Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2024-03-08 10:45AM EDT | 30.00 | 72.27 | 76.00 | 79.25 | 0.00 | - | 1 | 86 | 199.61% |
| WYNN250117C00032500 | 2024-04-11 9:36AM EDT | 32.50 | 72.88 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| WYNN250117C00035000 | 2024-02-15 2:56PM EDT | 35.00 | 70.75 | 62.50 | 67.00 | 0.00 | - | 3 | 31 | 104.91% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 144.63% |
| WYNN250117C00040000 | 2024-01-03 4:56PM EDT | 40.00 | 54.95 | 55.70 | 59.75 | 0.00 | - | 1 | 77 | 69.97% |
| WYNN250117C00042500 | 2023-12-04 10:34AM EDT | 42.50 | 43.46 | 51.20 | 52.55 | 0.00 | - | 3 | 53 | 0.00% |
| WYNN250117C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 60.13 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| WYNN250117C00047500 | 2023-10-20 1:30PM EDT | 47.50 | 43.95 | 41.40 | 42.15 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN250117C00050000 | 2024-04-16 10:46AM EDT | 50.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 10 | 347 | 0.00% |
| WYNN250117C00052500 | 2023-11-01 12:49PM EDT | 52.50 | 38.10 | 35.15 | 36.70 | 0.00 | - | 6 | 47 | 0.00% |
| WYNN250117C00055000 | 2024-03-13 2:40PM EDT | 55.00 | 49.65 | 46.10 | 50.10 | 0.00 | - | 2 | 33 | 85.52% |
| WYNN250117C00057500 | 2024-02-13 11:53AM EDT | 57.50 | 48.50 | 43.45 | 47.05 | 0.00 | - | 1 | 37 | 78.73% |
| WYNN250117C00060000 | 2024-03-26 10:55AM EDT | 60.00 | 43.20 | 38.15 | 38.80 | 0.00 | - | 7 | 78 | 50.39% |
| WYNN250117C00062500 | 2023-12-01 1:41PM EDT | 62.50 | 27.88 | 31.85 | 33.10 | 0.00 | - | 1 | 15 | 0.00% |
| WYNN250117C00065000 | 2024-04-11 1:05PM EDT | 65.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| WYNN250117C00067500 | 2024-04-05 1:13PM EDT | 67.50 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| WYNN250117C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| WYNN250117C00072500 | 2024-04-01 12:28PM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| WYNN250117C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 0.00% |
| WYNN250117C00077500 | 2024-04-01 11:31AM EDT | 77.50 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| WYNN250117C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| WYNN250117C00082500 | 2024-04-03 1:00PM EDT | 82.50 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| WYNN250117C00085000 | 2024-04-05 2:27PM EDT | 85.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 0.00% |
| WYNN250117C00087500 | 2024-04-19 3:05PM EDT | 87.50 | 16.54 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| WYNN250117C00090000 | 2024-04-25 12:22PM EDT | 90.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 867 | 0.00% |
| WYNN250117C00092500 | 2024-04-23 12:07PM EDT | 92.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 0.00% |
| WYNN250117C00095000 | 2024-04-25 3:15PM EDT | 95.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 798 | 0.00% |
| WYNN250117C00097500 | 2024-04-24 2:28PM EDT | 97.50 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 0.39% |
| WYNN250117C00100000 | 2024-04-24 2:15PM EDT | 100.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,724 | 0.78% |
| WYNN250117C00105000 | 2024-04-24 3:16PM EDT | 105.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1,905 | 3.13% |
| WYNN250117C00110000 | 2024-04-25 3:46PM EDT | 110.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,776 | 3.13% |
| WYNN250117C00115000 | 2024-04-25 10:12AM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,205 | 6.25% |
| WYNN250117C00120000 | 2024-04-25 11:26AM EDT | 120.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 909 | 6.25% |
| WYNN250117C00125000 | 2024-04-25 11:15AM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,168 | 6.25% |
| WYNN250117C00130000 | 2024-04-19 3:53PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 607 | 6.25% |
| WYNN250117C00135000 | 2024-04-24 10:33AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 991 | 6.25% |
| WYNN250117C00140000 | 2024-04-17 3:32PM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 762 | 12.50% |
| WYNN250117C00145000 | 2024-04-12 1:04PM EDT | 145.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 12.50% |
| WYNN250117C00150000 | 2024-04-25 11:13AM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 25 | 693 | 12.50% |
| WYNN250117C00155000 | 2024-04-19 11:56AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| WYNN250117C00160000 | 2024-04-19 3:10PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 356 | 12.50% |
| WYNN250117C00165000 | 2024-04-15 3:43PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| WYNN250117C00170000 | 2024-04-11 2:02PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 311 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2024-04-18 2:09PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 25.00% |
| WYNN250117P00032500 | 2024-02-28 3:18PM EDT | 32.50 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 127 | 56.06% |
| WYNN250117P00035000 | 2024-04-08 12:01PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 25.00% |
| WYNN250117P00037500 | 2024-04-08 12:00PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| WYNN250117P00040000 | 2024-02-29 3:02PM EDT | 40.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 78 | 50.49% |
| WYNN250117P00042500 | 2024-04-08 12:04PM EDT | 42.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| WYNN250117P00045000 | 2024-04-08 12:02PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| WYNN250117P00047500 | 2024-04-08 12:03PM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3,158 | 12.50% |
| WYNN250117P00050000 | 2024-04-15 1:52PM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 12.50% |
| WYNN250117P00052500 | 2024-02-23 2:14PM EDT | 52.50 | 0.60 | 0.23 | 1.84 | 0.00 | - | 32 | 459 | 58.12% |
| WYNN250117P00055000 | 2024-03-26 10:57AM EDT | 55.00 | 0.60 | 0.33 | 1.00 | 0.00 | - | 10 | 1,065 | 46.39% |
| WYNN250117P00057500 | 2024-04-09 10:25AM EDT | 57.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 12.50% |
| WYNN250117P00060000 | 2024-04-25 10:59AM EDT | 60.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 796 | 12.50% |
| WYNN250117P00062500 | 2024-03-18 1:58PM EDT | 62.50 | 1.29 | 1.25 | 1.37 | 0.00 | - | 20 | 616 | 40.86% |
| WYNN250117P00065000 | 2024-04-25 10:59AM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 704 | 12.50% |
| WYNN250117P00067500 | 2024-04-25 11:00AM EDT | 67.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 32 | 805 | 12.50% |
| WYNN250117P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 19 | 684 | 6.25% |
| WYNN250117P00072500 | 2024-04-18 12:07PM EDT | 72.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 12 | 583 | 6.25% |
| WYNN250117P00075000 | 2024-04-23 2:28PM EDT | 75.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 75 | 1,313 | 6.25% |
| WYNN250117P00077500 | 2024-04-24 11:54AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,169 | 6.25% |
| WYNN250117P00080000 | 2024-04-24 3:41PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 2,256 | 6.25% |
| WYNN250117P00082500 | 2024-04-24 12:32PM EDT | 82.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 53 | 1,365 | 3.13% |
| WYNN250117P00085000 | 2024-04-24 12:32PM EDT | 85.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 51 | 1,179 | 3.13% |
| WYNN250117P00087500 | 2024-04-25 2:37PM EDT | 87.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 3.13% |
| WYNN250117P00090000 | 2024-04-25 12:23PM EDT | 90.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,755 | 1.56% |
| WYNN250117P00092500 | 2024-04-24 11:36AM EDT | 92.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 1.56% |
| WYNN250117P00095000 | 2024-04-24 1:06PM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 15 | 758 | 0.39% |
| WYNN250117P00097500 | 2024-04-25 12:29PM EDT | 97.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,119 | 0.00% |
| WYNN250117P00100000 | 2024-04-25 10:10AM EDT | 100.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 0.00% |
| WYNN250117P00105000 | 2024-04-15 10:36AM EDT | 105.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 0.00% |
| WYNN250117P00110000 | 2024-04-22 3:47PM EDT | 110.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 30 | 2,174 | 0.00% |
| WYNN250117P00115000 | 2024-04-22 3:47PM EDT | 115.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 30 | 1,545 | 0.00% |
| WYNN250117P00120000 | 2024-04-11 1:03PM EDT | 120.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| WYNN250117P00125000 | 2024-04-18 1:54PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| WYNN250117P00130000 | 2024-03-05 2:19PM EDT | 130.00 | 30.85 | 25.45 | 27.65 | 0.00 | - | 1 | 24 | 0.00% |
| WYNN250117P00135000 | 2023-10-31 9:44AM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00140000 | 2024-04-04 2:03PM EDT | 140.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250117P00145000 | 2023-08-21 11:10AM EDT | 145.00 | 51.88 | 47.60 | 48.80 | 0.00 | - | 3 | 1 | 26.76% |
| WYNN250117P00150000 | 2023-10-23 1:58PM EDT | 150.00 | 59.00 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 69.26% |
| WYNN250117P00155000 | 2023-07-27 11:34AM EDT | 155.00 | 45.50 | 59.00 | 60.20 | 0.00 | - | 2 | 0 | 41.41% |
| WYNN250117P00160000 | 2023-04-10 12:21PM EDT | 160.00 | 53.20 | 50.75 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2023-05-09 3:11PM EDT | 165.00 | 55.30 | 61.00 | 62.95 | 0.00 | - | 1 | 3 | 0.00% |
| WYNN250117P00170000 | 2023-10-25 2:54PM EDT | 170.00 | 81.00 | 80.45 | 84.00 | 0.00 | - | 2 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.