Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00100000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| WYNN240517C00100000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 3.13% |
| WYNN240524C00100000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| WYNN240531C00100000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| WYNN240607C00100000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WYNN240614C00100000 | 2024-05-06 1:30PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| WYNN240621C00100000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| WYNN240719C00100000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| WYNN240816C00100000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| WYNN240920C00100000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 7.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| WYNN241018C00100000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.78% |
| WYNN241115C00100000 | 2024-05-02 2:50PM EDT | 2024-11-15 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| WYNN250117C00100000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| WYNN250620C00100000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WYNN251219C00100000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| WYNN260116C00100000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00100000 | 2024-05-06 1:57PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240517P00100000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WYNN240524P00100000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00100000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WYNN240719P00100000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WYNN240816P00100000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 6.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240920P00100000 | 2024-05-06 2:24PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN241018P00100000 | 2024-05-06 3:21PM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN250117P00100000 | 2024-05-06 12:22PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN260116P00100000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.