Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203C00100000 | 2023-02-02 3:31PM EST | 2023-02-03 | 2.34 | 2.45 | 3.25 | -2.21 | -48.57% | 212 | 859 | 58.98% |
| WYNN230210C00100000 | 2023-02-02 3:04PM EST | 2023-02-10 | 3.75 | 4.30 | 4.50 | -1.70 | -31.19% | 81 | 358 | 46.27% |
| WYNN230217C00100000 | 2023-02-02 3:44PM EST | 2023-02-17 | 5.14 | 5.55 | 5.80 | -1.46 | -22.12% | 106 | 1,690 | 50.64% |
| WYNN230224C00100000 | 2023-02-02 1:07PM EST | 2023-02-24 | 6.60 | 5.55 | 6.25 | -0.79 | -10.69% | 7 | 74 | 46.51% |
| WYNN230303C00100000 | 2023-02-01 2:00PM EST | 2023-03-03 | 6.15 | 6.30 | 6.85 | 0.00 | - | 2 | 29 | 45.92% |
| WYNN230310C00100000 | 2023-01-27 12:32PM EST | 2023-03-10 | 8.38 | 6.90 | 7.45 | 0.00 | - | 12 | 6 | 46.06% |
| WYNN230317C00100000 | 2023-02-02 2:49PM EST | 2023-03-17 | 7.45 | 7.75 | 7.95 | -1.25 | -14.37% | 57 | 5,276 | 45.83% |
| WYNN230519C00100000 | 2023-02-02 1:07PM EST | 2023-05-19 | 11.90 | 11.50 | 11.75 | -1.02 | -7.89% | 4 | 387 | 46.88% |
| WYNN230616C00100000 | 2023-02-02 3:58PM EST | 2023-06-16 | 12.75 | 12.70 | 12.95 | -1.41 | -9.96% | 7 | 1,888 | 46.66% |
| WYNN230915C00100000 | 2023-02-02 10:28AM EST | 2023-09-15 | 15.33 | 16.00 | 16.45 | -1.92 | -11.13% | 2 | 222 | 47.21% |
| WYNN240119C00100000 | 2023-02-02 2:18PM EST | 2024-01-19 | 20.59 | 20.10 | 20.60 | -0.59 | -2.79% | 11 | 1,361 | 48.52% |
| WYNN250117C00100000 | 2023-02-02 3:45PM EST | 2025-01-17 | 27.75 | 27.65 | 29.40 | -2.20 | -7.35% | 25 | 529 | 50.24% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203P00100000 | 2023-02-02 3:46PM EST | 2023-02-03 | 0.35 | 0.18 | 0.24 | +0.18 | +105.88% | 992 | 842 | 52.73% |
| WYNN230210P00100000 | 2023-02-02 3:27PM EST | 2023-02-10 | 1.60 | 1.31 | 1.42 | +0.60 | +60.00% | 118 | 252 | 44.07% |
| WYNN230217P00100000 | 2023-02-02 3:36PM EST | 2023-02-17 | 2.85 | 2.50 | 2.63 | +1.09 | +61.93% | 135 | 1,536 | 47.95% |
| WYNN230224P00100000 | 2023-02-02 3:50PM EST | 2023-02-24 | 3.21 | 2.83 | 3.25 | +0.55 | +20.68% | 7 | 57 | 46.09% |
| WYNN230303P00100000 | 2023-02-01 12:58PM EST | 2023-03-03 | 3.31 | 3.35 | 3.75 | -0.34 | -9.32% | 1 | 8 | 44.68% |
| WYNN230310P00100000 | 2023-01-30 12:18PM EST | 2023-03-10 | 4.80 | 3.65 | 4.15 | 0.00 | - | 3 | 11 | 43.34% |
| WYNN230317P00100000 | 2023-02-02 2:39PM EST | 2023-03-17 | 4.69 | 4.35 | 4.50 | +0.69 | +17.25% | 29 | 3,558 | 42.22% |
| WYNN230519P00100000 | 2023-02-02 1:53PM EST | 2023-05-19 | 7.10 | 7.30 | 7.50 | -0.50 | -6.58% | 61 | 173 | 40.89% |
| WYNN230616P00100000 | 2023-02-02 11:06AM EST | 2023-06-16 | 7.95 | 8.20 | 8.35 | -0.40 | -4.79% | 2 | 362 | 39.89% |
| WYNN230915P00100000 | 2023-02-02 11:18AM EST | 2023-09-15 | 10.42 | 10.40 | 11.00 | -0.18 | -1.70% | 3 | 439 | 39.25% |
| WYNN240119P00100000 | 2023-02-02 3:23PM EST | 2024-01-19 | 13.60 | 13.05 | 13.40 | -0.10 | -0.73% | 221 | 1,254 | 37.59% |
| WYNN250117P00100000 | 2023-02-01 10:20AM EST | 2025-01-17 | 18.45 | 17.65 | 19.45 | 0.00 | - | 1 | 831 | 37.32% |
© 2023 Yahoo. All rights reserved.
