Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00050000 | 2024-04-03 3:04PM EDT | 50.00 | 58.84 | 46.00 | 50.35 | 0.00 | - | 5 | 5 | 52.30% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 43.05 | 44.95 | 0.00 | - | 21 | 45 | 50.95% |
| WYNN250620C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 50.10 | 37.65 | 41.80 | 0.00 | - | 5 | 5 | 57.78% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 35.35 | 36.30 | 0.00 | - | 3 | 4 | 48.99% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 70.00 | 34.98 | 31.45 | 32.45 | 0.00 | - | 1 | 2 | 46.99% |
| WYNN250620C00075000 | 2024-04-01 12:02PM EDT | 75.00 | 37.65 | 27.75 | 28.80 | 0.00 | - | 5 | 8 | 45.20% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 27.50 | 24.45 | 25.45 | 0.00 | - | 2 | 3 | 43.85% |
| WYNN250620C00085000 | 2024-04-04 11:53AM EDT | 85.00 | 32.90 | 21.25 | 22.10 | 0.00 | - | 1 | 196 | 41.98% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 90.00 | 20.30 | 18.30 | 19.25 | 0.00 | - | 4 | 117 | 40.96% |
| WYNN250620C00092500 | 2024-03-15 3:49PM EDT | 92.50 | 20.55 | 22.15 | 22.75 | 0.00 | - | 1 | 21 | 52.12% |
| WYNN250620C00095000 | 2024-04-16 11:55AM EDT | 95.00 | 19.73 | 15.75 | 16.55 | 0.00 | - | 1 | 18 | 39.77% |
| WYNN250620C00097500 | 2024-04-04 3:00PM EDT | 97.50 | 23.30 | 14.50 | 15.40 | 0.00 | - | 4 | 8 | 39.47% |
| WYNN250620C00100000 | 2024-04-23 12:51PM EDT | 100.00 | 14.27 | 13.30 | 14.15 | -2.23 | -13.52% | 60 | 404 | 38.79% |
| WYNN250620C00105000 | 2024-04-25 3:49PM EDT | 105.00 | 12.50 | 11.35 | 12.00 | 0.00 | - | 14 | 106 | 37.90% |
| WYNN250620C00110000 | 2024-04-26 10:04AM EDT | 110.00 | 10.24 | 9.45 | 10.05 | -0.56 | -5.19% | 62 | 106 | 36.96% |
| WYNN250620C00115000 | 2024-04-25 2:39PM EDT | 115.00 | 8.95 | 7.70 | 8.40 | 0.00 | - | 3 | 89 | 36.26% |
| WYNN250620C00120000 | 2024-04-26 2:29PM EDT | 120.00 | 6.95 | 6.25 | 7.00 | -0.50 | -6.71% | 61 | 415 | 35.68% |
| WYNN250620C00125000 | 2024-04-25 12:55PM EDT | 125.00 | 6.25 | 5.05 | 5.75 | 0.00 | - | 1 | 308 | 35.03% |
| WYNN250620C00130000 | 2024-04-25 11:14AM EDT | 130.00 | 5.25 | 4.00 | 4.75 | 0.00 | - | 20 | 292 | 34.61% |
| WYNN250620C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 3.85 | 3.55 | 3.90 | -0.50 | -11.49% | 42 | 445 | 34.22% |
| WYNN250620C00140000 | 2024-04-25 11:18AM EDT | 140.00 | 3.55 | 2.84 | 3.20 | 0.00 | - | 45 | 366 | 33.90% |
| WYNN250620C00145000 | 2024-04-22 11:32AM EDT | 145.00 | 3.15 | 2.01 | 2.60 | 0.00 | - | 1 | 747 | 33.55% |
| WYNN250620C00150000 | 2024-04-16 11:55AM EDT | 150.00 | 3.45 | 1.86 | 2.15 | 0.00 | - | 1 | 147 | 33.42% |
| WYNN250620C00155000 | 2024-04-11 1:52PM EDT | 155.00 | 3.85 | 1.43 | 1.86 | 0.00 | - | 100 | 252 | 33.70% |
| WYNN250620C00160000 | 2024-04-11 3:44PM EDT | 160.00 | 3.20 | 1.07 | 1.66 | 0.00 | - | - | 195 | 34.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.92 | 0.93 | 1.30 | 0.00 | - | 1 | 1 | 44.68% |
| WYNN250620P00055000 | 2024-04-12 3:43PM EDT | 55.00 | 1.40 | 1.31 | 1.62 | 0.00 | - | 5 | 7 | 41.60% |
| WYNN250620P00060000 | 2024-04-23 2:52PM EDT | 60.00 | 2.17 | 1.85 | 2.22 | 0.00 | - | 60 | 66 | 39.98% |
| WYNN250620P00065000 | 2024-04-22 10:58AM EDT | 65.00 | 3.10 | 2.51 | 2.96 | 0.00 | - | 1 | 60 | 38.39% |
| WYNN250620P00070000 | 2024-04-23 2:30PM EDT | 70.00 | 3.80 | 3.45 | 3.85 | 0.00 | - | 35 | 331 | 36.80% |
| WYNN250620P00075000 | 2024-04-23 3:27PM EDT | 75.00 | 4.95 | 4.50 | 5.00 | 0.00 | - | 542 | 1,897 | 35.52% |
| WYNN250620P00080000 | 2024-04-26 3:26PM EDT | 80.00 | 6.20 | 5.85 | 6.35 | -0.45 | -6.77% | 81 | 2,658 | 34.20% |
| WYNN250620P00085000 | 2024-04-23 11:20AM EDT | 85.00 | 7.65 | 7.40 | 8.00 | 0.00 | - | 95 | 818 | 33.09% |
| WYNN250620P00090000 | 2024-04-25 10:09AM EDT | 90.00 | 10.10 | 9.25 | 10.65 | 0.00 | - | 13 | 398 | 33.91% |
| WYNN250620P00092500 | 2024-04-16 12:59PM EDT | 92.50 | 10.90 | 10.15 | 11.05 | 0.00 | - | 1 | 122 | 31.64% |
| WYNN250620P00095000 | 2024-04-12 3:04PM EDT | 95.00 | 11.20 | 11.25 | 12.15 | 0.00 | - | 13 | 144 | 31.01% |
| WYNN250620P00097500 | 2024-04-25 10:48AM EDT | 97.50 | 13.40 | 12.50 | 13.50 | 0.00 | - | 9 | 153 | 30.82% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 100.00 | 14.60 | 13.75 | 16.50 | 0.00 | - | 40 | 796 | 34.49% |
| WYNN250620P00105000 | 2024-04-25 10:10AM EDT | 105.00 | 17.35 | 16.50 | 18.25 | 0.00 | - | 11 | 72 | 30.91% |
| WYNN250620P00110000 | 2024-04-11 3:22PM EDT | 110.00 | 16.45 | 19.45 | 21.00 | 0.00 | - | 6 | 74 | 29.08% |
| WYNN250620P00120000 | 2024-04-12 11:02AM EDT | 120.00 | 23.80 | 26.50 | 28.90 | 0.00 | - | 1 | 2 | 29.68% |
| WYNN250620P00125000 | 2024-03-26 9:42AM EDT | 125.00 | 27.55 | 30.65 | 33.50 | 0.00 | - | 4 | 4 | 31.13% |
© 2024 Yahoo. All rights reserved.