Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.33-1.43 (-1.43%)
At close: 4:00PM EDT
98.68 +0.35 (0.35%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN210730C000800002021-07-30 10:09AM EDT80.0020.2818.1018.60-5.84-22.36%55162.50%
WYNN210730C000850002021-07-30 10:09AM EDT85.0015.4013.0013.85-5.85-27.53%55151.56%
WYNN210730C000900002021-07-30 12:29PM EDT90.009.208.058.60-0.62-6.31%23127.54%
WYNN210730C000950002021-07-30 3:49PM EDT95.003.103.003.65-3.50-53.03%103569.14%
WYNN210730C000970002021-07-30 3:52PM EDT97.001.150.991.50-4.85-80.83%187530.47%
WYNN210730C000980002021-07-30 3:57PM EDT98.000.250.180.51-2.50-90.91%462915.53%
WYNN210730C000990002021-07-30 3:53PM EDT99.000.010.000.01-1.44-99.31%6281038.20%
WYNN210730C001000002021-07-30 3:39PM EDT100.000.030.010.02-0.74-96.10%52063519.14%
WYNN210730C001010002021-07-30 3:46PM EDT101.000.010.000.04-0.36-97.30%91775732.03%
WYNN210730C001020002021-07-30 3:01PM EDT102.000.010.000.01-0.19-95.00%15271232.81%
WYNN210730C001030002021-07-30 2:16PM EDT103.000.020.000.03-0.08-80.00%10536547.66%
WYNN210730C001040002021-07-30 1:51PM EDT104.000.010.000.01-0.04-80.00%6263146.88%
WYNN210730C001050002021-07-30 3:57PM EDT105.000.030.000.04-0.01-25.00%6002,37559.38%
WYNN210730C001060002021-07-30 3:30PM EDT106.000.020.000.010.00-4133456.25%
WYNN210730C001070002021-07-30 3:26PM EDT107.000.010.000.01-0.01-50.00%1172062.50%
WYNN210730C001080002021-07-30 3:48PM EDT108.000.010.000.03-0.02-66.67%13450378.13%
WYNN210730C001090002021-07-30 1:07PM EDT109.000.020.000.01+0.01+100.00%5164375.00%
WYNN210730C001100002021-07-30 1:58PM EDT110.000.010.000.01-0.01-50.00%811,11581.25%
WYNN210730C001110002021-07-30 1:34PM EDT111.000.020.000.020.00-532692.19%
WYNN210730C001120002021-07-29 11:50AM EDT112.000.040.000.010.00-2433890.63%
WYNN210730C001130002021-07-29 12:21PM EDT113.000.030.000.010.00-51,96496.88%
WYNN210730C001140002021-07-30 3:26PM EDT114.000.010.000.010.00-41,455103.13%
WYNN210730C001150002021-07-30 2:39PM EDT115.000.010.000.010.00-19658106.25%
WYNN210730C001160002021-07-30 10:06AM EDT116.000.020.000.010.00-79449112.50%
WYNN210730C001170002021-07-28 2:49PM EDT117.000.010.000.03-0.02-66.67%1207132.81%
WYNN210730C001180002021-07-29 12:34PM EDT118.000.020.000.040.00-4750143.75%
WYNN210730C001190002021-07-30 10:11AM EDT119.000.020.000.01+0.01+100.00%8251128.13%
WYNN210730C001200002021-07-30 3:57PM EDT120.000.010.000.010.00-19661131.25%
WYNN210730C001210002021-07-29 10:55AM EDT121.000.030.000.040.00-2430160.94%
WYNN210730C001220002021-07-30 12:56PM EDT122.000.020.000.04+0.01+100.00%1174165.63%
WYNN210730C001230002021-07-30 3:12PM EDT123.000.040.000.04+0.03+300.00%1163171.88%
WYNN210730C001240002021-07-23 3:52PM EDT124.000.040.000.010.00-2110153.13%
WYNN210730C001250002021-07-29 1:11PM EDT125.000.030.000.050.00-8567187.50%
WYNN210730C001260002021-07-27 12:40PM EDT126.000.010.000.010.00-2187162.50%
WYNN210730C001270002021-07-27 12:41PM EDT127.000.010.000.040.00-171192.19%
WYNN210730C001280002021-07-27 10:07AM EDT128.000.040.000.020.00-3195184.38%
WYNN210730C001290002021-07-21 2:54PM EDT129.000.050.000.040.00-895203.13%
WYNN210730C001300002021-07-29 1:11PM EDT130.000.020.000.010.00-4606181.25%
WYNN210730C001310002021-07-22 9:31AM EDT131.000.070.000.040.00-140212.50%
WYNN210730C001320002021-07-16 12:36PM EDT132.000.080.000.040.00-1463218.75%
WYNN210730C001330002021-07-16 3:18PM EDT133.000.060.000.040.00-1029221.88%
WYNN210730C001340002021-07-20 1:30PM EDT134.000.050.000.040.00-123228.13%
WYNN210730C001350002021-07-29 1:22PM EDT135.000.020.000.390.00-169314.06%
WYNN210730C001360002021-07-19 11:26AM EDT136.000.110.000.100.00-112264.06%
WYNN210730C001370002021-07-21 1:39PM EDT137.000.040.000.390.00-933326.17%
WYNN210730C001380002021-07-09 3:03PM EDT138.000.210.000.390.00-77332.03%
WYNN210730C001390002021-07-09 3:01PM EDT139.000.200.000.290.00-34322.27%
WYNN210730C001400002021-07-29 1:21PM EDT140.000.010.000.000.00-212850.00%
WYNN210730C001450002021-07-19 3:19PM EDT145.000.050.000.390.00-1821370.70%
WYNN210730C001500002021-07-27 2:50PM EDT150.000.940.000.390.00-36396.88%
WYNN210730C001550002021-07-20 12:05PM EDT155.000.010.000.010.00-12281.25%
WYNN210730C001600002021-07-30 10:29AM EDT160.000.080.000.19+0.05+166.67%230403.13%
WYNN210730C001650002021-07-21 12:07PM EDT165.000.020.000.190.00--6425.00%
WYNN210730C001750002021-07-07 9:47AM EDT175.000.060.000.270.00--2486.72%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN210730P000650002021-07-29 1:05PM EDT65.000.010.000.010.00-3326262.50%
WYNN210730P000700002021-07-28 3:53PM EDT70.000.010.000.030.00-1256246.88%
WYNN210730P000750002021-07-28 3:30PM EDT75.000.020.010.020.00-2310203.13%
WYNN210730P000800002021-07-30 10:19AM EDT80.000.010.000.02-0.01-50.00%1177150.00%
WYNN210730P000850002021-07-30 9:35AM EDT85.000.010.000.03-0.01-50.00%62114115.63%
WYNN210730P000900002021-07-29 2:56PM EDT90.000.030.000.010.00-5858965.63%
WYNN210730P000950002021-07-30 3:28PM EDT95.000.030.000.01-0.06-66.67%601,34131.25%
WYNN210730P000960002021-07-29 3:46PM EDT96.000.080.000.030.00-847327.93%
WYNN210730P000970002021-07-30 3:29PM EDT97.000.020.000.02-0.08-80.00%1913616.41%
WYNN210730P000980002021-07-30 3:54PM EDT98.000.030.000.03-0.27-90.00%3663406.64%
WYNN210730P000990002021-07-30 3:59PM EDT99.000.840.560.96+0.27+47.37%50643127.34%
WYNN210730P001000002021-07-30 3:56PM EDT100.001.841.522.03+0.81+78.64%7861,03047.17%
WYNN210730P001010002021-07-30 3:58PM EDT101.002.802.472.96+1.31+87.92%14235656.25%
WYNN210730P001020002021-07-30 3:46PM EDT102.004.133.554.20+1.78+75.74%36536661.52%
WYNN210730P001030002021-07-30 3:54PM EDT103.004.794.555.00+1.39+40.88%7617960.94%
WYNN210730P001040002021-07-30 3:33PM EDT104.005.905.456.00+2.35+66.20%8419761.72%
WYNN210730P001050002021-07-30 3:47PM EDT105.007.056.506.95+1.71+32.02%29948070.31%
WYNN210730P001060002021-07-30 3:25PM EDT106.007.647.558.30+3.29+75.63%226278108.98%
WYNN210730P001070002021-07-30 3:53PM EDT107.009.158.459.20+2.00+27.97%989105.47%
WYNN210730P001080002021-07-30 3:14PM EDT108.009.249.4510.35+2.84+44.37%3659125.00%
WYNN210730P001090002021-07-30 10:44AM EDT109.009.7510.4511.40+0.65+7.14%238349137.50%
WYNN210730P001100002021-07-30 3:49PM EDT110.0011.9611.4012.00+1.94+19.36%36290299.22%
WYNN210730P001110002021-07-30 3:49PM EDT111.0012.9012.5513.25+3.63+39.16%15290151.95%
WYNN210730P001120002021-07-30 2:37PM EDT112.0013.3213.5514.00+1.17+9.63%43129137.50%
WYNN210730P001130002021-07-30 3:49PM EDT113.0014.9814.5515.05+2.34+18.51%7163150.78%
WYNN210730P001140002021-07-30 2:56PM EDT114.0015.2315.3516.00+1.94+14.60%16135103.13%
WYNN210730P001150002021-07-30 3:39PM EDT115.0016.9116.5517.05+1.59+10.38%65278165.63%
WYNN210730P001160002021-07-30 2:15PM EDT116.0017.9517.5518.20+2.15+13.61%45310188.67%
WYNN210730P001170002021-07-29 12:15PM EDT117.0018.1518.4519.70+2.84+18.55%974226.95%
WYNN210730P001180002021-07-30 9:57AM EDT118.0018.0219.4520.35+0.02+0.11%19229208.59%
WYNN210730P001190002021-07-26 3:41PM EDT119.0020.2220.5021.25+5.27+35.25%1168211.33%
WYNN210730P001200002021-07-30 3:12PM EDT120.0021.2021.5022.00+1.41+7.12%20114185.94%
WYNN210730P001210002021-07-28 11:15AM EDT121.0020.0022.4023.400.00-17230.86%
WYNN210730P001220002021-07-30 9:45AM EDT122.0022.4023.4524.45+0.40+1.82%248247.27%
WYNN210730P001230002021-07-26 10:39AM EDT123.0020.4024.5025.650.00-6232274.61%
WYNN210730P001240002021-07-21 2:15PM EDT124.0024.2725.3026.50+9.58+65.21%273251.95%
WYNN210730P001250002021-07-27 12:13PM EDT125.0025.2926.4027.55+1.01+4.16%122273.05%
WYNN210730P001260002021-07-30 2:39PM EDT126.0027.4527.5028.65+2.89+11.77%153296.88%
WYNN210730P001270002021-07-15 9:30AM EDT127.0017.3528.2529.750.00-33291.80%
WYNN210730P001280002021-07-29 9:56AM EDT128.0026.5329.5030.500.00-616298.44%
WYNN210730P001290002021-07-19 3:29PM EDT129.0025.0530.2532.000.00-400325.98%
WYNN210730P001300002021-07-30 2:41PM EDT130.0031.4631.2533.10+0.56+1.81%23340.63%
WYNN210730P001310002021-07-30 2:39PM EDT131.0032.7532.4034.05+10.23+45.43%11354.69%
WYNN210730P001350002021-07-23 9:36AM EDT135.0028.2536.4537.450.00-30334.38%
WYNN210730P001360002021-06-22 9:57AM EDT136.0013.3025.7029.800.00--100.00%
WYNN210730P001380002021-06-14 12:06AM EDT138.0014.310.000.000.00--00.00%
WYNN210730P001450002021-07-02 1:49PM EDT145.0023.5646.4547.600.00-30410.16%