Australia markets close in 3 hours 10 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.96-1.36 (-1.30%)
At close: 04:00PM EST
102.88 -0.08 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203C001000002023-02-02 3:31PM EST2023-02-032.342.453.25-2.21-48.57%21285958.98%
WYNN230210C001000002023-02-02 3:04PM EST2023-02-103.754.304.50-1.70-31.19%8135846.27%
WYNN230217C001000002023-02-02 3:44PM EST2023-02-175.145.555.80-1.46-22.12%1061,69050.64%
WYNN230224C001000002023-02-02 1:07PM EST2023-02-246.605.556.25-0.79-10.69%77446.51%
WYNN230303C001000002023-02-01 2:00PM EST2023-03-036.156.306.850.00-22945.92%
WYNN230310C001000002023-01-27 12:32PM EST2023-03-108.386.907.450.00-12646.06%
WYNN230317C001000002023-02-02 2:49PM EST2023-03-177.457.757.95-1.25-14.37%575,27645.83%
WYNN230519C001000002023-02-02 1:07PM EST2023-05-1911.9011.5011.75-1.02-7.89%438746.88%
WYNN230616C001000002023-02-02 3:58PM EST2023-06-1612.7512.7012.95-1.41-9.96%71,88846.66%
WYNN230915C001000002023-02-02 10:28AM EST2023-09-1515.3316.0016.45-1.92-11.13%222247.21%
WYNN240119C001000002023-02-02 2:18PM EST2024-01-1920.5920.1020.60-0.59-2.79%111,36148.52%
WYNN250117C001000002023-02-02 3:45PM EST2025-01-1727.7527.6529.40-2.20-7.35%2552950.24%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203P001000002023-02-02 3:46PM EST2023-02-030.350.180.24+0.18+105.88%99284252.73%
WYNN230210P001000002023-02-02 3:27PM EST2023-02-101.601.311.42+0.60+60.00%11825244.07%
WYNN230217P001000002023-02-02 3:36PM EST2023-02-172.852.502.63+1.09+61.93%1351,53647.95%
WYNN230224P001000002023-02-02 3:50PM EST2023-02-243.212.833.25+0.55+20.68%75746.09%
WYNN230303P001000002023-02-01 12:58PM EST2023-03-033.313.353.75-0.34-9.32%1844.68%
WYNN230310P001000002023-01-30 12:18PM EST2023-03-104.803.654.150.00-31143.34%
WYNN230317P001000002023-02-02 2:39PM EST2023-03-174.694.354.50+0.69+17.25%293,55842.22%
WYNN230519P001000002023-02-02 1:53PM EST2023-05-197.107.307.50-0.50-6.58%6117340.89%
WYNN230616P001000002023-02-02 11:06AM EST2023-06-167.958.208.35-0.40-4.79%236239.89%
WYNN230915P001000002023-02-02 11:18AM EST2023-09-1510.4210.4011.00-0.18-1.70%343939.25%
WYNN240119P001000002023-02-02 3:23PM EST2024-01-1913.6013.0513.40-0.10-0.73%2211,25437.59%
WYNN250117P001000002023-02-01 10:20AM EST2025-01-1718.4517.6519.450.00-183137.32%