Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230210C00060000 | 2023-01-20 3:31PM EST | 60.00 | 39.54 | 41.20 | 44.75 | 0.00 | - | 10 | 10 | 143.75% |
| WYNN230210C00065000 | 2023-01-27 11:37AM EST | 65.00 | 38.91 | 36.35 | 39.65 | 0.00 | - | 10 | 11 | 137.50% |
| WYNN230210C00069000 | 2023-01-23 3:22PM EST | 69.00 | 31.99 | 32.40 | 35.60 | 0.00 | - | 7 | 7 | 121.09% |
| WYNN230210C00070000 | 2023-01-25 2:55PM EST | 70.00 | 29.49 | 31.05 | 34.85 | 0.00 | - | - | 1 | 247.95% |
| WYNN230210C00071000 | 2023-02-03 11:56AM EST | 71.00 | 32.75 | 30.20 | 33.75 | +11.52 | +54.26% | 1 | 0 | 101.56% |
| WYNN230210C00073000 | 2023-02-02 3:16PM EST | 73.00 | 29.39 | 28.20 | 31.80 | 0.00 | - | 2 | 0 | 105.47% |
| WYNN230210C00074000 | 2023-01-18 9:43AM EST | 74.00 | 24.50 | 27.05 | 30.95 | 0.00 | - | 1 | 2 | 101.56% |
| WYNN230210C00075000 | 2023-01-17 12:41PM EST | 75.00 | 22.97 | 26.10 | 29.75 | 0.00 | - | - | 1 | 210.45% |
| WYNN230210C00076000 | 2023-01-26 9:51AM EST | 76.00 | 24.00 | 25.15 | 28.90 | 0.00 | - | - | 10 | 100.78% |
| WYNN230210C00077000 | 2023-01-31 1:47PM EST | 77.00 | 27.23 | 24.00 | 27.85 | 0.00 | - | 6 | 2 | 201.12% |
| WYNN230210C00079000 | 2023-02-03 10:55AM EST | 79.00 | 25.24 | 24.55 | 25.35 | +13.74 | +119.48% | 1 | 1 | 154.20% |
| WYNN230210C00080000 | 2023-01-31 11:45AM EST | 80.00 | 23.79 | 21.25 | 24.90 | 0.00 | - | 9 | 10 | 93.55% |
| WYNN230210C00081000 | 2023-01-24 10:30AM EST | 81.00 | 18.64 | 20.30 | 23.65 | 0.00 | - | - | 3 | 67.97% |
| WYNN230210C00082000 | 2023-01-23 12:04PM EST | 82.00 | 18.23 | 19.05 | 22.80 | 0.00 | - | 1 | 0 | 167.77% |
| WYNN230210C00083000 | 2023-01-20 3:28PM EST | 83.00 | 16.78 | 18.20 | 21.60 | 0.00 | - | 10 | 10 | 155.18% |
| WYNN230210C00084000 | 2023-01-24 10:30AM EST | 84.00 | 15.74 | 17.15 | 21.05 | 0.00 | - | - | 3 | 80.66% |
| WYNN230210C00085000 | 2023-02-02 3:07PM EST | 85.00 | 17.33 | 16.20 | 19.75 | 0.00 | - | 6 | 33 | 55.47% |
| WYNN230210C00086000 | 2023-01-20 12:14PM EST | 86.00 | 14.12 | 15.05 | 18.60 | 0.00 | - | 2 | 2 | 137.21% |
| WYNN230210C00087000 | 2023-02-03 12:38PM EST | 87.00 | 16.76 | 14.20 | 17.95 | +0.01 | +0.06% | 2 | 52 | 66.41% |
| WYNN230210C00088000 | 2023-02-03 3:42PM EST | 88.00 | 15.17 | 13.55 | 16.80 | +0.98 | +6.91% | 2 | 8 | 70.70% |
| WYNN230210C00089000 | 2023-02-02 1:19PM EST | 89.00 | 14.85 | 12.35 | 15.85 | 0.00 | - | 3 | 4 | 61.13% |
| WYNN230210C00090000 | 2023-02-03 11:33AM EST | 90.00 | 13.98 | 11.25 | 14.75 | +0.05 | +0.36% | 2 | 24 | 117.43% |
| WYNN230210C00091000 | 2023-01-31 1:21PM EST | 91.00 | 13.19 | 10.15 | 13.75 | 0.00 | - | 4 | 15 | 111.38% |
| WYNN230210C00092000 | 2023-02-03 3:32PM EST | 92.00 | 11.43 | 9.35 | 13.15 | +0.93 | +8.86% | 14 | 71 | 58.20% |
| WYNN230210C00093000 | 2023-02-03 3:09PM EST | 93.00 | 10.42 | 8.95 | 11.30 | +0.22 | +2.16% | 3 | 16 | 87.84% |
| WYNN230210C00094000 | 2023-02-02 3:44PM EST | 94.00 | 8.60 | 8.40 | 10.60 | 0.00 | - | 33 | 47 | 59.13% |
| WYNN230210C00095000 | 2023-02-03 11:00AM EST | 95.00 | 9.36 | 8.05 | 8.65 | +1.51 | +19.24% | 6 | 174 | 58.94% |
| WYNN230210C00096000 | 2023-02-03 1:34PM EST | 96.00 | 7.60 | 7.20 | 7.65 | +0.45 | +6.29% | 1 | 66 | 53.76% |
| WYNN230210C00097000 | 2023-02-03 2:07PM EST | 97.00 | 6.98 | 6.20 | 6.80 | +0.68 | +10.79% | 2 | 88 | 52.44% |
| WYNN230210C00098000 | 2023-02-03 3:54PM EST | 98.00 | 5.61 | 5.40 | 5.95 | +0.39 | +7.47% | 4 | 279 | 50.44% |
| WYNN230210C00099000 | 2023-02-03 11:46AM EST | 99.00 | 5.59 | 4.65 | 5.15 | +1.24 | +28.51% | 20 | 86 | 48.83% |
| WYNN230210C00100000 | 2023-02-03 3:55PM EST | 100.00 | 4.05 | 3.90 | 4.25 | +0.30 | +8.00% | 20 | 359 | 44.53% |
| WYNN230210C00101000 | 2023-02-03 3:10PM EST | 101.00 | 3.63 | 3.25 | 3.55 | +0.43 | +13.44% | 23 | 111 | 43.41% |
| WYNN230210C00102000 | 2023-02-03 3:59PM EST | 102.00 | 2.70 | 2.65 | 2.83 | -0.38 | -12.34% | 78 | 469 | 40.97% |
| WYNN230210C00103000 | 2023-02-03 3:57PM EST | 103.00 | 2.15 | 2.09 | 2.26 | -0.45 | -17.31% | 262 | 1,358 | 40.09% |
| WYNN230210C00104000 | 2023-02-03 3:58PM EST | 104.00 | 1.73 | 1.64 | 1.81 | -0.17 | -8.95% | 266 | 282 | 40.09% |
| WYNN230210C00105000 | 2023-02-03 3:57PM EST | 105.00 | 1.30 | 1.23 | 1.34 | -0.01 | -0.76% | 880 | 773 | 38.53% |
| WYNN230210C00106000 | 2023-02-03 3:55PM EST | 106.00 | 1.04 | 0.89 | 1.03 | -0.26 | -20.00% | 130 | 107 | 38.60% |
| WYNN230210C00107000 | 2023-02-03 3:59PM EST | 107.00 | 0.63 | 0.64 | 0.79 | -0.62 | -49.60% | 85 | 82 | 38.94% |
| WYNN230210C00108000 | 2023-02-03 3:22PM EST | 108.00 | 0.52 | 0.42 | 0.47 | -0.07 | -11.86% | 56 | 721 | 35.89% |
| WYNN230210C00109000 | 2023-02-03 1:44PM EST | 109.00 | 0.45 | 0.27 | 0.51 | -0.01 | -2.17% | 17 | 223 | 41.36% |
| WYNN230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.23 | 0.18 | 0.25 | -0.14 | -37.84% | 439 | 10,172 | 36.91% |
| WYNN230210C00111000 | 2023-02-03 3:47PM EST | 111.00 | 0.14 | 0.11 | 0.19 | -0.16 | -53.33% | 1,046 | 1,219 | 37.79% |
| WYNN230210C00115000 | 2023-02-03 3:17PM EST | 115.00 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 9 | 239 | 47.66% |
| WYNN230210C00120000 | 2023-02-02 12:09PM EST | 120.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 85 | 71.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230210P00050000 | 2023-01-11 10:35AM EST | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 25 | 181.25% |
| WYNN230210P00055000 | 2023-01-31 3:47PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 159.38% |
| WYNN230210P00060000 | 2023-01-25 12:49PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 34 | 137.50% |
| WYNN230210P00065000 | 2023-01-06 11:20AM EST | 65.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| WYNN230210P00069000 | 2023-01-27 10:57AM EST | 69.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 131.25% |
| WYNN230210P00070000 | 2023-01-19 11:34AM EST | 70.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 104.69% |
| WYNN230210P00071000 | 2023-01-04 10:15AM EST | 71.00 | 0.71 | 0.00 | 0.74 | 0.00 | - | - | 5 | 160.55% |
| WYNN230210P00072000 | 2023-01-27 11:07AM EST | 72.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 22 | 22 | 155.47% |
| WYNN230210P00073000 | 2023-01-27 11:09AM EST | 73.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 5 | 55 | 150.39% |
| WYNN230210P00074000 | 2023-01-23 12:28PM EST | 74.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 145.41% |
| WYNN230210P00075000 | 2023-01-17 2:03PM EST | 75.00 | 0.23 | 0.00 | 0.74 | 0.00 | - | 5 | 8 | 140.43% |
| WYNN230210P00076000 | 2023-01-12 11:03AM EST | 76.00 | 0.31 | 0.00 | 0.74 | 0.00 | - | 6 | 34 | 135.55% |
| WYNN230210P00077000 | 2023-02-02 2:44PM EST | 77.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.15% |
| WYNN230210P00078000 | 2023-01-13 3:52PM EST | 78.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 10 | 23 | 125.98% |
| WYNN230210P00079000 | 2023-01-26 9:30AM EST | 79.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 3 | 15 | 121.29% |
| WYNN230210P00080000 | 2023-01-30 2:17PM EST | 80.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 100.59% |
| WYNN230210P00081000 | 2023-01-11 2:09PM EST | 81.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.21% |
| WYNN230210P00082000 | 2023-01-20 2:31PM EST | 82.00 | 0.20 | 0.00 | 0.46 | 0.00 | - | 11 | 16 | 97.07% |
| WYNN230210P00083000 | 2023-02-03 2:59PM EST | 83.00 | 0.05 | 0.00 | 0.09 | -0.20 | -80.00% | 7 | 15 | 71.09% |
| WYNN230210P00084000 | 2023-02-03 12:38PM EST | 84.00 | 0.18 | 0.00 | 0.46 | -0.09 | -33.33% | 6 | 16 | 88.57% |
| WYNN230210P00085000 | 2023-02-03 11:07AM EST | 85.00 | 0.25 | 0.01 | 0.27 | +0.20 | +400.00% | 10 | 185 | 76.76% |
| WYNN230210P00086000 | 2023-01-30 12:43PM EST | 86.00 | 0.16 | 0.01 | 0.27 | 0.00 | - | 7 | 12 | 72.85% |
| WYNN230210P00087000 | 2023-02-02 10:40AM EST | 87.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 1 | 28 | 68.85% |
| WYNN230210P00088000 | 2023-01-31 12:59PM EST | 88.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 1 | 134 | 65.43% |
| WYNN230210P00089000 | 2023-02-02 9:30AM EST | 89.00 | 0.30 | 0.02 | 0.30 | +0.23 | +328.57% | 8 | 34 | 62.70% |
| WYNN230210P00090000 | 2023-02-03 3:24PM EST | 90.00 | 0.11 | 0.02 | 0.19 | -0.06 | -35.29% | 1 | 43 | 54.10% |
| WYNN230210P00091000 | 2023-02-02 2:42PM EST | 91.00 | 0.21 | 0.03 | 0.20 | 0.00 | - | 9 | 19 | 51.37% |
| WYNN230210P00092000 | 2023-02-03 3:59PM EST | 92.00 | 0.11 | 0.06 | 0.21 | -0.16 | -59.26% | 1 | 36 | 53.91% |
| WYNN230210P00093000 | 2023-02-03 3:26PM EST | 93.00 | 0.20 | 0.01 | 0.29 | -0.07 | -25.93% | 20 | 65 | 53.91% |
| WYNN230210P00094000 | 2023-02-03 2:06PM EST | 94.00 | 0.17 | 0.04 | 0.33 | -0.23 | -57.50% | 10 | 50 | 51.27% |
| WYNN230210P00095000 | 2023-02-03 3:26PM EST | 95.00 | 0.28 | 0.20 | 0.31 | -0.27 | -49.09% | 204 | 335 | 46.00% |
| WYNN230210P00096000 | 2023-02-03 3:43PM EST | 96.00 | 0.30 | 0.27 | 0.38 | -0.25 | -45.45% | 91 | 169 | 44.09% |
| WYNN230210P00097000 | 2023-02-03 2:52PM EST | 97.00 | 0.43 | 0.38 | 0.63 | -0.45 | -51.14% | 151 | 226 | 46.88% |
| WYNN230210P00098000 | 2023-02-03 3:53PM EST | 98.00 | 0.57 | 0.51 | 0.66 | -0.48 | -45.71% | 150 | 175 | 42.43% |
| WYNN230210P00099000 | 2023-02-03 3:35PM EST | 99.00 | 0.80 | 0.70 | 0.84 | -0.49 | -37.98% | 139 | 125 | 41.21% |
| WYNN230210P00100000 | 2023-02-03 3:47PM EST | 100.00 | 1.00 | 0.93 | 1.07 | -0.60 | -37.50% | 296 | 261 | 40.09% |
| WYNN230210P00101000 | 2023-02-03 3:59PM EST | 101.00 | 1.30 | 1.23 | 1.39 | -0.66 | -33.67% | 57 | 84 | 39.67% |
| WYNN230210P00102000 | 2023-02-03 3:59PM EST | 102.00 | 1.69 | 1.60 | 1.80 | -0.61 | -26.52% | 234 | 501 | 39.70% |
| WYNN230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 2.05 | 2.05 | 2.26 | -0.77 | -27.30% | 274 | 115 | 39.38% |
| WYNN230210P00104000 | 2023-02-03 3:44PM EST | 104.00 | 2.58 | 2.59 | 2.75 | -0.92 | -26.29% | 48 | 388 | 38.33% |
| WYNN230210P00105000 | 2023-02-03 1:52PM EST | 105.00 | 2.93 | 3.10 | 3.35 | -1.32 | -31.06% | 61 | 80 | 37.94% |
| WYNN230210P00106000 | 2023-02-03 1:37PM EST | 106.00 | 3.55 | 3.75 | 4.10 | -0.94 | -20.94% | 24 | 12 | 39.21% |
| WYNN230210P00107000 | 2023-02-03 1:51PM EST | 107.00 | 4.29 | 4.50 | 4.90 | -0.16 | -3.60% | 25 | 13 | 40.48% |
| WYNN230210P00110000 | 2023-02-02 10:14AM EST | 110.00 | 8.10 | 6.35 | 8.25 | 0.00 | - | 1 | 5 | 63.23% |
© 2023 Yahoo. All rights reserved.
