Australia markets open in 4 hours 10 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.62+0.53 (+0.56%)
At close: 04:00PM EDT
94.24 -0.38 (-0.40%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240531C000850002024-05-24 11:05AM EDT85.009.408.3511.70+9.40-1567.68%
WYNN240531C000880002024-05-01 9:45AM EDT88.007.205.357.800.00--976.07%
WYNN240531C000890002024-05-23 11:26AM EDT89.005.855.105.95+5.85--4042.58%
WYNN240531C000900002024-05-22 9:41AM EDT90.006.304.455.100.00-708542.24%
WYNN240531C000910002024-05-22 2:00PM EDT91.005.003.705.00+5.00--059.62%
WYNN240531C000920002024-05-23 11:57AM EDT92.003.602.873.350.00-101236.33%
WYNN240531C000930002024-05-24 12:59PM EDT93.002.101.902.23+0.15+7.69%151,30526.22%
WYNN240531C000940002024-05-24 12:59PM EDT94.001.461.441.50+0.21+16.80%8054224.12%
WYNN240531C000950002024-05-24 3:54PM EDT95.000.910.910.96+0.06+7.06%26662423.49%
WYNN240531C000960002024-05-24 3:56PM EDT96.000.510.510.57-0.09-15.00%22137423.15%
WYNN240531C000970002024-05-24 3:35PM EDT97.000.320.270.30-0.03-8.57%851,44922.56%
WYNN240531C000980002024-05-24 3:38PM EDT98.000.180.140.180.00-921,33923.73%
WYNN240531C000990002024-05-24 10:37AM EDT99.000.100.070.14-0.03-23.08%363326.47%
WYNN240531C001000002024-05-24 2:22PM EDT100.000.060.030.09-0.02-25.00%1650027.74%
WYNN240531C001010002024-05-24 3:36PM EDT101.000.020.020.05-0.10-83.33%9017628.13%
WYNN240531C001020002024-05-23 3:18PM EDT102.000.030.030.150.00-299139.45%
WYNN240531C001030002024-05-24 9:30AM EDT103.000.500.010.09+0.42+525.00%801,72938.87%
WYNN240531C001040002024-05-24 3:47PM EDT104.000.020.011.00-0.02-50.00%5711464.06%
WYNN240531C001050002024-05-22 3:22PM EDT105.000.040.010.030.00-603,39438.28%
WYNN240531C001060002024-05-24 11:03AM EDT106.000.020.010.20-0.02-50.00%402150.59%
WYNN240531C001070002024-05-22 2:13PM EDT107.000.020.001.280.00-119482.32%
WYNN240531C001080002024-04-30 9:43AM EDT108.000.320.001.270.00-111386.38%
WYNN240531C001090002024-05-03 11:27AM EDT109.000.360.001.270.00-1190.53%
WYNN240531C001100002024-05-23 2:54PM EDT110.000.290.001.150.00-127691.99%
WYNN240531C001110002024-05-08 9:30AM EDT111.000.490.001.270.00-1498.54%
WYNN240531C001120002024-05-14 3:40PM EDT112.000.150.001.270.00-910102.39%
WYNN240531C001130002024-05-23 10:19AM EDT113.000.020.001.27+0.02--10106.20%
WYNN240531C001140002024-04-19 3:35PM EDT114.000.240.000.000.00-101025.00%
WYNN240531C001150002024-05-24 10:35AM EDT115.000.020.000.02+0.01+100.00%11057.81%
WYNN240531C001160002024-05-24 1:30PM EDT116.000.010.002.07-0.01-50.00%1631133.89%
WYNN240531C001170002024-05-22 11:06AM EDT117.000.010.001.270.00-2021120.80%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN240531P000750002024-05-23 9:30AM EDT75.000.010.000.05+0.01--9976.56%
WYNN240531P000800002024-05-24 3:59PM EDT80.000.010.011.27-0.03-75.00%2988107.13%
WYNN240531P000810002024-05-08 1:12PM EDT81.000.060.011.270.00--1101.27%
WYNN240531P000830002024-05-24 2:29PM EDT83.000.020.011.27-0.23-92.00%1189.45%
WYNN240531P000840002024-05-15 2:32PM EDT84.000.110.010.180.00-3452.73%
WYNN240531P000850002024-05-17 3:30PM EDT85.000.110.011.280.00-15877.83%
WYNN240531P000860002024-05-08 1:02PM EDT86.000.200.010.150.00-4748.44%
WYNN240531P000870002024-05-23 1:02PM EDT87.000.050.011.290.00-293266.02%
WYNN240531P000880002024-05-23 3:07PM EDT88.000.090.021.050.00-1356.01%
WYNN240531P000890002024-05-23 2:33PM EDT89.000.140.021.240.00-4524653.17%
WYNN240531P000900002024-05-24 3:45PM EDT90.000.080.060.11-0.07-46.67%114927.25%
WYNN240531P000910002024-05-24 3:44PM EDT91.000.110.111.21-0.22-66.67%2466455.52%
WYNN240531P000920002024-05-24 2:17PM EDT92.000.250.210.26-0.31-55.36%3611023.29%
WYNN240531P000930002024-05-24 3:58PM EDT93.000.450.410.48-0.43-48.86%24821423.05%
WYNN240531P000940002024-05-24 3:50PM EDT94.000.750.740.79-0.51-40.48%14915122.22%
WYNN240531P000950002024-05-24 3:54PM EDT95.001.251.211.26-0.76-37.81%4061,39821.83%
WYNN240531P000960002024-05-24 3:38PM EDT96.001.751.791.89-0.98-35.90%6219821.73%
WYNN240531P000970002024-05-24 3:42PM EDT97.002.432.462.68-1.28-34.50%2814622.56%
WYNN240531P000980002024-05-24 3:14PM EDT98.003.492.924.55-0.51-12.75%3914450.88%
WYNN240531P000990002024-05-24 11:05AM EDT99.004.743.254.80-0.26-5.20%187337.11%
WYNN240531P001000002024-05-24 11:01AM EDT100.005.584.355.75+1.09+24.28%185440.43%
WYNN240531P001010002024-05-24 10:56AM EDT101.006.585.207.10+2.33+54.82%324456.79%
WYNN240531P001020002024-05-24 11:04AM EDT102.007.676.208.75+0.64+9.10%4580.22%
WYNN240531P001030002024-05-24 10:59AM EDT103.008.797.259.75+0.64+7.85%313185.79%
WYNN240531P001040002024-05-02 3:55PM EDT104.0010.128.1510.750.00-1091.11%
WYNN240531P001050002024-04-12 10:39AM EDT105.006.058.259.800.00-110.00%
WYNN240531P001090002024-05-23 10:43AM EDT109.0013.9512.4016.00+13.95--1123.19%
WYNN240531P001120002024-05-20 2:39PM EDT112.0014.5015.5519.15+14.50--2141.46%