Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.85+4.26 (+4.32%)
At close: 04:00PM EST
102.14 -0.71 (-0.69%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230127C000600002023-01-19 1:38PM EST60.0039.430.000.000.00--00.00%
WYNN230127C000650002023-01-25 11:13AM EST65.0032.980.000.000.00-100.00%
WYNN230127C000690002023-01-25 2:55PM EST69.0030.320.000.000.00-100.00%
WYNN230127C000700002023-01-25 10:25AM EST70.0027.800.000.000.00-100.00%
WYNN230127C000710002023-01-06 1:42PM EST71.0023.750.000.000.00-2500.00%
WYNN230127C000720002023-01-18 3:25PM EST72.0026.700.000.000.00-200.00%
WYNN230127C000740002023-01-20 11:31AM EST74.0025.780.000.000.00-100.00%
WYNN230127C000750002023-01-26 2:16PM EST75.0027.000.000.000.00-100.00%
WYNN230127C000760002023-01-26 3:56PM EST76.0026.980.000.000.00-2400.00%
WYNN230127C000770002023-01-18 9:33AM EST77.0022.050.000.000.00-100.00%
WYNN230127C000780002023-01-25 10:20AM EST78.0019.750.000.000.00-100.00%
WYNN230127C000790002022-12-27 3:59PM EST79.008.2123.6024.300.00-33251.56%
WYNN230127C000800002023-01-23 3:14PM EST80.0020.340.000.000.00-1200.00%
WYNN230127C000810002023-01-26 3:49PM EST81.0021.790.000.000.00-900.00%
WYNN230127C000820002023-01-26 3:58PM EST82.0020.800.000.000.00-200.00%
WYNN230127C000830002023-01-26 3:58PM EST83.0019.800.000.000.00-600.00%
WYNN230127C000840002023-01-26 1:50PM EST84.0018.350.000.000.00-1300.00%
WYNN230127C000850002023-01-26 9:48AM EST85.0015.000.000.000.00-1000.00%
WYNN230127C000860002023-01-26 2:32PM EST86.0015.920.000.000.00-100.00%
WYNN230127C000870002023-01-24 2:48PM EST87.0012.300.000.000.00-100.00%
WYNN230127C000880002023-01-26 2:32PM EST88.0013.920.000.000.00-3200.00%
WYNN230127C000890002023-01-26 1:54PM EST89.0013.200.000.000.00-1000.00%
WYNN230127C000900002023-01-26 2:28PM EST90.0012.150.000.000.00-5700.00%
WYNN230127C000910002023-01-26 2:38PM EST91.0011.010.000.000.00-100.00%
WYNN230127C000920002023-01-26 9:47AM EST92.008.770.000.000.00-1300.00%
WYNN230127C000930002023-01-26 1:56PM EST93.009.250.000.000.00-2200.00%
WYNN230127C000940002023-01-26 2:13PM EST94.008.150.000.000.00-1100.00%
WYNN230127C000950002023-01-26 2:47PM EST95.007.170.000.000.00-600.00%
WYNN230127C000960002023-01-26 11:28AM EST96.005.790.000.000.00-6100.00%
WYNN230127C000970002023-01-26 12:44PM EST97.005.440.000.000.00-2300.00%
WYNN230127C000980002023-01-26 3:22PM EST98.004.400.000.000.00-11000.00%
WYNN230127C000990002023-01-26 3:37PM EST99.003.550.000.000.00-1,25600.00%
WYNN230127C001000002023-01-26 3:56PM EST100.003.110.000.000.00-1,28800.00%
WYNN230127C001010002023-01-26 3:57PM EST101.002.200.000.000.00-49000.00%
WYNN230127C001020002023-01-26 3:59PM EST102.001.390.000.000.00-1,59800.00%
WYNN230127C001030002023-01-26 3:59PM EST103.000.900.000.000.00-51100.78%
WYNN230127C001040002023-01-26 3:59PM EST104.000.600.000.000.00-1,11706.25%
WYNN230127C001050002023-01-26 3:59PM EST105.000.300.000.000.00-2,440012.50%
WYNN230127C001060002023-01-26 3:48PM EST106.000.110.000.000.00-188012.50%
WYNN230127C001070002023-01-26 3:52PM EST107.000.080.000.000.00-15025.00%
WYNN230127C001080002023-01-26 1:20PM EST108.000.060.000.000.00-5025.00%
WYNN230127C001090002023-01-26 3:58PM EST109.000.040.000.000.00-10025.00%
WYNN230127C001100002023-01-26 3:48PM EST110.000.020.000.000.00-50025.00%
WYNN230127C001110002023-01-26 12:44PM EST111.000.020.000.000.00-11025.00%
WYNN230127C001140002023-01-23 12:03PM EST114.000.010.000.000.00-23050.00%
WYNN230127C001150002023-01-23 2:41PM EST115.000.010.000.000.00-9050.00%
WYNN230127C001200002023-01-09 2:01PM EST120.000.050.000.000.00--050.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230127P000450002022-12-29 10:33AM EST45.000.070.000.000.00--050.00%
WYNN230127P000500002023-01-04 11:41AM EST50.000.050.000.000.00--050.00%
WYNN230127P000550002023-01-13 9:47AM EST55.000.010.000.000.00-2050.00%
WYNN230127P000600002023-01-26 10:43AM EST60.000.010.000.000.00-5050.00%
WYNN230127P000650002023-01-17 2:24PM EST65.000.020.000.000.00-20050.00%
WYNN230127P000690002023-01-19 11:04AM EST69.000.020.000.000.00-10050.00%
WYNN230127P000700002023-01-26 11:14AM EST70.000.010.000.000.00-2050.00%
WYNN230127P000710002023-01-19 10:46AM EST71.000.020.000.000.00-10050.00%
WYNN230127P000720002023-01-19 10:35AM EST72.000.020.000.000.00-5050.00%
WYNN230127P000730002023-01-24 12:10PM EST73.000.010.000.000.00-10050.00%
WYNN230127P000740002023-01-24 2:48PM EST74.000.020.000.000.00-146050.00%
WYNN230127P000750002023-01-25 11:50AM EST75.000.020.000.000.00-2050.00%
WYNN230127P000760002023-01-24 3:15PM EST76.000.010.000.000.00-14050.00%
WYNN230127P000770002023-01-26 11:08AM EST77.000.010.000.000.00-3050.00%
WYNN230127P000780002023-01-26 11:15AM EST78.000.010.000.000.00-3050.00%
WYNN230127P000790002023-01-26 11:15AM EST79.000.010.000.000.00-3050.00%
WYNN230127P000800002023-01-24 9:59AM EST80.000.040.000.000.00-4050.00%
WYNN230127P000810002023-01-25 2:58PM EST81.000.010.000.000.00-15050.00%
WYNN230127P000820002023-01-25 12:48PM EST82.000.030.000.000.00-1050.00%
WYNN230127P000830002023-01-24 9:56AM EST83.000.050.000.000.00-7050.00%
WYNN230127P000840002023-01-26 1:46PM EST84.000.010.000.000.00-10050.00%
WYNN230127P000850002023-01-26 1:46PM EST85.000.010.000.000.00-32050.00%
WYNN230127P000860002023-01-26 11:04AM EST86.000.020.000.000.00-20050.00%
WYNN230127P000870002023-01-26 2:38PM EST87.000.010.000.000.00-43050.00%
WYNN230127P000880002023-01-26 3:11PM EST88.000.020.000.000.00-413050.00%
WYNN230127P000890002023-01-26 1:46PM EST89.000.030.000.000.00-1,384050.00%
WYNN230127P000900002023-01-26 3:53PM EST90.000.010.000.000.00-75050.00%
WYNN230127P000910002023-01-26 10:28AM EST91.000.020.000.000.00-1050.00%
WYNN230127P000920002023-01-26 1:45PM EST92.000.030.000.000.00-86050.00%
WYNN230127P000930002023-01-26 3:54PM EST93.000.020.000.000.00-36050.00%
WYNN230127P000940002023-01-26 1:23PM EST94.000.030.000.000.00-62050.00%
WYNN230127P000950002023-01-26 12:04PM EST95.000.040.000.000.00-160050.00%
WYNN230127P000960002023-01-26 2:28PM EST96.000.040.000.000.00-135025.00%
WYNN230127P000970002023-01-26 3:38PM EST97.000.040.000.000.00-553025.00%
WYNN230127P000980002023-01-26 3:48PM EST98.000.060.000.000.00-172025.00%
WYNN230127P000990002023-01-26 3:58PM EST99.000.100.000.000.00-506025.00%
WYNN230127P001000002023-01-26 3:59PM EST100.000.180.000.000.00-1,768012.50%
WYNN230127P001010002023-01-26 3:52PM EST101.000.320.000.000.00-133012.50%
WYNN230127P001020002023-01-26 3:48PM EST102.000.650.000.000.00-1,02106.25%
WYNN230127P001030002023-01-26 3:59PM EST103.001.110.000.000.00-3900.00%
WYNN230127P001050002023-01-26 9:30AM EST105.003.000.000.000.00-500.00%
WYNN230127P001060002023-01-20 3:14PM EST106.006.850.000.000.00-300.00%
WYNN230127P001070002023-01-20 3:29PM EST107.007.800.000.000.00-100.00%
WYNN230127P001080002023-01-20 3:00PM EST108.008.500.000.000.00-500.00%
WYNN230127P001100002023-01-25 11:40AM EST110.0011.900.000.000.00-100.00%
WYNN230127P001200002023-01-12 3:11PM EST120.0020.650.000.000.00--00.00%