Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.99+0.14 (+0.14%)
At close: 04:00PM EST
102.80 -0.19 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203C001050002023-01-27 3:56PM EST2023-02-031.381.331.43-0.11-7.38%22323439.99%
WYNN230210C001050002023-01-27 2:28PM EST2023-02-102.722.112.40+0.11+4.21%17842240.72%
WYNN230217C001050002023-01-27 3:59PM EST2023-02-173.203.103.25-0.19-5.60%9881,96642.00%
WYNN230224C001050002023-01-27 3:48PM EST2023-02-243.703.554.15-0.30-7.50%5312344.34%
WYNN230303C001050002023-01-27 12:24PM EST2023-03-035.004.154.50+0.46+10.13%67167342.42%
WYNN230317C001050002023-01-27 3:55PM EST2023-03-175.305.255.40+0.05+0.95%8341,34141.85%
WYNN230519C001050002023-01-27 3:55PM EST2023-05-199.088.909.20+0.58+6.82%1628144.37%
WYNN230616C001050002023-01-27 10:57AM EST2023-06-1610.0010.3010.55-0.30-2.91%1649245.00%
WYNN230915C001050002023-01-27 2:43PM EST2023-09-1514.0513.6014.00+0.85+6.44%105345.64%
WYNN240119C001050002023-01-27 3:58PM EST2024-01-1917.9817.7018.30-0.02-0.11%1448647.43%
WYNN250117C001050002023-01-27 3:04PM EST2025-01-1727.3425.7027.85+3.69+15.60%3137850.49%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203P001050002023-01-27 1:42PM EST2023-02-032.813.253.50-1.29-31.46%30941.09%
WYNN230217P001050002023-01-27 1:25PM EST2023-02-174.624.855.00-0.93-16.76%29239.33%
WYNN230317P001050002023-01-27 3:26PM EST2023-03-176.516.706.85-0.84-11.43%1,25085538.12%
WYNN230519P001050002023-01-27 3:53PM EST2023-05-199.679.559.90-0.56-5.47%81838.63%
WYNN230616P001050002023-01-27 1:30PM EST2023-06-1610.2010.6010.90-0.50-4.67%411738.48%
WYNN240119P001050002023-01-26 3:12PM EST2024-01-1916.1015.7016.050.00-733336.84%
WYNN250117P001050002023-01-27 10:39AM EST2025-01-1721.3020.6521.85-2.81-11.65%205536.13%