Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.960.00 (0.00%)
At close: 04:00PM EST
102.94 -0.02 (-0.02%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230210C000600002023-01-20 3:31PM EST60.0039.5441.2044.750.00-1010143.75%
WYNN230210C000650002023-01-27 11:37AM EST65.0038.9136.3539.650.00-1011137.50%
WYNN230210C000690002023-01-23 3:22PM EST69.0031.9932.4035.600.00-77121.09%
WYNN230210C000700002023-01-25 2:55PM EST70.0029.4931.0534.850.00--1247.95%
WYNN230210C000710002023-02-03 11:56AM EST71.0032.7530.2033.75+11.52+54.26%10101.56%
WYNN230210C000730002023-02-02 3:16PM EST73.0029.3928.2031.800.00-20105.47%
WYNN230210C000740002023-01-18 9:43AM EST74.0024.5027.0530.950.00-12101.56%
WYNN230210C000750002023-01-17 12:41PM EST75.0022.9726.1029.750.00--1210.45%
WYNN230210C000760002023-01-26 9:51AM EST76.0024.0025.1528.900.00--10100.78%
WYNN230210C000770002023-01-31 1:47PM EST77.0027.2324.0027.850.00-62201.12%
WYNN230210C000790002023-02-03 10:55AM EST79.0025.2424.5525.35+13.74+119.48%11154.20%
WYNN230210C000800002023-01-31 11:45AM EST80.0023.7921.2524.900.00-91093.55%
WYNN230210C000810002023-01-24 10:30AM EST81.0018.6420.3023.650.00--367.97%
WYNN230210C000820002023-01-23 12:04PM EST82.0018.2319.0522.800.00-10167.77%
WYNN230210C000830002023-01-20 3:28PM EST83.0016.7818.2021.600.00-1010155.18%
WYNN230210C000840002023-01-24 10:30AM EST84.0015.7417.1521.050.00--380.66%
WYNN230210C000850002023-02-02 3:07PM EST85.0017.3316.2019.750.00-63355.47%
WYNN230210C000860002023-01-20 12:14PM EST86.0014.1215.0518.600.00-22137.21%
WYNN230210C000870002023-02-03 12:38PM EST87.0016.7614.2017.95+0.01+0.06%25266.41%
WYNN230210C000880002023-02-03 3:42PM EST88.0015.1713.5516.80+0.98+6.91%2870.70%
WYNN230210C000890002023-02-02 1:19PM EST89.0014.8512.3515.850.00-3461.13%
WYNN230210C000900002023-02-03 11:33AM EST90.0013.9811.2514.75+0.05+0.36%224117.43%
WYNN230210C000910002023-01-31 1:21PM EST91.0013.1910.1513.750.00-415111.38%
WYNN230210C000920002023-02-03 3:32PM EST92.0011.439.3513.15+0.93+8.86%147158.20%
WYNN230210C000930002023-02-03 3:09PM EST93.0010.428.9511.30+0.22+2.16%31687.84%
WYNN230210C000940002023-02-02 3:44PM EST94.008.608.4010.600.00-334759.13%
WYNN230210C000950002023-02-03 11:00AM EST95.009.368.058.65+1.51+19.24%617458.94%
WYNN230210C000960002023-02-03 1:34PM EST96.007.607.207.65+0.45+6.29%16653.76%
WYNN230210C000970002023-02-03 2:07PM EST97.006.986.206.80+0.68+10.79%28852.44%
WYNN230210C000980002023-02-03 3:54PM EST98.005.615.405.95+0.39+7.47%427950.44%
WYNN230210C000990002023-02-03 11:46AM EST99.005.594.655.15+1.24+28.51%208648.83%
WYNN230210C001000002023-02-03 3:55PM EST100.004.053.904.25+0.30+8.00%2035944.53%
WYNN230210C001010002023-02-03 3:10PM EST101.003.633.253.55+0.43+13.44%2311143.41%
WYNN230210C001020002023-02-03 3:59PM EST102.002.702.652.83-0.38-12.34%7846940.97%
WYNN230210C001030002023-02-03 3:57PM EST103.002.152.092.26-0.45-17.31%2621,35840.09%
WYNN230210C001040002023-02-03 3:58PM EST104.001.731.641.81-0.17-8.95%26628240.09%
WYNN230210C001050002023-02-03 3:57PM EST105.001.301.231.34-0.01-0.76%88077338.53%
WYNN230210C001060002023-02-03 3:55PM EST106.001.040.891.03-0.26-20.00%13010738.60%
WYNN230210C001070002023-02-03 3:59PM EST107.000.630.640.79-0.62-49.60%858238.94%
WYNN230210C001080002023-02-03 3:22PM EST108.000.520.420.47-0.07-11.86%5672135.89%
WYNN230210C001090002023-02-03 1:44PM EST109.000.450.270.51-0.01-2.17%1722341.36%
WYNN230210C001100002023-02-03 3:59PM EST110.000.230.180.25-0.14-37.84%43910,17236.91%
WYNN230210C001110002023-02-03 3:47PM EST111.000.140.110.19-0.16-53.33%1,0461,21937.79%
WYNN230210C001150002023-02-03 3:17PM EST115.000.050.000.14-0.01-16.67%923947.66%
WYNN230210C001200002023-02-02 12:09PM EST120.000.050.000.590.00-18571.78%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230210P000500002023-01-11 10:35AM EST50.000.050.000.020.00--25181.25%
WYNN230210P000550002023-01-31 3:47PM EST55.000.010.000.020.00-67159.38%
WYNN230210P000600002023-01-25 12:49PM EST60.000.010.000.020.00-2634137.50%
WYNN230210P000650002023-01-06 11:20AM EST65.000.260.000.020.00-11118.75%
WYNN230210P000690002023-01-27 10:57AM EST69.000.010.000.150.00-1212131.25%
WYNN230210P000700002023-01-19 11:34AM EST70.000.100.000.030.00-121104.69%
WYNN230210P000710002023-01-04 10:15AM EST71.000.710.000.740.00--5160.55%
WYNN230210P000720002023-01-27 11:07AM EST72.000.030.000.740.00-2222155.47%
WYNN230210P000730002023-01-27 11:09AM EST73.000.030.000.740.00-555150.39%
WYNN230210P000740002023-01-23 12:28PM EST74.000.100.000.740.00-12145.41%
WYNN230210P000750002023-01-17 2:03PM EST75.000.230.000.740.00-58140.43%
WYNN230210P000760002023-01-12 11:03AM EST76.000.310.000.740.00-634135.55%
WYNN230210P000770002023-02-02 2:44PM EST77.000.020.000.750.00-11131.15%
WYNN230210P000780002023-01-13 3:52PM EST78.000.200.000.740.00-1023125.98%
WYNN230210P000790002023-01-26 9:30AM EST79.000.040.000.740.00-315121.29%
WYNN230210P000800002023-01-30 2:17PM EST80.000.080.000.350.00-4735100.59%
WYNN230210P000810002023-01-11 2:09PM EST81.000.860.000.750.00--1112.21%
WYNN230210P000820002023-01-20 2:31PM EST82.000.200.000.460.00-111697.07%
WYNN230210P000830002023-02-03 2:59PM EST83.000.050.000.09-0.20-80.00%71571.09%
WYNN230210P000840002023-02-03 12:38PM EST84.000.180.000.46-0.09-33.33%61688.57%
WYNN230210P000850002023-02-03 11:07AM EST85.000.250.010.27+0.20+400.00%1018576.76%
WYNN230210P000860002023-01-30 12:43PM EST86.000.160.010.270.00-71272.85%
WYNN230210P000870002023-02-02 10:40AM EST87.000.110.010.270.00-12868.85%
WYNN230210P000880002023-01-31 12:59PM EST88.000.140.010.280.00-113465.43%
WYNN230210P000890002023-02-02 9:30AM EST89.000.300.020.30+0.23+328.57%83462.70%
WYNN230210P000900002023-02-03 3:24PM EST90.000.110.020.19-0.06-35.29%14354.10%
WYNN230210P000910002023-02-02 2:42PM EST91.000.210.030.200.00-91951.37%
WYNN230210P000920002023-02-03 3:59PM EST92.000.110.060.21-0.16-59.26%13653.91%
WYNN230210P000930002023-02-03 3:26PM EST93.000.200.010.29-0.07-25.93%206553.91%
WYNN230210P000940002023-02-03 2:06PM EST94.000.170.040.33-0.23-57.50%105051.27%
WYNN230210P000950002023-02-03 3:26PM EST95.000.280.200.31-0.27-49.09%20433546.00%
WYNN230210P000960002023-02-03 3:43PM EST96.000.300.270.38-0.25-45.45%9116944.09%
WYNN230210P000970002023-02-03 2:52PM EST97.000.430.380.63-0.45-51.14%15122646.88%
WYNN230210P000980002023-02-03 3:53PM EST98.000.570.510.66-0.48-45.71%15017542.43%
WYNN230210P000990002023-02-03 3:35PM EST99.000.800.700.84-0.49-37.98%13912541.21%
WYNN230210P001000002023-02-03 3:47PM EST100.001.000.931.07-0.60-37.50%29626140.09%
WYNN230210P001010002023-02-03 3:59PM EST101.001.301.231.39-0.66-33.67%578439.67%
WYNN230210P001020002023-02-03 3:59PM EST102.001.691.601.80-0.61-26.52%23450139.70%
WYNN230210P001030002023-02-03 3:59PM EST103.002.052.052.26-0.77-27.30%27411539.38%
WYNN230210P001040002023-02-03 3:44PM EST104.002.582.592.75-0.92-26.29%4838838.33%
WYNN230210P001050002023-02-03 1:52PM EST105.002.933.103.35-1.32-31.06%618037.94%
WYNN230210P001060002023-02-03 1:37PM EST106.003.553.754.10-0.94-20.94%241239.21%
WYNN230210P001070002023-02-03 1:51PM EST107.004.294.504.90-0.16-3.60%251340.48%
WYNN230210P001100002023-02-02 10:14AM EST110.008.106.358.250.00-1563.23%