Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00095000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.32 | 0.29 | 0.35 | -0.13 | -28.89% | 1,310 | 204 | 41.31% |
| WYNN240510C00095000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 2.06 | 1.75 | 1.84 | +0.18 | +9.57% | 290 | 108 | 48.17% |
| WYNN240517C00095000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 2.22 | 2.08 | 2.17 | +0.34 | +18.09% | 29 | 528 | 40.53% |
| WYNN240524C00095000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 4.40 | 2.30 | 2.58 | 0.00 | - | 11 | 19 | 38.33% |
| WYNN240621C00095000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 3.63 | 3.60 | 3.70 | +0.18 | +5.22% | 156 | 978 | 33.95% |
| WYNN240719C00095000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 5.45 | 4.70 | 4.85 | +0.90 | +19.78% | 10 | 192 | 33.99% |
| WYNN240816C00095000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 6.30 | 6.05 | 6.20 | +0.45 | +7.69% | 14 | 93 | 35.95% |
| WYNN240920C00095000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 8.21 | 7.05 | 7.20 | 0.00 | - | 4 | 361 | 35.54% |
| WYNN241018C00095000 | 2024-04-30 12:01PM EDT | 2024-10-18 | 8.72 | 7.95 | 8.15 | 0.00 | - | 2 | 27 | 36.24% |
| WYNN241115C00095000 | 2024-04-22 12:14PM EDT | 2024-11-15 | 11.95 | 9.00 | 9.25 | 0.00 | - | 6 | 11 | 37.62% |
| WYNN241220C00095000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 12.40 | 9.80 | 10.10 | 0.00 | - | 1 | 5 | 37.56% |
| WYNN250117C00095000 | 2024-04-30 12:58PM EDT | 2025-01-17 | 11.15 | 10.55 | 10.75 | 0.00 | - | 4 | 798 | 37.57% |
| WYNN250620C00095000 | 2024-04-16 11:55AM EDT | 2025-06-20 | 15.00 | 14.10 | 14.60 | -4.73 | -23.97% | 5 | 18 | 39.62% |
| WYNN251219C00095000 | 2024-04-25 1:38PM EDT | 2025-12-19 | 17.00 | 17.05 | 17.80 | -3.30 | -16.26% | 9 | 28 | 39.91% |
| WYNN260116C00095000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 21.50 | 17.65 | 18.15 | 0.00 | - | 1 | 47 | 39.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00095000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 2.27 | 2.40 | 2.64 | -0.91 | -28.62% | 87 | 657 | 42.29% |
| WYNN240510P00095000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 3.05 | 3.80 | 4.00 | -0.77 | -20.16% | 6 | 113 | 46.19% |
| WYNN240517P00095000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 3.45 | 4.20 | 4.35 | -1.03 | -22.99% | 20 | 4,466 | 39.33% |
| WYNN240524P00095000 | 2024-04-29 2:46PM EDT | 2024-05-24 | 2.57 | 3.35 | 4.70 | 0.00 | - | 3 | 32 | 36.69% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 2024-05-31 | 4.00 | 4.50 | 5.90 | 0.00 | - | 3 | 4 | 43.60% |
| WYNN240621P00095000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 5.23 | 5.50 | 5.65 | -1.02 | -16.32% | 18 | 2,165 | 31.62% |
| WYNN240719P00095000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 6.05 | 6.25 | 6.45 | -0.90 | -12.95% | 12 | 291 | 30.09% |
| WYNN240816P00095000 | 2024-05-01 1:49PM EDT | 2024-08-16 | 7.20 | 7.20 | 7.45 | +0.60 | +9.09% | 4 | 259 | 30.87% |
| WYNN240920P00095000 | 2024-04-30 12:56PM EDT | 2024-09-20 | 7.75 | 8.05 | 8.25 | 0.00 | - | 290 | 489 | 30.27% |
| WYNN241018P00095000 | 2024-05-01 11:31AM EDT | 2024-10-18 | 8.65 | 8.65 | 9.00 | +0.35 | +4.22% | 5 | 101 | 30.64% |
| WYNN241115P00095000 | 2024-04-24 11:26AM EDT | 2024-11-15 | 7.80 | 9.35 | 11.00 | 0.00 | - | 6 | 374 | 35.73% |
| WYNN250117P00095000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 9.15 | 10.45 | 11.25 | 0.00 | - | 15 | 758 | 31.93% |
| WYNN250620P00095000 | 2024-04-12 3:04PM EDT | 2025-06-20 | 11.20 | 13.10 | 13.50 | 0.00 | - | 13 | 144 | 31.04% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 14.05 | 16.10 | +0.20 | +1.33% | 1 | 78 | 31.42% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 14.70 | 15.90 | 0.00 | - | 1 | 239 | 30.29% |
© 2024 Yahoo. All rights reserved.