 | +1.06 | +1,060.00% | 259 | 328 | 39.94% |
| WYNN240503P00092000 | 2024-04-30 3:49PM EDT | 92.00 | 1.64 | 1.61 | 1.66 | +1.48 | +986.67% | 1,052 | 187 | 38.57% |
| WYNN240503P00093000 | 2024-04-30 3:45PM EDT | 93.00 | 2.12 | 2.13 | 2.21 | +1.74 | +457.89% | 173 | 86 | 37.21% |
| WYNN240503P00094000 | 2024-04-30 3:49PM EDT | 94.00 | 2.79 | 2.77 | 2.82 | +2.34 | +531.82% | 1,995 | 382 | 34.23% |
| WYNN240503P00095000 | 2024-04-30 3:35PM EDT | 95.00 | 3.18 | 3.45 | 4.00 | +2.38 | +297.50% | 198 | 588 | 47.85% |
| WYNN240503P00096000 | 2024-04-30 3:34PM EDT | 96.00 | 3.89 | 3.85 | 4.70 | +2.79 | +253.64% | 183 | 277 | 43.75% |
| WYNN240503P00097000 | 2024-04-30 12:18PM EDT | 97.00 | 3.08 | 4.85 | 5.85 | +1.45 | +88.96% | 66 | 206 | 56.45% |
| WYNN240503P00098000 | 2024-04-30 3:22PM EDT | 98.00 | 6.17 | 5.85 | 8.00 | +3.95 | +177.93% | 25 | 391 | 65.92% |
| WYNN240503P00099000 | 2024-04-30 3:42PM EDT | 99.00 | 7.00 | 5.20 | 8.95 | +4.08 | +139.73% | 29 | 177 | 108.50% |
| WYNN240503P00100000 | 2024-04-30 1:09PM EDT | 100.00 | 6.38 | 5.95 | 9.90 | +2.73 | +74.79% | 7 | 114 | 114.06% |
| WYNN240503P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.09 | 7.10 | 10.90 | +2.12 | +53.40% | 4 | 104 | 121.00% |
| WYNN240503P00102000 | 2024-04-30 1:14PM EDT | 102.00 | 8.65 | 8.00 | 12.00 | +2.79 | +47.61% | 59 | 190 | 131.06% |
| WYNN240503P00103000 | 2024-04-30 11:44AM EDT | 103.00 | 9.59 | 9.10 | 13.00 | +2.79 | +41.03% | 58 | 170 | 137.65% |
| WYNN240503P00104000 | 2024-04-29 2:37PM EDT | 104.00 | 7.60 | 10.05 | 14.00 | 0.00 | - | 6 | 30 | 144.04% |
| WYNN240503P00105000 | 2024-04-30 11:49AM EDT | 105.00 | 10.70 | 11.05 | 15.00 | +2.60 | +32.10% | 1 | 640 | 150.29% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 9.80 | 12.05 | 16.00 | 0.00 | - | 2 | 2 | 156.35% |
| WYNN240503P00107000 | 2024-04-25 10:19AM EDT | 107.00 | 10.23 | 13.05 | 17.00 | 0.00 | - | 33 | 33 | 162.26% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 14.05 | 18.00 | 0.00 | - | 41 | 0 | 168.07% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 15.00 | 19.00 | 0.00 | - | - | 0 | 173.73% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 110.00 | 9.05 | 16.10 | 19.95 | 0.00 | - | 2 | 1 | 177.34% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 18.05 | 22.00 | 0.00 | - | - | 0 | 190.09% |
© 2024 Yahoo. All rights reserved.