Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-09 3:24PM EDT | 80.00 | 17.75 | 16.30 | 17.00 | 0.00 | - | 1 | 1 | 239.84% |
| WYNN240510C00084000 | 2024-05-07 11:41AM EDT | 84.00 | 13.60 | 11.40 | 13.70 | 0.00 | - | - | 2 | 174.22% |
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 10.85 | 12.25 | 0.00 | - | 1 | 5 | 162.11% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 10.15 | 11.05 | 0.00 | - | 2 | 2 | 157.42% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 8.20 | 8.90 | 0.00 | - | - | 1 | 126.17% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 7.45 | 7.95 | 0.00 | - | 3 | 0 | 130.66% |
| WYNN240510C00090000 | 2024-05-10 9:34AM EDT | 90.00 | 7.30 | 6.25 | 6.95 | -0.25 | -3.31% | 2 | 86 | 107.42% |
| WYNN240510C00091000 | 2024-05-03 1:56PM EDT | 91.00 | 6.50 | 5.05 | 6.00 | 0.00 | - | 90 | 58 | 86.72% |
| WYNN240510C00092000 | 2024-05-08 3:41PM EDT | 92.00 | 3.52 | 4.45 | 4.90 | 0.00 | - | 1 | 33 | 87.89% |
| WYNN240510C00093000 | 2024-05-10 12:33PM EDT | 93.00 | 3.50 | 2.92 | 3.80 | -1.14 | -24.57% | 15 | 876 | 83.01% |
| WYNN240510C00094000 | 2024-05-10 1:04PM EDT | 94.00 | 2.78 | 2.45 | 2.69 | -0.82 | -22.78% | 103 | 642 | 51.76% |
| WYNN240510C00095000 | 2024-05-10 1:04PM EDT | 95.00 | 1.76 | 1.29 | 1.69 | -0.68 | -27.87% | 549 | 1,249 | 44.34% |
| WYNN240510C00096000 | 2024-05-10 1:04PM EDT | 96.00 | 0.81 | 0.52 | 0.86 | -0.59 | -42.14% | 85 | 613 | 34.57% |
| WYNN240510C00097000 | 2024-05-10 1:08PM EDT | 97.00 | 0.10 | 0.08 | 0.09 | -0.61 | -85.92% | 280 | 3,172 | 16.11% |
| WYNN240510C00098000 | 2024-05-10 1:10PM EDT | 98.00 | 0.01 | 0.01 | 0.05 | -0.30 | -88.24% | 387 | 1,274 | 24.41% |
| WYNN240510C00099000 | 2024-05-10 12:08PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 186 | 862 | 28.91% |
| WYNN240510C00100000 | 2024-05-10 12:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 367 | 3,764 | 33.59% |
| WYNN240510C00101000 | 2024-05-10 12:06PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 33 | 1,147 | 48.44% |
| WYNN240510C00102000 | 2024-05-10 10:55AM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 236 | 50.78% |
| WYNN240510C00103000 | 2024-05-10 12:34PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 32 | 377 | 58.59% |
| WYNN240510C00104000 | 2024-05-10 9:50AM EDT | 104.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 1,416 | 56.25% |
| WYNN240510C00105000 | 2024-05-09 3:23PM EDT | 105.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 3 | 687 | 68.75% |
| WYNN240510C00106000 | 2024-05-09 1:27PM EDT | 106.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 79 | 390 | 94.53% |
| WYNN240510C00107000 | 2024-05-09 11:01AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 82 | 75.00% |
| WYNN240510C00108000 | 2024-05-09 10:24AM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 147 | 96.09% |
| WYNN240510C00109000 | 2024-05-09 2:35PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 271 | 87.50% |
| WYNN240510C00110000 | 2024-05-10 12:03PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 93.75% |
| WYNN240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 106.25% |
| WYNN240510C00112000 | 2024-05-07 10:56AM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 1,844 | 112.50% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 118.75% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 125.00% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 129.69% |
| WYNN240510C00116000 | 2024-05-07 3:59PM EDT | 116.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 74 | 77 | 134.38% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 311.33% |
| WYNN240510C00118000 | 2024-05-07 3:59PM EDT | 118.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| WYNN240510C00120000 | 2024-05-07 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 60 | 68 | 224.22% |
| WYNN240510C00125000 | 2024-05-07 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 124 | 168.75% |
| WYNN240510C00130000 | 2024-05-07 2:42PM EDT | 130.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 1 | 429.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00070000 | 2024-05-07 2:41PM EDT | 70.00 | 0.01 | 0.00 | 1.69 | 0.00 | - | - | 8 | 459.38% |
| WYNN240510P00075000 | 2024-05-07 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 294 | 168.75% |
| WYNN240510P00076000 | 2024-05-07 1:56PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 162.50% |
| WYNN240510P00078000 | 2024-05-03 10:02AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 153.13% |
| WYNN240510P00079000 | 2024-05-03 2:28PM EDT | 79.00 | 0.02 | 0.00 | 1.88 | 0.00 | - | 21 | 21 | 330.08% |
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 0.05 | 0.00 | 1.91 | 0.00 | - | 1 | 295 | 316.41% |
| WYNN240510P00082000 | 2024-05-07 2:58PM EDT | 82.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 10 | 169.92% |
| WYNN240510P00083000 | 2024-05-07 2:58PM EDT | 83.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 40 | 42 | 158.98% |
| WYNN240510P00084000 | 2024-05-09 9:48AM EDT | 84.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 80 | 148.44% |
| WYNN240510P00085000 | 2024-05-09 10:16AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 364 | 101.56% |
| WYNN240510P00086000 | 2024-05-09 11:02AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 231 | 81.25% |
| WYNN240510P00087000 | 2024-05-10 10:10AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 523 | 75.00% |
| WYNN240510P00088000 | 2024-05-10 10:11AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 536 | 65.63% |
| WYNN240510P00089000 | 2024-05-10 12:30PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 416 | 67.19% |
| WYNN240510P00090000 | 2024-05-10 10:56AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 88 | 1,061 | 59.38% |
| WYNN240510P00091000 | 2024-05-10 1:06PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 462 | 48.44% |
| WYNN240510P00092000 | 2024-05-10 10:26AM EDT | 92.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 540 | 47.66% |
| WYNN240510P00093000 | 2024-05-10 1:11PM EDT | 93.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 438 | 37.89% |
| WYNN240510P00094000 | 2024-05-10 12:14PM EDT | 94.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 16 | 1,402 | 31.64% |
| WYNN240510P00095000 | 2024-05-10 12:42PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 143 | 1,009 | 19.53% |
| WYNN240510P00096000 | 2024-05-10 12:25PM EDT | 96.00 | 0.05 | 0.06 | 0.09 | -0.12 | -70.59% | 194 | 513 | 10.45% |
| WYNN240510P00097000 | 2024-05-10 1:07PM EDT | 97.00 | 0.39 | 0.28 | 0.66 | -0.04 | -9.30% | 77 | 525 | 0.00% |
| WYNN240510P00098000 | 2024-05-10 1:11PM EDT | 98.00 | 1.40 | 1.12 | 1.55 | +0.49 | +53.85% | 16 | 1,314 | 0.00% |
| WYNN240510P00099000 | 2024-05-10 11:46AM EDT | 99.00 | 2.50 | 2.28 | 2.63 | +1.07 | +74.83% | 6 | 51 | 0.00% |
| WYNN240510P00100000 | 2024-05-10 12:17PM EDT | 100.00 | 3.59 | 3.05 | 4.60 | +0.94 | +35.47% | 60 | 154 | 55.86% |
| WYNN240510P00101000 | 2024-05-09 1:59PM EDT | 101.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 7 | 77 | 0.00% |
| WYNN240510P00102000 | 2024-05-08 3:39PM EDT | 102.00 | 6.57 | 5.25 | 5.70 | 0.00 | - | 10 | 0 | 48.44% |
| WYNN240510P00103000 | 2024-05-10 11:06AM EDT | 103.00 | 6.00 | 5.00 | 7.80 | -0.96 | -13.79% | 4 | 4 | 167.29% |
| WYNN240510P00104000 | 2024-05-08 9:37AM EDT | 104.00 | 7.99 | 7.05 | 7.75 | 0.00 | - | 1 | 2 | 81.25% |
| WYNN240510P00105000 | 2024-05-08 3:23PM EDT | 105.00 | 9.90 | 7.05 | 8.95 | 0.00 | - | 39 | 3 | 121.88% |
| WYNN240510P00106000 | 2024-05-08 3:23PM EDT | 106.00 | 10.90 | 8.20 | 10.15 | 0.00 | - | 3 | 0 | 153.32% |
| WYNN240510P00107000 | 2024-05-08 3:10PM EDT | 107.00 | 11.90 | 9.15 | 11.15 | 0.00 | - | 35 | 0 | 163.67% |
| WYNN240510P00115000 | 2024-05-09 3:56PM EDT | 115.00 | 17.75 | 16.90 | 20.35 | 0.00 | - | 1 | 0 | 346.88% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 31.85 | 34.70 | 0.00 | - | 3 | 0 | 424.22% |
© 2024 Yahoo. All rights reserved.