Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 2024-04-16 3:01PM EDT | 90.00 | 9.50 | 6.70 | 7.00 | 0.00 | - | 185 | 187 | 55.37% |
| WYNN240426C00091000 | 2024-04-22 1:35PM EDT | 91.00 | 6.75 | 5.50 | 6.60 | 0.00 | - | 1 | 6 | 52.54% |
| WYNN240426C00093000 | 2024-04-22 12:54PM EDT | 93.00 | 4.98 | 3.55 | 4.65 | 0.00 | - | 6 | 8 | 64.45% |
| WYNN240426C00094000 | 2024-04-23 9:31AM EDT | 94.00 | 4.30 | 2.36 | 3.30 | 0.00 | - | 2 | 23 | 42.04% |
| WYNN240426C00095000 | 2024-04-23 3:41PM EDT | 95.00 | 4.15 | 1.95 | 2.45 | 0.00 | - | 9 | 64 | 38.18% |
| WYNN240426C00096000 | 2024-04-24 11:03AM EDT | 96.00 | 1.50 | 1.50 | 1.63 | -2.15 | -58.90% | 5 | 129 | 33.11% |
| WYNN240426C00097000 | 2024-04-24 10:36AM EDT | 97.00 | 1.13 | 0.85 | 0.91 | -1.33 | -54.07% | 27 | 164 | 28.03% |
| WYNN240426C00098000 | 2024-04-24 10:45AM EDT | 98.00 | 0.66 | 0.51 | 0.55 | -1.05 | -61.40% | 88 | 292 | 29.05% |
| WYNN240426C00099000 | 2024-04-24 11:02AM EDT | 99.00 | 0.27 | 0.26 | 0.31 | -0.83 | -75.45% | 87 | 799 | 29.79% |
| WYNN240426C00100000 | 2024-04-24 10:54AM EDT | 100.00 | 0.15 | 0.09 | 0.13 | -0.53 | -77.94% | 26 | 1,081 | 28.42% |
| WYNN240426C00101000 | 2024-04-24 10:46AM EDT | 101.00 | 0.08 | 0.05 | 0.09 | -0.28 | -77.78% | 20 | 206 | 31.64% |
| WYNN240426C00102000 | 2024-04-24 10:41AM EDT | 102.00 | 0.04 | 0.01 | 0.08 | -0.19 | -82.61% | 17 | 318 | 36.13% |
| WYNN240426C00103000 | 2024-04-24 10:29AM EDT | 103.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 14 | 714 | 34.77% |
| WYNN240426C00104000 | 2024-04-23 3:10PM EDT | 104.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 33 | 167 | 50.59% |
| WYNN240426C00105000 | 2024-04-23 2:31PM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 14 | 399 | 43.75% |
| WYNN240426C00106000 | 2024-04-23 3:27PM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 79.98% |
| WYNN240426C00107000 | 2024-04-23 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 192 | 51.95% |
| WYNN240426C00108000 | 2024-04-22 2:31PM EDT | 108.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 16 | 149 | 69.53% |
| WYNN240426C00109000 | 2024-04-23 1:29PM EDT | 109.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 154 | 97.07% |
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 330 | 56.25% |
| WYNN240426C00111000 | 2024-04-23 12:25PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 107.81% |
| WYNN240426C00112000 | 2024-04-23 3:27PM EDT | 112.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 112.99% |
| WYNN240426C00113000 | 2024-04-17 12:57PM EDT | 113.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 118.16% |
| WYNN240426C00114000 | 2024-04-23 2:30PM EDT | 114.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 123.05% |
| WYNN240426C00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 127.93% |
| WYNN240426C00116000 | 2024-04-08 3:35PM EDT | 116.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 132.81% |
| WYNN240426C00117000 | 2024-04-05 3:52PM EDT | 117.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.50% |
| WYNN240426C00118000 | 2024-04-09 11:44AM EDT | 118.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 142.19% |
| WYNN240426C00119000 | 2024-04-08 12:01PM EDT | 119.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.88% |
| WYNN240426C00120000 | 2024-04-23 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 123.05% |
| WYNN240426C00125000 | 2024-04-11 1:38PM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 172.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00080000 | 2024-04-19 1:16PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 109 | 88.28% |
| WYNN240426P00084000 | 2024-04-22 9:38AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 115.23% |
| WYNN240426P00085000 | 2024-04-22 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 107.81% |
| WYNN240426P00087000 | 2024-04-16 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 73 | 181 | 93.16% |
| WYNN240426P00088000 | 2024-04-19 3:36PM EDT | 88.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 85.64% |
| WYNN240426P00089000 | 2024-04-22 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 51 | 78.22% |
| WYNN240426P00090000 | 2024-04-23 11:30AM EDT | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 157 | 52.73% |
| WYNN240426P00091000 | 2024-04-23 10:38AM EDT | 91.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 62.99% |
| WYNN240426P00092000 | 2024-04-24 10:25AM EDT | 92.00 | 0.05 | 0.00 | 0.25 | +0.03 | +150.00% | 2 | 38 | 48.63% |
| WYNN240426P00093000 | 2024-04-24 10:39AM EDT | 93.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 1 | 202 | 31.84% |
| WYNN240426P00094000 | 2024-04-24 11:06AM EDT | 94.00 | 0.18 | 0.15 | 0.18 | +0.11 | +157.14% | 11 | 173 | 30.08% |
| WYNN240426P00095000 | 2024-04-24 11:06AM EDT | 95.00 | 0.34 | 0.31 | 0.36 | +0.20 | +400.00% | 42 | 457 | 29.74% |
| WYNN240426P00096000 | 2024-04-24 10:59AM EDT | 96.00 | 0.49 | 0.56 | 0.61 | +0.23 | +88.46% | 25 | 238 | 28.03% |
| WYNN240426P00097000 | 2024-04-24 11:03AM EDT | 97.00 | 1.00 | 0.95 | 1.03 | +0.54 | +117.39% | 51 | 222 | 27.20% |
| WYNN240426P00098000 | 2024-04-24 11:03AM EDT | 98.00 | 1.60 | 1.51 | 1.73 | +0.95 | +146.15% | 43 | 383 | 29.98% |
| WYNN240426P00099000 | 2024-04-24 10:24AM EDT | 99.00 | 1.77 | 2.28 | 2.49 | +0.72 | +68.57% | 20 | 329 | 30.96% |
| WYNN240426P00100000 | 2024-04-23 3:53PM EDT | 100.00 | 2.05 | 2.85 | 3.40 | +0.39 | +23.49% | 4 | 232 | 34.77% |
| WYNN240426P00101000 | 2024-04-23 3:40PM EDT | 101.00 | 2.42 | 3.85 | 5.40 | 0.00 | - | 7 | 130 | 51.95% |
| WYNN240426P00102000 | 2024-04-23 3:55PM EDT | 102.00 | 3.25 | 4.90 | 5.35 | 0.00 | - | 10 | 22 | 45.22% |
| WYNN240426P00103000 | 2024-04-23 3:40PM EDT | 103.00 | 4.25 | 5.70 | 6.55 | 0.00 | - | 2 | 3 | 62.60% |
| WYNN240426P00104000 | 2024-04-22 3:21PM EDT | 104.00 | 6.16 | 6.25 | 7.50 | 0.00 | - | 13 | 4 | 66.41% |
| WYNN240426P00105000 | 2024-04-22 11:56AM EDT | 105.00 | 8.25 | 6.50 | 8.30 | 0.00 | - | 3 | 2 | 58.59% |
| WYNN240426P00106000 | 2024-04-23 9:53AM EDT | 106.00 | 7.99 | 8.80 | 10.05 | 0.00 | - | 1 | 1 | 73.63% |
| WYNN240426P00107000 | 2024-04-09 10:34AM EDT | 107.00 | 2.83 | 9.80 | 10.45 | 0.00 | - | 5 | 0 | 80.96% |
| WYNN240426P00108000 | 2024-04-24 9:52AM EDT | 108.00 | 9.50 | 10.75 | 13.05 | +5.43 | +133.42% | 3 | 2 | 112.01% |
| WYNN240426P00109000 | 2024-04-17 2:52PM EDT | 109.00 | 10.30 | 11.35 | 12.45 | 0.00 | - | 23 | 0 | 91.80% |
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 110.00 | 11.50 | 12.45 | 13.90 | +7.45 | +183.95% | 1 | 0 | 62.50% |
| WYNN240426P00111000 | 2024-04-15 2:06PM EDT | 111.00 | 11.10 | 13.90 | 14.70 | 0.00 | - | 11 | 0 | 88.28% |
| WYNN240426P00113000 | 2024-04-17 2:00PM EDT | 113.00 | 16.24 | 14.70 | 16.55 | 0.00 | - | 39 | 11 | 119.92% |
| WYNN240426P00114000 | 2024-04-11 2:02PM EDT | 114.00 | 8.67 | 16.90 | 17.35 | 0.00 | - | - | 0 | 107.42% |
| WYNN240426P00115000 | 2024-04-09 1:59PM EDT | 115.00 | 8.90 | 17.75 | 19.50 | 0.00 | - | 11 | 0 | 135.35% |
| WYNN240426P00116000 | 2024-04-09 1:57PM EDT | 116.00 | 9.71 | 18.45 | 19.35 | 0.00 | - | - | 0 | 116.41% |
| WYNN240426P00118000 | 2024-04-24 9:52AM EDT | 118.00 | 19.50 | 20.00 | 21.45 | +7.91 | +68.25% | 1 | 0 | 135.55% |
© 2024 Yahoo. All rights reserved.