Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.96-2.21 (-2.98%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221007C000415002022-09-28 10:15AM EDT41.5024.7030.5031.000.00--3607.03%
WYNN221007C000450002022-09-26 3:52PM EDT45.0021.9426.8527.400.00-1010477.34%
WYNN221007C000460002022-09-30 10:47AM EDT46.0017.9026.0026.400.00-22489.84%
WYNN221007C000500002022-09-28 3:32PM EDT50.0022.5022.0022.50+4.85+27.48%11427.34%
WYNN221007C000520002022-10-04 11:58AM EDT52.0017.8020.0520.400.00-66381.25%
WYNN221007C000530002022-10-07 10:00AM EDT53.0019.1219.0519.50+12.77+201.10%1010376.56%
WYNN221007C000550002022-10-07 11:18AM EDT55.0018.1017.0017.40-1.10-5.73%36319.53%
WYNN221007C000560002022-10-04 12:34PM EDT56.0017.1516.0016.40+3.47+25.37%520301.95%
WYNN221007C000570002022-10-07 10:19AM EDT57.0015.4714.9015.45-0.18-1.15%11278.13%
WYNN221007C000580002022-10-06 2:48PM EDT58.0015.1014.0014.40-0.36-2.33%27267.19%
WYNN221007C000590002022-09-27 10:44AM EDT59.0010.1013.0513.300.00-276244.14%
WYNN221007C000600002022-10-06 10:20AM EDT60.0013.3812.0012.300.00-393221.09%
WYNN221007C000610002022-10-07 12:55PM EDT61.0010.8111.1011.35-1.34-11.03%20327221.09%
WYNN221007C000620002022-10-07 1:31PM EDT62.0010.0510.1010.35-1.20-10.67%4160204.30%
WYNN221007C000630002022-10-07 10:12AM EDT63.009.239.059.35-1.17-11.25%1194182.42%
WYNN221007C000640002022-10-07 1:34PM EDT64.008.188.058.35-1.87-18.61%22304165.63%
WYNN221007C000650002022-10-07 1:38PM EDT65.007.167.057.25-1.99-21.75%1281,523140.23%
WYNN221007C000660002022-10-07 1:51PM EDT66.006.306.106.35-1.95-23.64%36640135.74%
WYNN221007C000670002022-10-07 1:21PM EDT67.005.195.055.35-1.81-25.86%68482114.84%
WYNN221007C000680002022-10-07 1:49PM EDT68.004.304.104.30-1.80-29.51%6650597.46%
WYNN221007C000690002022-10-07 1:44PM EDT69.003.313.053.30-1.94-36.95%5564876.56%
WYNN221007C000700002022-10-07 1:31PM EDT70.002.092.052.35-2.12-50.36%1691,15960.74%
WYNN221007C000710002022-10-07 1:23PM EDT71.001.221.161.43-2.18-64.12%5655258.01%
WYNN221007C000720002022-10-07 1:53PM EDT72.000.500.400.45-1.89-79.08%35162831.25%
WYNN221007C000730002022-10-07 1:19PM EDT73.000.130.070.11-1.69-92.86%15841629.88%
WYNN221007C000740002022-10-07 1:14PM EDT74.000.020.020.04-1.21-98.37%10637035.55%
WYNN221007C000750002022-10-07 1:08PM EDT75.000.020.010.02-0.71-97.26%21083442.19%
WYNN221007C000760002022-10-07 1:10PM EDT76.000.010.000.01-0.39-97.50%29783348.44%
WYNN221007C000770002022-10-07 1:40PM EDT77.000.010.000.01-0.18-94.74%842853.13%
WYNN221007C000780002022-10-07 12:31PM EDT78.000.010.000.02-0.10-90.91%238767.19%
WYNN221007C000790002022-10-07 1:47PM EDT79.000.010.010.02-0.04-80.00%28713381.25%
WYNN221007C000800002022-10-07 1:47PM EDT80.000.010.000.02-0.02-66.67%3826384.38%
WYNN221007C000810002022-10-06 11:00AM EDT81.000.030.000.030.00-28298.44%
WYNN221007C000820002022-10-06 3:32PM EDT82.000.020.000.030.00-1279107.81%
WYNN221007C000830002022-10-06 11:44AM EDT83.000.020.000.030.00-6141115.63%
WYNN221007C000840002022-10-05 12:31PM EDT84.000.010.000.030.00-562125.00%
WYNN221007C000850002022-10-07 9:41AM EDT85.000.010.010.030.00-45190137.50%
WYNN221007C000860002022-10-06 11:49AM EDT86.000.010.000.000.00-10050.00%
WYNN221007C000870002022-09-28 2:25PM EDT87.000.030.000.030.00--406148.44%
WYNN221007C000900002022-10-06 3:55PM EDT90.000.020.000.010.00-1199150.00%
WYNN221007C000950002022-10-04 11:16AM EDT95.000.010.000.010.00--15187.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221007P000350002022-09-22 9:43AM EDT35.000.040.000.010.00-1454462.50%
WYNN221007P000395002022-09-26 3:54PM EDT39.500.010.000.000.00--150.00%
WYNN221007P000400002022-10-03 12:53PM EDT40.000.010.000.000.00-5050.00%
WYNN221007P000440002022-09-27 1:41PM EDT44.000.020.000.030.00--1362.50%
WYNN221007P000450002022-10-06 9:32AM EDT45.000.020.000.030.00-251343.75%
WYNN221007P000460002022-09-29 1:20PM EDT46.000.040.000.030.00--18331.25%
WYNN221007P000470002022-09-27 12:33PM EDT47.000.040.000.030.00--8315.63%
WYNN221007P000475002022-09-27 3:15PM EDT47.500.040.000.030.00--10306.25%
WYNN221007P000480002022-10-06 9:35AM EDT48.000.010.000.010.00-317268.75%
WYNN221007P000485002022-09-28 2:25PM EDT48.500.030.000.030.00--2293.75%
WYNN221007P000490002022-10-06 9:39AM EDT49.000.010.000.030.00-211287.50%
WYNN221007P000495002022-09-28 3:06PM EDT49.500.050.000.030.00--55281.25%
WYNN221007P000500002022-10-06 12:55PM EDT50.000.010.000.030.00-51132275.00%
WYNN221007P000510002022-10-03 11:27AM EDT51.000.010.000.030.00-20128259.38%
WYNN221007P000520002022-10-05 3:13PM EDT52.000.010.000.010.00-262218.75%
WYNN221007P000530002022-10-07 10:39AM EDT53.000.010.000.030.00-10446234.38%
WYNN221007P000540002022-10-04 11:11AM EDT54.000.010.000.030.00-14157221.88%
WYNN221007P000550002022-10-07 12:51PM EDT55.000.020.000.03-0.02-50.00%1110206.25%
WYNN221007P000560002022-10-07 1:19PM EDT56.000.020.000.03+0.01+100.00%4100193.75%
WYNN221007P000570002022-10-07 12:34PM EDT57.000.010.000.020.00-2318175.00%
WYNN221007P000580002022-10-06 3:24PM EDT58.000.010.000.030.00-6328171.88%
WYNN221007P000590002022-10-06 10:38AM EDT59.000.020.000.030.00-4314159.38%
WYNN221007P000600002022-10-07 12:48PM EDT60.000.020.000.03+0.01+100.00%15285146.88%
WYNN221007P000610002022-10-06 10:30AM EDT61.000.020.000.030.00-10184134.38%
WYNN221007P000620002022-10-07 11:45AM EDT62.000.020.000.020.00-2221115.63%
WYNN221007P000630002022-10-07 1:45PM EDT63.000.010.010.02-0.02-66.67%42789110.94%
WYNN221007P000640002022-10-07 1:53PM EDT64.000.020.000.020.00-2191,29793.75%
WYNN221007P000650002022-10-07 12:45PM EDT65.000.010.000.010.00-429075.00%
WYNN221007P000660002022-10-06 2:33PM EDT66.000.030.000.03+0.01+50.00%145376.56%
WYNN221007P000670002022-10-07 9:49AM EDT67.000.020.000.020.00-11,08560.94%
WYNN221007P000680002022-10-07 12:56PM EDT68.000.030.010.03-0.02-40.00%3232655.47%
WYNN221007P000690002022-10-07 1:44PM EDT69.000.010.020.03-0.06-85.71%15135446.88%
WYNN221007P000700002022-10-07 12:47PM EDT70.000.060.020.03-0.11-64.71%12940133.20%
WYNN221007P000710002022-10-07 1:54PM EDT71.000.050.050.09-0.19-79.17%14521826.76%
WYNN221007P000720002022-10-07 1:45PM EDT72.000.240.290.30-0.16-40.00%43126918.56%
WYNN221007P000730002022-10-07 1:45PM EDT73.000.830.821.01+0.15+22.06%1634720.00%
WYNN221007P000740002022-10-07 1:35PM EDT74.001.841.681.91+0.77+71.96%411850.00%
WYNN221007P000750002022-10-07 1:49PM EDT75.002.742.622.90+1.13+70.19%5427760.00%
WYNN221007P000760002022-10-07 10:22AM EDT76.003.653.753.95+0.91+33.21%22320.00%
WYNN221007P000770002022-09-26 10:42AM EDT77.009.654.455.050.00-5557.81%
WYNN221007P000780002022-09-26 2:37PM EDT78.0011.355.656.050.00--167.19%
WYNN221007P000800002022-10-06 12:53PM EDT80.006.107.508.000.00-430.00%
WYNN221007P000820002022-09-26 11:35AM EDT82.0013.909.5510.000.00--20.00%