Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.16+1.74 (+1.70%)
At close: 04:00PM EST
104.16 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250117C000300002024-01-08 11:07AM EST30.0066.8468.4072.400.00-1860.00%
WYNN250117C000325002023-12-04 10:51AM EST32.5052.6060.5062.550.00-880.00%
WYNN250117C000350002024-02-15 1:56PM EST35.0070.7567.3571.800.00-253161.67%
WYNN250117C000375002022-12-16 11:14AM EST37.5054.1565.5069.750.00-2268.43%
WYNN250117C000400002024-01-03 3:56PM EST40.0054.9555.7059.750.00-1770.00%
WYNN250117C000425002023-12-04 9:34AM EST42.5043.4651.2052.550.00-3530.00%
WYNN250117C000450002023-11-17 2:29PM EST45.0044.4544.5046.100.00-10420.00%
WYNN250117C000475002023-10-20 12:30PM EST47.5043.9541.4042.150.00-2550.00%
WYNN250117C000500002024-02-16 3:01PM EST50.0056.5654.5057.100.00-117058.03%
WYNN250117C000525002023-11-01 11:49AM EST52.5038.1035.1536.700.00-6470.00%
WYNN250117C000550002024-01-25 10:12AM EST55.0043.5049.0052.750.00-13352.26%
WYNN250117C000575002024-02-13 10:53AM EST57.5048.5047.6550.800.00-13755.40%
WYNN250117C000600002024-02-16 10:14AM EST60.0048.5046.0047.200.00-17351.43%
WYNN250117C000625002023-12-01 12:41PM EST62.5027.8831.8533.100.00-1150.00%
WYNN250117C000650002023-11-14 1:03PM EST65.0028.5029.1030.000.00-1190.00%
WYNN250117C000675002023-09-22 2:10PM EST67.5031.7027.8528.550.00-4230.00%
WYNN250117C000700002024-02-14 12:03PM EST70.0037.2037.5039.35-1.00-2.62%233453.19%
WYNN250117C000725002024-02-08 3:25PM EST72.5037.7035.5036.100.00-16146.80%
WYNN250117C000750002024-02-23 12:30PM EST75.0033.6033.5034.20-1.88-5.30%181846.31%
WYNN250117C000775002023-12-14 12:52PM EST77.5021.6024.0024.400.00-5440.00%
WYNN250117C000800002024-02-20 1:51PM EST80.0029.6529.5530.10+1.04+3.64%128943.71%
WYNN250117C000825002024-02-20 12:45PM EST82.5026.4327.7028.200.00-212042.79%
WYNN250117C000850002024-02-23 2:11PM EST85.0026.2025.8526.35+0.55+2.14%363441.90%
WYNN250117C000875002024-02-23 2:24PM EST87.5024.0024.1024.65+1.75+7.87%1341841.35%
WYNN250117C000900002024-02-23 1:37PM EST90.0022.8522.4022.90+1.50+7.03%192440.49%
WYNN250117C000925002024-02-22 2:47PM EST92.5019.6520.8021.250.00-225439.77%
WYNN250117C000950002024-02-22 10:23AM EST95.0018.3419.2519.750.00-268939.33%
WYNN250117C000975002024-02-22 12:38PM EST97.5016.8717.6518.250.00-326038.72%
WYNN250117C001000002024-02-23 2:47PM EST100.0016.3816.4016.80+0.68+4.33%171,60138.09%
WYNN250117C001050002024-02-23 12:55PM EST105.0013.8013.8014.10+0.90+6.98%711,63436.88%
WYNN250117C001100002024-02-23 2:02PM EST110.0011.7610.9011.80+0.81+7.40%51,13836.07%
WYNN250117C001150002024-02-23 12:06PM EST115.009.759.459.75+0.92+10.42%11,02535.25%
WYNN250117C001200002024-02-23 12:56PM EST120.007.857.708.00+0.77+10.88%6682534.58%
WYNN250117C001250002024-02-23 2:47PM EST125.006.476.056.50+0.65+11.17%1041,32233.97%
WYNN250117C001300002024-02-22 3:52PM EST130.004.504.805.150.00-462233.17%
WYNN250117C001350002024-02-23 3:40PM EST135.003.903.654.10+0.30+8.33%5443932.66%
WYNN250117C001400002024-02-15 3:16PM EST140.003.652.953.300.00-849232.43%
WYNN250117C001450002024-02-23 11:13AM EST145.002.302.232.57+0.06+2.68%10213331.93%
WYNN250117C001500002024-02-16 11:00AM EST150.002.351.672.120.00-569632.08%
WYNN250117C001550002024-02-20 9:30AM EST155.001.711.231.600.00-310431.48%
WYNN250117C001600002024-02-20 10:02AM EST160.001.050.891.490.00-115432.62%
WYNN250117C001650002024-02-21 9:30AM EST165.000.800.640.900.00-59530.54%
WYNN250117C001700002024-02-20 10:00AM EST170.000.750.470.920.00-1534632.15%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN250117P000300002024-02-22 9:42AM EST30.000.080.020.220.00-732757.91%
WYNN250117P000325002024-02-05 10:22AM EST32.500.220.030.260.00-212755.76%
WYNN250117P000350002024-02-08 11:15AM EST35.000.170.050.310.00-1017254.05%
WYNN250117P000375002024-02-05 2:13PM EST37.500.370.070.380.00-23052.54%
WYNN250117P000400002024-02-05 2:12PM EST40.000.460.090.450.00-27950.88%
WYNN250117P000425002024-02-13 9:30AM EST42.500.170.170.530.00-32850.05%
WYNN250117P000450002024-02-08 9:36AM EST45.000.450.140.630.00-14652.52%
WYNN250117P000475002024-02-21 1:43PM EST47.500.600.181.500.00-383,15852.54%
WYNN250117P000500002024-01-31 11:03AM EST50.001.000.221.780.00-540651.47%
WYNN250117P000525002024-02-23 1:14PM EST52.500.600.441.85-0.20-25.00%3243550.07%
WYNN250117P000550002024-02-23 1:19PM EST55.000.680.661.98-0.59-46.46%22588754.42%
WYNN250117P000575002024-02-09 10:32AM EST57.500.940.512.000.00-247151.47%
WYNN250117P000600002024-02-16 11:11AM EST60.001.060.832.000.00-2045048.47%
WYNN250117P000625002024-02-13 1:18PM EST62.501.331.121.630.00-113743.01%
WYNN250117P000650002024-02-16 10:03AM EST65.001.491.331.560.00-228739.87%
WYNN250117P000675002024-01-31 3:42PM EST67.503.231.521.770.00-575438.71%
WYNN250117P000700002024-02-23 1:14PM EST70.001.801.832.56-0.32-15.09%5064640.70%
WYNN250117P000725002024-02-23 1:16PM EST72.502.102.162.45-0.28-11.76%10649937.48%
WYNN250117P000750002024-02-23 1:17PM EST75.002.472.482.69-0.29-10.51%511,28036.08%
WYNN250117P000775002024-02-23 1:18PM EST77.502.912.903.05-0.29-9.06%7085335.15%
WYNN250117P000800002024-02-23 2:59PM EST80.003.453.353.55-0.64-15.65%8092,13934.64%
WYNN250117P000825002024-02-23 12:39PM EST82.503.823.854.15-0.48-11.16%31,00334.30%
WYNN250117P000850002024-02-23 1:19PM EST85.004.454.404.75-0.50-10.10%5480833.73%
WYNN250117P000875002024-02-23 12:55PM EST87.505.055.055.30-0.61-10.78%13380832.80%
WYNN250117P000900002024-02-20 10:12AM EST90.006.805.656.050.00-51,32232.34%
WYNN250117P000925002024-02-22 10:55AM EST92.507.406.406.850.00-152331.82%
WYNN250117P000950002024-02-20 1:29PM EST95.008.607.307.750.00-856931.39%
WYNN250117P000975002024-02-16 11:53AM EST97.508.328.158.700.00-875930.90%
WYNN250117P001000002024-02-23 3:40PM EST100.009.459.259.60-0.85-8.25%3941,86730.07%
WYNN250117P001050002024-02-23 12:06PM EST105.0011.4511.5511.85-1.20-9.49%211,14828.99%
WYNN250117P001100002024-02-22 2:52PM EST110.0015.3514.1014.400.00-622,62127.86%
WYNN250117P001150002024-02-23 10:02AM EST115.0017.0516.9017.35-1.39-7.54%3080426.89%
WYNN250117P001200002024-02-22 3:39PM EST120.0021.5520.0520.500.00-3024725.56%
WYNN250117P001250002024-02-16 12:27PM EST125.0023.2423.5024.300.00-14142325.17%
WYNN250117P001300002024-02-12 11:10AM EST130.0027.5027.3027.900.00-102423.11%
WYNN250117P001350002023-10-31 8:44AM EST135.0048.000.000.000.00-110.00%
WYNN250117P001400002023-08-23 12:26PM EST140.0044.8543.0544.100.00-1247.59%
WYNN250117P001450002023-08-21 10:10AM EST145.0051.8847.6048.800.00-3149.29%
WYNN250117P001500002023-10-23 12:58PM EST150.0059.0061.1064.150.00-1075.31%
WYNN250117P001550002023-07-27 10:34AM EST155.0045.5059.0060.200.00-2056.24%
WYNN250117P001600002023-04-10 11:21AM EST160.0053.2050.7552.800.00--10.00%
WYNN250117P001650002023-05-09 2:11PM EST165.0055.3061.0062.950.00-1337.49%
WYNN250117P001700002023-10-25 1:54PM EST170.0081.0080.4584.000.00-2083.20%