Australia markets open in 8 hours 59 minutes

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
104.40 +0.24 (+0.23%)
Pre-market: 09:01AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240301C000850002024-02-20 11:09AM EST85.0016.500.000.000.00-3100.00%
WYNN240301C000890002024-02-13 2:07PM EST89.0015.340.000.000.00-100.00%
WYNN240301C000900002024-02-23 11:34AM EST90.0014.500.000.000.00-480.00%
WYNN240301C000920002024-02-02 12:48PM EST92.006.700.000.000.00-130.00%
WYNN240301C000930002024-02-12 1:01PM EST93.0012.670.000.000.00-51580.00%
WYNN240301C000940002024-01-24 12:26PM EST94.005.558.4510.750.00-1077.98%
WYNN240301C000950002024-02-22 11:19AM EST95.007.350.000.000.00-21120.00%
WYNN240301C000960002024-02-23 12:12PM EST96.008.580.000.000.00-1001490.00%
WYNN240301C000970002024-02-23 10:03AM EST97.006.350.000.000.00-2450.00%
WYNN240301C000980002024-02-23 3:03PM EST98.006.050.000.000.00-141230.00%
WYNN240301C000990002024-02-22 11:35AM EST99.003.890.000.000.00-60860.00%
WYNN240301C001000002024-02-23 11:31AM EST100.004.600.000.000.00-74550.00%
WYNN240301C001010002024-02-23 1:10PM EST101.003.850.000.000.00-3706210.00%
WYNN240301C001020002024-02-23 1:13PM EST102.003.100.000.000.00-481650.00%
WYNN240301C001030002024-02-23 2:55PM EST103.002.130.000.000.00-1114840.00%
WYNN240301C001040002024-02-23 3:53PM EST104.001.740.000.000.00-5528980.00%
WYNN240301C001050002024-02-23 3:58PM EST105.001.250.000.000.00-3483161.56%
WYNN240301C001060002024-02-23 3:58PM EST106.000.850.000.000.00-1351983.13%
WYNN240301C001070002024-02-23 3:59PM EST107.000.570.000.000.00-3323326.25%
WYNN240301C001080002024-02-23 3:54PM EST108.000.370.000.000.00-3605716.25%
WYNN240301C001090002024-02-23 3:56PM EST109.000.240.000.000.00-9616912.50%
WYNN240301C001100002024-02-23 3:34PM EST110.000.130.000.000.00-27355612.50%
WYNN240301C001110002024-02-23 3:54PM EST111.000.080.000.000.00-3420412.50%
WYNN240301C001120002024-02-23 2:42PM EST112.000.060.000.000.00-25612.50%
WYNN240301C001130002024-02-23 3:44PM EST113.000.060.000.000.00-172612.50%
WYNN240301C001140002024-02-20 11:24AM EST114.000.040.000.000.00-36025.00%
WYNN240301C001150002024-02-22 9:31AM EST115.000.050.000.000.00-212425.00%
WYNN240301C001160002024-02-14 11:05AM EST116.000.200.000.000.00-6625.00%
WYNN240301C001170002024-02-16 3:50PM EST117.000.210.000.000.00-2225.00%
WYNN240301C001200002024-02-20 11:34AM EST120.000.150.000.000.00-59625.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240301P000700002024-02-13 3:13PM EST70.000.310.000.000.00-109050.00%
WYNN240301P000750002024-02-07 11:08AM EST75.000.060.000.000.00-7026850.00%
WYNN240301P000800002024-02-09 9:55AM EST80.000.020.000.000.00-17050.00%
WYNN240301P000810002024-01-31 11:41AM EST81.000.470.000.000.00--1750.00%
WYNN240301P000820002024-01-16 9:30AM EST82.000.960.000.000.00--2050.00%
WYNN240301P000830002024-02-09 12:19PM EST83.000.360.000.000.00-266950.00%
WYNN240301P000840002024-02-09 1:58PM EST84.000.050.000.000.00-4750.00%
WYNN240301P000850002024-02-22 10:37AM EST85.000.050.000.000.00-116650.00%
WYNN240301P000860002024-02-21 10:58AM EST86.000.010.000.000.00-92350.00%
WYNN240301P000870002024-02-22 10:59AM EST87.000.010.000.000.00-92825.00%
WYNN240301P000880002024-02-09 1:55PM EST88.000.210.000.000.00-33225.00%
WYNN240301P000890002024-02-22 10:10AM EST89.000.050.000.000.00-10015825.00%
WYNN240301P000900002024-02-23 11:14AM EST90.000.370.000.000.00-35025.00%
WYNN240301P000910002024-02-23 10:14AM EST91.000.020.000.000.00-91225.00%
WYNN240301P000920002024-02-20 3:43PM EST92.000.100.000.000.00-91625.00%
WYNN240301P000930002024-02-20 2:46PM EST93.000.120.000.000.00-1922725.00%
WYNN240301P000940002024-02-23 2:30PM EST94.000.040.000.000.00-217325.00%
WYNN240301P000950002024-02-21 3:28PM EST95.000.230.000.000.00-106625.00%
WYNN240301P000960002024-02-23 3:51PM EST96.000.040.000.000.00-1415512.50%
WYNN240301P000970002024-02-23 3:50PM EST97.000.070.000.000.00-244912.50%
WYNN240301P000980002024-02-23 3:50PM EST98.000.100.000.000.00-8720412.50%
WYNN240301P000990002024-02-23 3:57PM EST99.000.180.000.000.00-18521412.50%
WYNN240301P001000002024-02-23 3:48PM EST100.000.290.000.000.00-1953876.25%
WYNN240301P001010002024-02-23 3:48PM EST101.000.450.000.000.00-1371636.25%
WYNN240301P001020002024-02-23 3:56PM EST102.000.650.000.000.00-2184486.25%
WYNN240301P001030002024-02-23 3:59PM EST103.001.000.000.000.00-2093533.13%
WYNN240301P001040002024-02-23 3:50PM EST104.001.410.000.000.00-892250.39%
WYNN240301P001050002024-02-23 3:57PM EST105.001.950.000.000.00-851270.00%
WYNN240301P001060002024-02-23 12:11PM EST106.002.510.000.000.00-9620.00%
WYNN240301P001070002024-02-23 3:10PM EST107.003.500.000.000.00-361500.00%
WYNN240301P001080002024-02-23 12:40PM EST108.004.160.000.000.00-33430.00%
WYNN240301P001090002024-02-16 12:07PM EST109.004.300.000.000.00-110.00%
WYNN240301P001100002024-02-08 2:46PM EST110.004.900.000.000.00--380.00%
WYNN240301P001110002024-02-15 1:54PM EST111.006.150.000.000.00-110.00%
WYNN240301P001130002024-02-21 2:23PM EST113.0010.940.000.000.00-100.00%
WYNN240301P001140002024-02-08 2:20PM EST114.007.950.000.000.00--10.00%
WYNN240301P001150002024-02-15 3:26PM EST115.009.950.000.000.00-100.00%