WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602C00065000 | 2023-05-19 1:12PM EDT | 65.00 | 44.35 | 36.00 | 36.65 | 0.00 | - | 1 | 0 | 179.69% |
| WYNN230602C00070000 | 2023-05-16 3:54PM EDT | 70.00 | 32.80 | 31.00 | 31.85 | 0.00 | - | - | 0 | 165.04% |
| WYNN230602C00080000 | 2023-05-09 3:48PM EDT | 80.00 | 32.30 | 20.95 | 21.60 | 0.00 | - | - | 0 | 99.02% |
| WYNN230602C00085000 | 2023-05-09 3:48PM EDT | 85.00 | 27.40 | 16.00 | 16.65 | 0.00 | - | - | 0 | 81.64% |
| WYNN230602C00090000 | 2023-05-26 1:54PM EDT | 90.00 | 10.90 | 11.10 | 11.80 | -0.60 | -5.22% | 8 | 8 | 66.50% |
| WYNN230602C00093000 | 2023-05-23 12:56PM EDT | 93.00 | 9.75 | 8.35 | 8.90 | 0.00 | - | 4 | 12 | 58.98% |
| WYNN230602C00094000 | 2023-05-25 3:50PM EDT | 94.00 | 7.60 | 7.45 | 7.75 | 0.00 | - | 1 | 1 | 52.73% |
| WYNN230602C00095000 | 2023-05-23 3:01PM EDT | 95.00 | 7.95 | 6.60 | 7.10 | 0.00 | - | 3 | 7 | 55.27% |
| WYNN230602C00096000 | 2023-05-18 11:38AM EDT | 96.00 | 14.30 | 5.65 | 6.10 | 0.00 | - | 2 | 2 | 50.05% |
| WYNN230602C00098000 | 2023-05-26 3:18PM EDT | 98.00 | 4.20 | 4.15 | 4.40 | -0.16 | -3.67% | 18 | 13 | 49.76% |
| WYNN230602C00099000 | 2023-05-26 3:35PM EDT | 99.00 | 3.50 | 3.50 | 3.65 | -0.60 | -14.63% | 39 | 11 | 47.66% |
| WYNN230602C00100000 | 2023-05-26 3:48PM EDT | 100.00 | 2.91 | 2.86 | 2.98 | -0.44 | -13.13% | 38 | 351 | 46.14% |
| WYNN230602C00101000 | 2023-05-26 3:52PM EDT | 101.00 | 2.37 | 2.28 | 2.40 | -0.28 | -10.57% | 260 | 260 | 45.17% |
| WYNN230602C00102000 | 2023-05-26 3:41PM EDT | 102.00 | 1.83 | 1.78 | 1.88 | -0.39 | -17.57% | 349 | 185 | 44.04% |
| WYNN230602C00103000 | 2023-05-26 3:58PM EDT | 103.00 | 1.47 | 1.35 | 1.46 | -0.01 | -0.68% | 387 | 909 | 43.56% |
| WYNN230602C00104000 | 2023-05-26 3:51PM EDT | 104.00 | 1.01 | 1.01 | 1.09 | -0.23 | -18.55% | 154 | 274 | 42.68% |
| WYNN230602C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 0.75 | 0.74 | 0.82 | -0.07 | -8.54% | 2,402 | 830 | 42.58% |
| WYNN230602C00106000 | 2023-05-26 3:54PM EDT | 106.00 | 0.55 | 0.54 | 0.61 | -0.05 | -8.33% | 213 | 193 | 42.63% |
| WYNN230602C00107000 | 2023-05-26 3:37PM EDT | 107.00 | 0.40 | 0.37 | 0.44 | -0.05 | -11.11% | 155 | 161 | 42.48% |
| WYNN230602C00108000 | 2023-05-26 3:53PM EDT | 108.00 | 0.29 | 0.27 | 0.32 | -0.07 | -19.44% | 132 | 121 | 42.68% |
| WYNN230602C00109000 | 2023-05-26 3:38PM EDT | 109.00 | 0.21 | 0.18 | 0.24 | -0.05 | -19.23% | 76 | 153 | 43.36% |
| WYNN230602C00110000 | 2023-05-26 3:39PM EDT | 110.00 | 0.16 | 0.13 | 0.18 | -0.01 | -5.88% | 142 | 809 | 44.14% |
| WYNN230602C00111000 | 2023-05-26 3:37PM EDT | 111.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 6 | 176 | 45.12% |
| WYNN230602C00112000 | 2023-05-26 1:03PM EDT | 112.00 | 0.05 | 0.08 | 0.14 | -0.04 | -44.44% | 5 | 249 | 48.54% |
| WYNN230602C00113000 | 2023-05-23 2:54PM EDT | 113.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 19 | 175 | 47.66% |
| WYNN230602C00114000 | 2023-05-26 2:07PM EDT | 114.00 | 0.03 | 0.05 | 0.06 | -0.04 | -57.14% | 10 | 146 | 47.46% |
| WYNN230602C00115000 | 2023-05-26 3:54PM EDT | 115.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 98 | 1,131 | 48.83% |
| WYNN230602C00116000 | 2023-05-26 3:15PM EDT | 116.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 40 | 134 | 50.00% |
| WYNN230602C00117000 | 2023-05-26 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 9 | 77 | 50.78% |
| WYNN230602C00118000 | 2023-05-26 3:36PM EDT | 118.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 25 | 79 | 50.39% |
| WYNN230602C00119000 | 2023-05-22 10:43AM EDT | 119.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 50.78% |
| WYNN230602C00120000 | 2023-05-26 3:22PM EDT | 120.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 5 | 2,191 | 57.81% |
| WYNN230602C00121000 | 2023-05-24 2:12PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 55.47% |
| WYNN230602C00122000 | 2023-05-24 2:12PM EDT | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 57.81% |
| WYNN230602C00123000 | 2023-05-26 3:36PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11 | 53.13% |
| WYNN230602C00124000 | 2023-05-19 9:30AM EDT | 124.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 62.50% |
| WYNN230602C00125000 | 2023-05-19 12:38PM EDT | 125.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 64.06% |
| WYNN230602C00126000 | 2023-05-17 9:35AM EDT | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 66.41% |
| WYNN230602C00130000 | 2023-05-17 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 72 | 75.00% |
| WYNN230602C00135000 | 2023-05-17 9:37AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 84.38% |
| WYNN230602C00140000 | 2023-04-20 10:06AM EDT | 140.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | - | 10 | 106.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230602P00075000 | 2023-05-17 10:17AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 95.31% |
| WYNN230602P00080000 | 2023-05-26 2:40PM EDT | 80.00 | 0.08 | 0.01 | 0.08 | +0.01 | +14.29% | 26 | 163 | 82.81% |
| WYNN230602P00085000 | 2023-05-24 3:31PM EDT | 85.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 10 | 265 | 74.41% |
| WYNN230602P00090000 | 2023-05-26 3:39PM EDT | 90.00 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 58 | 277 | 55.96% |
| WYNN230602P00093000 | 2023-05-26 3:46PM EDT | 93.00 | 0.32 | 0.29 | 0.33 | -0.23 | -41.82% | 24 | 412 | 51.47% |
| WYNN230602P00094000 | 2023-05-26 3:34PM EDT | 94.00 | 0.34 | 0.37 | 0.43 | -0.32 | -48.48% | 10 | 20 | 50.20% |
| WYNN230602P00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.51 | 0.45 | 0.56 | -0.15 | -22.73% | 77 | 340 | 50.39% |
| WYNN230602P00096000 | 2023-05-26 3:37PM EDT | 96.00 | 0.65 | 0.62 | 0.68 | -0.16 | -19.75% | 26 | 247 | 48.24% |
| WYNN230602P00097000 | 2023-05-26 3:11PM EDT | 97.00 | 0.78 | 0.76 | 0.87 | -0.15 | -16.13% | 41 | 192 | 47.17% |
| WYNN230602P00098000 | 2023-05-26 3:34PM EDT | 98.00 | 0.96 | 0.99 | 1.11 | -0.26 | -21.31% | 162 | 238 | 46.19% |
| WYNN230602P00099000 | 2023-05-26 3:50PM EDT | 99.00 | 1.33 | 1.31 | 1.39 | -0.09 | -6.34% | 48 | 198 | 44.92% |
| WYNN230602P00100000 | 2023-05-26 3:43PM EDT | 100.00 | 1.68 | 1.64 | 1.75 | -0.03 | -1.75% | 137 | 346 | 44.14% |
| WYNN230602P00101000 | 2023-05-26 3:56PM EDT | 101.00 | 2.06 | 2.06 | 2.17 | -0.27 | -11.59% | 194 | 546 | 43.21% |
| WYNN230602P00102000 | 2023-05-26 3:38PM EDT | 102.00 | 2.60 | 2.56 | 2.69 | -0.20 | -7.14% | 67 | 219 | 42.90% |
| WYNN230602P00103000 | 2023-05-26 3:37PM EDT | 103.00 | 3.15 | 3.10 | 3.30 | -0.20 | -5.97% | 294 | 369 | 42.97% |
| WYNN230602P00104000 | 2023-05-26 2:46PM EDT | 104.00 | 3.88 | 3.75 | 4.00 | +0.23 | +6.30% | 30 | 342 | 43.56% |
| WYNN230602P00105000 | 2023-05-26 2:13PM EDT | 105.00 | 4.77 | 4.45 | 4.70 | +0.29 | +6.47% | 37 | 200 | 42.82% |
| WYNN230602P00106000 | 2023-05-26 3:58PM EDT | 106.00 | 5.28 | 5.20 | 5.55 | +0.18 | +3.53% | 25 | 85 | 44.48% |
| WYNN230602P00107000 | 2023-05-26 3:52PM EDT | 107.00 | 6.10 | 6.10 | 6.40 | +0.10 | +1.67% | 8 | 38 | 45.26% |
| WYNN230602P00108000 | 2023-05-26 12:15PM EDT | 108.00 | 7.17 | 6.95 | 7.30 | +1.92 | +36.57% | 8 | 22 | 46.68% |
| WYNN230602P00109000 | 2023-05-26 1:26PM EDT | 109.00 | 8.23 | 7.80 | 8.35 | +0.08 | +0.98% | 1 | 192 | 52.78% |
| WYNN230602P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 8.90 | 8.75 | 9.20 | +0.15 | +1.71% | 25 | 276 | 51.27% |
| WYNN230602P00111000 | 2023-05-26 1:26PM EDT | 111.00 | 10.18 | 9.45 | 10.20 | +4.33 | +74.02% | 2 | 83 | 55.18% |
| WYNN230602P00112000 | 2023-05-26 9:43AM EDT | 112.00 | 11.20 | 10.40 | 11.25 | +0.64 | +6.06% | 1 | 168 | 61.23% |
| WYNN230602P00113000 | 2023-05-23 1:22PM EDT | 113.00 | 10.17 | 11.45 | 12.30 | 0.00 | - | 2 | 54 | 67.19% |
| WYNN230602P00114000 | 2023-05-17 12:11PM EDT | 114.00 | 5.30 | 12.45 | 13.30 | 0.00 | - | 9 | 1 | 71.00% |
| WYNN230602P00115000 | 2023-05-24 10:47AM EDT | 115.00 | 14.10 | 13.50 | 14.30 | -0.40 | -2.76% | 1 | 0 | 74.71% |
| WYNN230602P00116000 | 2023-05-19 9:56AM EDT | 116.00 | 6.90 | 14.45 | 15.30 | 0.00 | - | 1 | 0 | 78.37% |
| WYNN230602P00117000 | 2023-05-23 12:14PM EDT | 117.00 | 13.65 | 15.40 | 16.35 | 0.00 | - | 7 | 0 | 84.23% |
| WYNN230602P00118000 | 2023-05-24 10:54AM EDT | 118.00 | 17.70 | 16.45 | 17.30 | 0.00 | - | 2 | 0 | 85.45% |
| WYNN230602P00119000 | 2023-04-18 11:10AM EDT | 119.00 | 8.70 | 8.85 | 9.40 | 0.00 | - | - | 9 | 0.00% |
| WYNN230602P00120000 | 2023-05-23 10:07AM EDT | 120.00 | 14.10 | 18.45 | 19.30 | 0.00 | - | 2 | 0 | 92.29% |
| WYNN230602P00121000 | 2023-05-23 9:34AM EDT | 121.00 | 14.80 | 19.45 | 20.35 | 0.00 | - | - | 0 | 60.55% |
| WYNN230602P00122000 | 2023-04-20 11:00AM EDT | 122.00 | 8.21 | 11.70 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| WYNN230602P00123000 | 2023-05-22 11:17AM EDT | 123.00 | 14.05 | 21.40 | 22.30 | 0.00 | - | 1 | 0 | 102.05% |
| WYNN230602P00124000 | 2023-05-23 9:35AM EDT | 124.00 | 18.20 | 22.45 | 23.35 | 0.00 | - | 1 | 0 | 67.58% |
| WYNN230602P00125000 | 2023-05-17 11:31AM EDT | 125.00 | 15.20 | 23.45 | 24.30 | 0.00 | - | - | 0 | 57.81% |
| WYNN230602P00126000 | 2023-05-23 9:52AM EDT | 126.00 | 20.35 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 111.33% |
| WYNN230602P00130000 | 2023-05-10 1:58PM EDT | 130.00 | 20.55 | 28.45 | 29.35 | 0.00 | - | - | 0 | 80.86% |
© 2023 Yahoo. All rights reserved.